Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 8.40 8.43 8.23 8.28 22,690,762 - -2.36% 2 Stars: Appealing
11/19/2009 8.55 8.58 8.22 8.48 28,880,687 - -2.19% 2 Stars: Appealing
11/18/2009 8.90 8.90 8.62 8.67 31,953,692 - -2.03% 2 Stars: Appealing
11/17/2009 8.65 8.94 8.65 8.85 57,089,851 + +1.72% 2 Stars: Appealing
11/16/2009 8.88 8.88 8.65 8.70 34,895,600 - -0.91% 2 Stars: Appealing
11/13/2009 8.74 8.84 8.70 8.78 19,812,219 + +0.69% 2 Stars: Appealing
11/12/2009 8.74 8.78 8.63 8.72 31,620,823 - -0.57% 2 Stars: Appealing
11/11/2009 8.93 8.93 8.42 8.77 87,659,674 - -0.90% 2 Stars: Appealing
11/10/2009 9.13 9.14 8.71 8.85 47,548,317 - -1.45% 2 Stars: Appealing
11/09/2009 9.00 9.05 8.82 8.98 41,213,596 + +1.01% 2 Stars: Appealing
11/06/2009 9.26 9.36 8.83 8.89 67,516,272 - -4.51% 2 Stars: Appealing
11/05/2009 9.10 9.36 9.08 9.31 53,431,131 + +3.44% 2 Stars: Appealing
11/04/2009 9.15 9.15 8.97 9.00 39,729,538 - -0.88% 2 Stars: Appealing
11/03/2009 8.98 9.16 8.90 9.08 58,376,958 + +0.55% 2 Stars: Appealing
11/02/2009 8.98 9.03 8.83 9.03 70,701,780 + +5.37% 2 Stars: Appealing
10/30/2009 8.89 8.94 8.50 8.57 65,267,797 - -1.95% 2 Stars: Appealing
10/29/2009 8.59 8.97 8.46 8.74 84,640,314 + +9.80% 2 Stars: Appealing
10/28/2009 8.02 8.25 7.82 7.96 55,130,333 + +0.76% 2 Stars: Appealing
10/27/2009 8.04 8.22 7.78 7.90 46,507,042 - -1.74% 2 Stars: Appealing
10/26/2009 8.24 8.40 8.01 8.04 29,274,855 - -2.43% 2 Stars: Appealing
10/23/2009 8.41 8.41 8.18 8.24 24,861,825 - -1.08% 2 Stars: Appealing
10/22/2009 8.33 8.40 8.21 8.33 21,806,604 + +1.59% 2 Stars: Appealing
10/21/2009 8.26 8.43 8.17 8.20 28,863,806 - -1.44% 2 Stars: Appealing
10/20/2009 8.51 8.52 8.25 8.32 28,136,487 - -1.77% 2 Stars: Appealing
10/19/2009 7.97 8.55 7.94 8.47 44,223,528 + +7.90% 2 Stars: Appealing
10/16/2009 8.13 8.14 7.71 7.85 34,234,543 - -3.44% 2 Stars: Appealing
10/15/2009 8.32 8.34 7.90 8.13 47,577,472 - -3.33% 2 Stars: Appealing
10/14/2009 8.44 8.46 8.14 8.41 25,170,649 + +2.19% 2 Stars: Appealing
10/13/2009 8.29 8.34 8.18 8.23 16,927,285 - -1.08% 2 Stars: Appealing
10/12/2009 8.38 8.48 8.27 8.32 17,355,060 - -1.89% 2 Stars: Appealing
10/09/2009 8.34 8.56 8.24 8.48 23,177,627 + +1.19% 2 Stars: Appealing
10/08/2009 8.70 8.72 8.33 8.38 21,870,703 - -2.67% 2 Stars: Appealing
10/07/2009 8.53 8.78 8.48 8.61 38,040,851 + +1.41% 2 Stars: Appealing
10/06/2009 8.21 8.60 8.17 8.49 34,928,279 + +3.41% 2 Stars: Appealing
10/05/2009 7.84 8.26 7.78 8.21 39,459,914 + +2.75% 2 Stars: Appealing
10/02/2009 8.15 8.34 7.95 7.99 33,494,077 - -4.54% 2 Stars: Appealing
10/01/2009 8.51 8.64 8.35 8.37 40,005,545 - -2.56% 2 Stars: Appealing
09/30/2009 8.42 8.69 8.17 8.59 54,738,730 + +2.14% 2 Stars: Appealing
09/29/2009 8.33 8.54 8.29 8.41 37,425,345 + +0.48% 2 Stars: Appealing
09/28/2009 8.19 8.48 8.11 8.37 20,046,942 + +3.21% 2 Stars: Appealing
09/25/2009 8.18 8.28 8.00 8.11 34,553,254 - -2.64% 2 Stars: Appealing
09/24/2009 8.52 8.55 8.21 8.33 25,170,385 - -1.88% 2 Stars: Appealing
09/23/2009 8.82 8.82 8.46 8.49 20,462,502 - -2.64% 2 Stars: Appealing
09/22/2009 8.97 8.99 8.66 8.72 17,961,632 - -1.47% 2 Stars: Appealing
09/21/2009 8.87 8.92 8.69 8.85 19,003,601 - -1.23% 2 Stars: Appealing
09/18/2009 8.98 9.00 8.63 8.96 34,783,124 + +0.56% 2 Stars: Appealing
09/17/2009 9.18 9.20 8.85 8.91 43,306,657 - -2.73% 2 Stars: Appealing
09/16/2009 9.34 9.45 9.08 9.16 47,528,406 - -0.43% 2 Stars: Appealing
09/15/2009 8.91 9.23 8.90 9.20 44,879,740 + +4.66% 2 Stars: Appealing
09/14/2009 8.85 9.02 8.64 8.79 54,898,242 + +1.27% 2 Stars: Appealing
09/11/2009 8.21 8.71 8.17 8.68 60,700,481 + +8.91% 2 Stars: Appealing
09/10/2009 7.88 8.15 7.71 7.97 37,943,061 + +1.53% 2 Stars: Appealing
09/09/2009 8.07 8.09 7.83 7.85 28,048,423 - -0.63% 2 Stars: Appealing
09/08/2009 7.89 8.02 7.75 7.90 32,872,116 + +2.20% 2 Stars: Appealing
09/04/2009 7.44 7.95 7.44 7.73 34,444,968 + +0.39% 2 Stars: Appealing
09/03/2009 7.68 7.81 7.54 7.70 49,118,528 - -1.53% 2 Stars: Appealing
09/02/2009 7.04 7.83 7.00 7.82 66,617,812 + +11.40% 2 Stars: Appealing
09/01/2009 7.36 7.46 7.00 7.02 40,590,514 - -2.23% 2 Stars: Appealing
08/31/2009 7.10 7.23 7.00 7.18 24,269,846 - -0.42% 2 Stars: Appealing
08/28/2009 7.40 7.50 7.14 7.21 27,424,715 - -1.77% 2 Stars: Appealing
08/27/2009 7.44 7.48 7.29 7.34 23,133,199 - -1.87% 2 Stars: Appealing
08/26/2009 7.53 7.57 7.44 7.48 17,973,093 - -0.66% 2 Stars: Appealing
08/25/2009 7.45 7.60 7.45 7.53 14,122,374 + +0.67% 2 Stars: Appealing
08/24/2009 7.53 7.63 7.41 7.48 21,665,475 - -1.32% 2 Stars: Appealing
08/21/2009 7.52 7.60 7.39 7.58 23,078,533 + +2.85% 2 Stars: Appealing
08/20/2009 7.22 7.40 7.22 7.37 20,947,663 + +1.10% 2 Stars: Appealing
08/19/2009 7.06 7.33 7.06 7.29 31,392,237 + +1.11% 2 Stars: Appealing
08/18/2009 7.09 7.29 7.06 7.21 19,158,190 + +2.12% 2 Stars: Appealing
08/17/2009 7.00 7.13 7.00 7.06 19,327,583 - -2.75% 2 Stars: Appealing
08/14/2009 7.26 7.29 7.01 7.26 18,429,732 - -0.27% 2 Stars: Appealing
08/13/2009 7.13 7.36 7.06 7.28 19,176,640 + +2.97% 2 Stars: Appealing
08/12/2009 6.98 7.15 6.97 7.07 12,678,555 + +0.57% 2 Stars: Appealing
08/11/2009 7.15 7.22 7.00 7.03 13,487,130 - -1.95% 2 Stars: Appealing
08/10/2009 7.01 7.28 7.01 7.17 17,518,762 + +0.56% 2 Stars: Appealing
08/07/2009 7.19 7.29 7.08 7.13 21,804,732 + +0.28% 2 Stars: Appealing
08/06/2009 7.22 7.22 7.07 7.11 12,357,460 - -0.28% 2 Stars: Appealing
08/05/2009 7.25 7.32 7.05 7.13 24,142,981 - -1.52% 2 Stars: Appealing
08/04/2009 7.21 7.43 7.16 7.24 24,244,654 - -0.14% 2 Stars: Appealing
08/03/2009 7.25 7.30 7.07 7.25 23,738,283 + +1.26% 2 Stars: Appealing
07/31/2009 7.29 7.30 7.06 7.16 40,653,404 - -0.42% 2 Stars: Appealing
07/30/2009 7.16 7.68 6.98 7.19 62,499,489 + +9.44% 2 Stars: Appealing
07/29/2009 6.73 6.77 6.40 6.57 36,923,215 - -3.67% 2 Stars: Appealing
07/28/2009 6.61 6.86 6.60 6.82 19,809,060 + +1.19% 2 Stars: Appealing
07/27/2009 6.52 6.76 6.52 6.74 14,734,280 + +2.43% 2 Stars: Appealing
07/24/2009 6.60 6.61 6.46 6.58 12,716,303 - -0.15% 2 Stars: Appealing
07/23/2009 6.35 6.68 6.35 6.59 18,889,751 + +2.97% 2 Stars: Appealing
07/22/2009 6.25 6.50 6.25 6.40 11,409,170 + +0.95% 2 Stars: Appealing
07/21/2009 6.38 6.39 6.21 6.34 11,570,098 - 0.00% 2 Stars: Appealing
07/20/2009 6.30 6.39 6.23 6.34 11,579,611 + +0.63% 2 Stars: Appealing
07/17/2009 6.24 6.31 6.13 6.30 16,638,765 - -0.47% 2 Stars: Appealing
07/16/2009 6.26 6.42 6.13 6.33 24,275,599 - -4.24% 2 Stars: Appealing
07/15/2009 6.29 6.62 6.24 6.61 21,697,169 + +7.13% 2 Stars: Appealing
07/14/2009 6.07 6.22 6.00 6.17 15,185,855 + +2.15% 2 Stars: Appealing
07/13/2009 6.02 6.06 5.91 6.04 21,497,480 - -0.17% 2 Stars: Appealing
07/10/2009 6.01 6.14 5.99 6.05 12,249,087 - -0.33% 2 Stars: Appealing
07/09/2009 6.17 6.19 6.04 6.07 14,501,856 - -0.33% 2 Stars: Appealing
07/08/2009 6.13 6.20 5.99 6.09 21,530,810 - -0.98% 2 Stars: Appealing
07/07/2009 6.13 6.37 6.11 6.15 31,732,053 + +0.33% 2 Stars: Appealing
07/06/2009 6.13 6.23 6.05 6.13 19,297,702 - -0.97% 2 Stars: Appealing
07/02/2009 6.38 6.44 6.17 6.19 20,721,569 - -4.18% 2 Stars: Appealing