Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 10.99 11.13 10.60 10.71 23,850,971 - -4.63% 2 Stars: Appealing
11/19/2009 11.66 11.73 10.86 11.23 31,096,773 - -5.15% 2 Stars: Appealing
11/18/2009 11.59 12.15 11.52 11.84 31,623,329 + +1.54% 2 Stars: Appealing
11/17/2009 11.11 11.67 10.99 11.66 25,399,952 + +4.29% 2 Stars: Appealing
11/16/2009 11.05 11.33 10.94 11.18 19,338,087 + +4.00% 2 Stars: Appealing
11/13/2009 10.65 10.80 10.62 10.75 15,592,960 + +1.90% 2 Stars: Appealing
11/12/2009 10.62 10.98 10.52 10.55 17,747,011 - -2.94% 2 Stars: Appealing
11/11/2009 10.65 10.99 10.61 10.87 30,070,175 + +4.52% 2 Stars: Appealing
11/10/2009 10.38 10.47 10.01 10.40 24,123,760 - -0.38% 2 Stars: Appealing
11/09/2009 10.04 10.50 10.04 10.44 31,286,507 + +7.08% 2 Stars: Appealing
11/06/2009 9.48 9.84 9.46 9.75 26,329,154 + +0.10% 2 Stars: Appealing
11/05/2009 10.05 10.08 9.31 9.74 57,196,698 + +4.51% 2 Stars: Appealing
11/04/2009 10.06 10.12 9.18 9.32 42,630,450 - -3.42% 2 Stars: Appealing
11/03/2009 8.76 9.75 8.54 9.65 36,683,379 + +6.87% 2 Stars: Appealing
11/02/2009 9.33 9.46 8.63 9.03 42,594,514 - -2.59% 2 Stars: Appealing
10/30/2009 10.01 10.54 9.13 9.27 57,455,784 - -4.73% 2 Stars: Appealing
10/29/2009 9.35 9.93 9.12 9.73 39,046,502 + +9.20% 2 Stars: Appealing
10/28/2009 9.62 10.46 8.81 8.91 42,164,209 - -7.48% 2 Stars: Appealing
10/27/2009 10.89 10.91 9.57 9.63 50,730,691 - -12.45% 2 Stars: Appealing
10/26/2009 11.40 11.70 10.94 11.00 18,785,684 - -2.74% 2 Stars: Appealing
10/23/2009 11.82 11.98 11.25 11.31 18,181,737 - -3.42% 2 Stars: Appealing
10/22/2009 11.70 11.78 11.05 11.71 20,604,319 + +0.60% 2 Stars: Appealing
10/21/2009 11.79 12.18 11.60 11.64 21,312,615 - -2.43% 2 Stars: Appealing
10/20/2009 12.25 12.31 11.71 11.93 35,475,727 + +1.10% 2 Stars: Appealing
10/19/2009 12.00 12.00 11.60 11.80 14,568,282 + +0.60% 2 Stars: Appealing
10/16/2009 11.85 11.99 11.60 11.73 20,478,173 - -2.90% 2 Stars: Appealing
10/15/2009 11.78 12.15 11.52 12.08 27,576,094 - -0.08% 2 Stars: Appealing
10/14/2009 12.14 12.19 12.03 12.09 18,743,696 + +3.51% 2 Stars: Appealing
10/13/2009 11.95 12.10 11.51 11.68 26,177,774 - -3.31% 2 Stars: Appealing
10/12/2009 12.40 12.72 11.75 12.08 37,446,055 - -1.55% 2 Stars: Appealing
10/09/2009 12.38 12.48 12.05 12.27 22,457,396 - -0.49% 2 Stars: Appealing
10/08/2009 12.17 12.58 12.00 12.33 31,738,124 + +3.61% 2 Stars: Appealing
10/07/2009 12.04 12.37 11.69 11.90 24,037,165 - -1.90% 2 Stars: Appealing
10/06/2009 11.89 12.28 11.80 12.13 45,614,706 + +5.11% 2 Stars: Appealing
10/05/2009 11.26 11.55 10.97 11.54 33,058,998 + +4.34% 2 Stars: Appealing
10/02/2009 10.13 11.48 9.90 11.06 57,870,407 + +3.27% 2 Stars: Appealing
10/01/2009 11.74 11.74 10.64 10.71 50,214,811 - -11.05% 2 Stars: Appealing
09/30/2009 12.72 12.75 11.80 12.04 40,585,073 - -3.45% 2 Stars: Appealing
09/29/2009 12.64 12.97 12.40 12.47 22,799,299 - -1.81% 2 Stars: Appealing
09/28/2009 12.83 12.99 12.21 12.70 27,722,240 + +0.32% 2 Stars: Appealing
09/25/2009 11.79 12.73 11.75 12.66 39,989,747 + +4.28% 2 Stars: Appealing
09/24/2009 13.20 13.22 11.63 12.14 68,409,676 - -6.83% 2 Stars: Appealing
09/23/2009 13.78 13.98 12.95 13.03 40,215,297 - -3.55% 2 Stars: Appealing
09/22/2009 13.30 13.64 13.10 13.51 33,017,397 + +3.13% 2 Stars: Appealing
09/21/2009 12.81 13.50 12.70 13.10 35,235,295 - -0.91% 2 Stars: Appealing
09/18/2009 13.64 13.72 12.97 13.22 46,240,544 - -0.60% 2 Stars: Appealing
09/17/2009 12.96 13.57 12.68 13.30 83,975,273 + +7.26% 2 Stars: Appealing
09/16/2009 13.89 14.25 12.22 12.40 134,493,748 - -7.26% 2 Stars: Appealing
09/15/2009 12.65 13.51 12.51 13.37 67,773,396 + +8.35% 2 Stars: Appealing
09/14/2009 11.74 12.36 11.70 12.34 53,573,358 + +4.22% 2 Stars: Appealing
09/11/2009 11.77 12.59 11.60 11.84 100,938,333 + +5.34% 2 Stars: Appealing
09/10/2009 10.15 11.25 9.83 11.24 64,899,987 + +11.40% 2 Stars: Appealing
09/09/2009 9.42 10.34 9.30 10.09 57,440,048 + +7.23% 2 Stars: Appealing
09/08/2009 9.13 9.47 9.05 9.41 42,985,382 + +7.42% 2 Stars: Appealing
09/04/2009 8.38 8.80 8.15 8.76 33,975,740 + +5.54% 2 Stars: Appealing
09/03/2009 8.07 8.30 7.91 8.30 15,572,258 + +6.14% 2 Stars: Appealing
09/02/2009 7.68 7.95 7.60 7.82 15,634,100 + +0.90% 2 Stars: Appealing
09/01/2009 8.40 8.56 7.71 7.75 29,304,131 - -8.50% 2 Stars: Appealing
08/31/2009 8.50 8.57 8.33 8.47 18,430,069 - -2.76% 2 Stars: Appealing
08/28/2009 8.79 8.80 8.61 8.71 15,788,812 + +0.81% 2 Stars: Appealing
08/27/2009 8.53 8.71 8.28 8.64 16,218,107 + +0.70% 2 Stars: Appealing
08/26/2009 8.71 8.79 8.50 8.58 16,098,903 - -2.17% 2 Stars: Appealing
08/25/2009 8.75 8.83 8.62 8.77 17,559,616 + +2.33% 2 Stars: Appealing
08/24/2009 8.80 8.94 8.52 8.57 22,147,918 + +0.71% 2 Stars: Appealing
08/21/2009 8.85 9.03 8.50 8.51 33,431,158 - -1.62% 2 Stars: Appealing
08/20/2009 8.53 8.73 8.46 8.65 14,772,288 + +2.49% 2 Stars: Appealing
08/19/2009 8.22 8.60 8.22 8.44 16,410,610 - -1.40% 2 Stars: Appealing
08/18/2009 8.28 8.68 8.17 8.56 23,536,593 + +6.20% 2 Stars: Appealing
08/17/2009 8.28 8.36 8.03 8.06 28,352,774 - -9.84% 2 Stars: Appealing
08/14/2009 8.69 9.00 8.57 8.94 31,905,672 + +1.94% 2 Stars: Appealing
08/13/2009 8.55 8.86 8.24 8.77 34,435,393 + +6.05% 2 Stars: Appealing
08/12/2009 8.27 8.73 8.26 8.27 29,431,139 - -0.84% 2 Stars: Appealing
08/11/2009 8.76 8.78 8.20 8.34 24,767,506 - -5.98% 2 Stars: Appealing
08/10/2009 8.98 9.60 8.81 8.87 42,800,289 + +0.45% 2 Stars: Appealing
08/07/2009 8.40 8.95 8.21 8.83 38,223,167 + +9.15% 2 Stars: Appealing
08/06/2009 8.49 8.55 8.02 8.09 26,358,766 - -0.61% 2 Stars: Appealing
08/05/2009 8.38 8.53 8.06 8.14 26,033,630 + +0.25% 2 Stars: Appealing
08/04/2009 7.57 8.47 7.52 8.12 58,159,245 + +8.99% 2 Stars: Appealing
08/03/2009 7.18 7.80 7.10 7.45 45,560,646 + +3.04% 2 Stars: Appealing
07/31/2009 7.20 7.23 6.98 7.23 26,513,863 - -2.30% 2 Stars: Appealing
07/30/2009 7.20 7.60 7.00 7.40 30,184,403 + +7.25% 2 Stars: Appealing
07/29/2009 7.03 7.23 6.81 6.90 22,907,395 - -7.75% 2 Stars: Appealing
07/28/2009 7.61 7.68 7.36 7.48 16,202,022 - -4.10% 2 Stars: Appealing
07/27/2009 7.84 8.00 7.58 7.80 25,568,420 + +0.91% 2 Stars: Appealing
07/24/2009 7.07 8.03 7.00 7.73 41,592,617 + +6.47% 2 Stars: Appealing
07/23/2009 7.05 7.34 6.76 7.26 22,448,183 + +3.71% 2 Stars: Appealing
07/22/2009 6.51 7.13 6.49 7.00 18,871,107 + +5.58% 2 Stars: Appealing
07/21/2009 7.15 7.15 6.48 6.63 19,634,062 - -3.21% 2 Stars: Appealing
07/20/2009 6.52 6.93 6.41 6.85 29,509,567 + +8.04% 2 Stars: Appealing
07/17/2009 6.53 6.53 6.30 6.34 9,319,988 - -3.06% 2 Stars: Appealing
07/16/2009 6.38 6.67 6.10 6.54 21,990,385 + +1.24% 2 Stars: Appealing
07/15/2009 6.19 6.51 6.07 6.46 21,827,107 + +8.03% 2 Stars: Appealing
07/14/2009 5.83 6.10 5.68 5.98 12,174,563 + +2.22% 2 Stars: Appealing
07/13/2009 5.80 5.85 5.52 5.85 9,902,227 + +2.45% 2 Stars: Appealing
07/10/2009 5.71 5.75 5.55 5.71 9,479,009 - -2.39% 2 Stars: Appealing
07/09/2009 5.62 6.00 5.46 5.85 19,729,496 + +5.98% 2 Stars: Appealing
07/08/2009 6.08 6.08 5.34 5.52 20,542,549 - -6.28% 2 Stars: Appealing
07/07/2009 5.76 6.13 5.63 5.89 17,760,726 + +3.51% 2 Stars: Appealing
07/06/2009 5.78 5.93 5.53 5.69 15,813,925 - -3.89% 2 Stars: Appealing
07/02/2009 5.99 6.04 5.92 5.92 10,551,501 - -5.28% 2 Stars: Appealing