Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 7.05 7.31 6.94 7.26 22,823,594 + +1.97% 3 Stars: Appealing
11/19/2009 7.27 7.28 6.85 7.12 28,499,390 - -4.81% 3 Stars: Appealing
11/18/2009 7.62 7.64 7.39 7.48 26,652,069 - -3.11% 3 Stars: Appealing
11/17/2009 7.62 7.72 7.52 7.72 12,501,984 + +1.05% 3 Stars: Appealing
11/16/2009 7.54 7.78 7.54 7.64 13,330,496 + +1.73% 3 Stars: Appealing
11/13/2009 7.51 7.60 7.37 7.51 19,332,529 - -1.31% 3 Stars: Appealing
11/12/2009 7.51 7.68 7.46 7.61 17,636,811 + +1.20% 3 Stars: Appealing
11/11/2009 7.52 7.74 7.40 7.52 17,684,503 + +1.62% 3 Stars: Appealing
11/10/2009 7.58 7.70 7.28 7.40 16,334,077 - -1.46% 3 Stars: Appealing
11/09/2009 7.27 7.62 7.20 7.51 25,065,889 + +6.07% 3 Stars: Appealing
11/06/2009 7.21 7.43 7.04 7.08 18,512,816 - -2.21% 3 Stars: Appealing
11/05/2009 6.88 7.25 6.82 7.24 27,340,800 + +7.58% 3 Stars: Appealing
11/04/2009 6.84 7.06 6.70 6.73 27,512,739 + +1.20% 3 Stars: Appealing
11/03/2009 6.31 6.67 6.12 6.65 39,986,982 + +1.06% 3 Stars: Appealing
11/02/2009 6.88 6.95 6.39 6.58 28,297,736 - -3.09% 3 Stars: Appealing
10/30/2009 7.28 7.28 6.76 6.79 26,214,673 - -6.34% 3 Stars: Appealing
10/29/2009 6.94 7.28 6.90 7.25 30,577,376 + +6.15% 3 Stars: Appealing
10/28/2009 7.03 7.03 6.69 6.83 37,956,155 - -3.12% 3 Stars: Appealing
10/27/2009 7.39 7.50 7.03 7.05 23,848,880 - -4.47% 3 Stars: Appealing
10/26/2009 7.45 7.74 7.37 7.38 23,192,372 - -0.94% 3 Stars: Appealing
10/23/2009 7.81 7.85 7.40 7.45 23,727,680 - -1.97% 3 Stars: Appealing
10/22/2009 7.76 7.78 7.31 7.60 41,539,093 - -0.52% 3 Stars: Appealing
10/21/2009 8.01 8.11 7.63 7.64 42,087,899 - -4.86% 3 Stars: Appealing
10/20/2009 8.15 8.33 7.97 8.03 24,048,676 - -0.25% 3 Stars: Appealing
10/19/2009 8.09 8.13 7.95 8.05 29,843,533 + +1.26% 3 Stars: Appealing
10/16/2009 8.44 8.48 7.87 7.95 55,530,576 - -8.09% 3 Stars: Appealing
10/15/2009 8.75 8.89 8.43 8.65 25,645,091 - -2.92% 3 Stars: Appealing
10/14/2009 9.00 9.07 8.74 8.91 21,573,334 + +2.89% 3 Stars: Appealing
10/13/2009 8.75 8.88 8.58 8.66 25,280,696 - -2.48% 3 Stars: Appealing
10/12/2009 8.81 9.13 8.76 8.88 20,193,638 + +1.14% 3 Stars: Appealing
10/09/2009 8.17 8.80 8.15 8.78 27,851,607 + +6.81% 3 Stars: Appealing
10/08/2009 8.28 8.35 8.16 8.22 23,987,741 - 0.00% 3 Stars: Appealing
10/07/2009 7.83 8.25 7.83 8.22 21,986,441 + +4.18% 3 Stars: Appealing
10/06/2009 8.08 8.14 7.84 7.89 28,888,857 - -1.00% 3 Stars: Appealing
10/05/2009 7.53 8.02 7.46 7.97 34,334,747 + +6.84% 3 Stars: Appealing
10/02/2009 7.40 7.57 7.17 7.46 29,244,507 - -0.67% 3 Stars: Appealing
10/01/2009 8.12 8.16 7.47 7.51 45,491,992 - -8.41% 3 Stars: Appealing
09/30/2009 8.40 8.45 8.08 8.20 46,521,503 - -2.38% 3 Stars: Appealing
09/29/2009 8.55 8.59 8.18 8.40 42,728,877 - -0.47% 3 Stars: Appealing
09/28/2009 8.22 8.60 8.19 8.44 28,150,887 + +4.20% 3 Stars: Appealing
09/25/2009 8.03 8.31 7.90 8.10 18,744,013 - -0.12% 3 Stars: Appealing
09/24/2009 8.67 8.67 8.01 8.11 29,945,283 - -5.04% 3 Stars: Appealing
09/23/2009 8.77 8.80 8.51 8.54 21,234,029 - -1.04% 3 Stars: Appealing
09/22/2009 8.42 8.66 8.25 8.63 22,049,770 + +3.60% 3 Stars: Appealing
09/21/2009 8.19 8.44 8.02 8.33 14,154,122 + +1.59% 3 Stars: Appealing
09/18/2009 8.34 8.43 8.15 8.20 26,965,582 - -0.24% 3 Stars: Appealing
09/17/2009 8.40 8.59 8.21 8.22 28,145,239 - -3.29% 3 Stars: Appealing
09/16/2009 8.21 8.50 8.07 8.50 32,823,915 + +4.29% 3 Stars: Appealing
09/15/2009 7.98 8.18 7.76 8.15 22,081,239 + +2.90% 3 Stars: Appealing
09/14/2009 7.81 7.98 7.63 7.92 19,577,344 + +0.64% 3 Stars: Appealing
09/11/2009 8.22 8.22 7.71 7.87 29,072,383 - -3.20% 3 Stars: Appealing
09/10/2009 7.83 8.21 7.77 8.13 31,126,773 + +4.23% 3 Stars: Appealing
09/09/2009 7.72 7.84 7.54 7.80 23,055,388 + +0.65% 3 Stars: Appealing
09/08/2009 7.66 7.76 7.43 7.75 21,123,731 + +5.44% 3 Stars: Appealing
09/04/2009 7.19 7.39 7.17 7.35 15,770,739 + +2.51% 3 Stars: Appealing
09/03/2009 7.13 7.21 6.93 7.17 24,841,375 + +2.58% 3 Stars: Appealing
09/02/2009 7.03 7.16 6.96 6.99 19,698,993 - -0.43% 3 Stars: Appealing
09/01/2009 7.37 7.49 7.00 7.02 18,832,907 - -4.75% 3 Stars: Appealing
08/31/2009 7.45 7.47 7.28 7.37 11,538,301 - -2.51% 3 Stars: Appealing
08/28/2009 7.37 7.58 7.30 7.56 26,349,128 + +5.00% 3 Stars: Appealing
08/27/2009 7.28 7.28 6.90 7.20 24,094,454 - -0.69% 2 Stars: Appealing
08/26/2009 7.18 7.26 7.15 7.25 16,188,017 + +0.69% 2 Stars: Appealing
08/25/2009 7.13 7.25 6.99 7.20 16,126,531 + +1.55% 2 Stars: Appealing
08/24/2009 7.11 7.25 7.06 7.09 10,652,035 - -0.70% 3 Stars: Appealing
08/21/2009 6.83 7.16 6.76 7.14 20,194,046 + +5.15% 2 Stars: Appealing
08/20/2009 6.66 6.82 6.63 6.79 16,103,001 + +1.65% 2 Stars: Appealing
08/19/2009 6.73 6.78 6.61 6.68 18,508,798 - -1.62% 2 Stars: Appealing
08/18/2009 6.63 6.83 6.58 6.79 14,723,303 + +3.35% 3 Stars: Appealing
08/17/2009 6.45 6.67 6.39 6.57 18,910,920 - -2.23% 2 Stars: Appealing
08/14/2009 6.92 7.03 6.66 6.72 21,905,580 - -4.14% 2 Stars: Appealing
08/13/2009 6.86 7.07 6.65 7.01 28,546,122 + +3.70% 2 Stars: Appealing
08/12/2009 6.80 6.93 6.74 6.76 18,725,923 - -0.59% 2 Stars: Appealing
08/11/2009 6.80 6.88 6.65 6.80 19,848,178 + +2.56% 2 Stars: Appealing
08/10/2009 6.82 6.84 6.56 6.63 17,633,175 - -2.93% 2 Stars: Appealing
08/07/2009 6.93 6.98 6.67 6.83 16,418,323 + +0.59% 3 Stars: Appealing
08/06/2009 6.88 6.98 6.64 6.79 26,835,861 + +0.74% 2 Stars: Appealing
08/05/2009 6.77 6.89 6.65 6.74 17,499,889 - -0.30% 3 Stars: Appealing
08/04/2009 6.67 6.76 6.61 6.76 15,275,904 - -0.15% 2 Stars: Appealing
08/03/2009 6.47 6.84 6.46 6.77 25,369,262 + +5.95% 2 Stars: Appealing
07/31/2009 6.16 6.44 6.16 6.39 24,461,487 + +3.73% 2 Stars: Appealing
07/30/2009 6.34 6.38 6.15 6.16 19,607,916 - -0.32% 2 Stars: Appealing
07/29/2009 6.28 6.43 6.15 6.18 18,631,677 - -3.44% 2 Stars: Appealing
07/28/2009 6.28 6.47 6.21 6.40 17,323,917 + +1.11% 2 Stars: Appealing
07/27/2009 6.27 6.39 6.17 6.33 12,308,399 + +0.96% 2 Stars: Appealing
07/24/2009 6.15 6.28 5.95 6.27 16,647,715 + +1.13% 2 Stars: Appealing
07/23/2009 6.04 6.29 5.97 6.20 21,880,026 + +0.65% 2 Stars: Appealing
07/22/2009 5.85 6.19 5.83 6.16 26,878,522 + +5.30% 2 Stars: Appealing
07/21/2009 5.91 6.09 5.76 5.85 32,389,641 - -0.68% 2 Stars: Appealing
07/20/2009 5.76 5.92 5.66 5.89 15,618,065 + +2.43% 2 Stars: Appealing
07/17/2009 5.75 5.75 5.60 5.75 14,635,164 - 0.00% 2 Stars: Appealing
07/16/2009 5.57 5.78 5.44 5.75 18,748,341 + +3.05% 2 Stars: Appealing
07/15/2009 5.52 5.68 5.46 5.58 19,369,930 + +4.89% 2 Stars: Appealing
07/14/2009 5.20 5.35 5.16 5.32 18,785,627 + +2.11% 2 Stars: Appealing
07/13/2009 5.08 5.21 4.93 5.21 17,046,226 + +2.56% 2 Stars: Appealing
07/10/2009 5.01 5.18 4.95 5.08 17,748,396 + +0.79% 2 Stars: Appealing
07/09/2009 4.76 5.14 4.76 5.04 25,404,923 + +6.78% 2 Stars: Appealing
07/08/2009 4.70 4.83 4.55 4.72 21,737,944 + +0.43% 2 Stars: Appealing
07/07/2009 4.92 5.05 4.67 4.70 13,720,562 - -3.89% 2 Stars: Appealing
07/06/2009 5.00 5.07 4.85 4.89 14,734,633 - -1.41% 2 Stars: Appealing
07/02/2009 5.11 5.19 4.96 4.96 15,700,017 - -4.25% 2 Stars: Appealing