Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 5.83 6.15 5.78 6.02 1,018,261 + +1.52% 5 Stars: Appealing
11/19/2009 6.20 6.22 5.76 5.93 2,651,510 - -8.35% 5 Stars: Appealing
11/18/2009 6.45 6.60 6.14 6.47 2,822,840 + +2.86% 5 Stars: Appealing
11/17/2009 6.25 6.41 6.15 6.29 1,626,850 - -0.47% 5 Stars: Appealing
11/16/2009 5.97 6.32 5.96 6.32 2,721,172 + +8.59% 5 Stars: Appealing
11/13/2009 5.72 5.87 5.68 5.82 837,869 + +2.46% 5 Stars: Appealing
11/12/2009 5.81 5.91 5.60 5.68 1,391,809 - -1.22% 5 Stars: Appealing
11/11/2009 5.40 5.80 5.40 5.75 2,112,484 + +7.68% 5 Stars: Appealing
11/10/2009 5.26 5.39 5.18 5.34 719,285 + +0.19% 5 Stars: Appealing
11/09/2009 5.26 5.41 5.24 5.33 921,874 + +2.50% 5 Stars: Appealing
11/06/2009 5.26 5.35 5.06 5.20 904,146 - -1.52% 5 Stars: Appealing
11/05/2009 4.99 5.30 4.98 5.28 1,671,314 + +6.88% 5 Stars: Appealing
11/04/2009 4.88 5.04 4.88 4.94 869,174 + +3.78% 5 Stars: Appealing
11/03/2009 4.62 4.76 4.50 4.76 462,070 + +2.81% 5 Stars: Appealing
11/02/2009 4.65 4.79 4.48 4.63 825,772 + +1.31% 5 Stars: Appealing
10/30/2009 4.74 4.83 4.40 4.57 958,900 - -4.39% 5 Stars: Appealing
10/29/2009 4.61 4.90 4.61 4.78 962,902 + +4.60% 5 Stars: Appealing
10/28/2009 4.86 4.90 4.50 4.57 1,094,527 - -4.39% 5 Stars: Appealing
10/27/2009 5.05 5.07 4.73 4.78 1,461,739 - -4.97% 5 Stars: Appealing
10/26/2009 5.14 5.24 4.99 5.03 861,999 - -0.98% 5 Stars: Appealing
10/23/2009 5.35 5.35 5.08 5.08 758,058 - -3.79% 5 Stars: Appealing
10/22/2009 5.15 5.28 5.06 5.28 581,185 + +2.52% 5 Stars: Appealing
10/21/2009 5.10 5.32 5.08 5.15 1,271,381 - -0.39% 5 Stars: Appealing
10/20/2009 5.12 5.25 5.07 5.17 995,838 + +0.98% 5 Stars: Appealing
10/19/2009 5.11 5.15 4.99 5.12 585,233 + +1.39% 5 Stars: Appealing
10/16/2009 5.13 5.13 4.99 5.05 567,193 - -2.51% 5 Stars: Appealing
10/15/2009 5.07 5.21 5.00 5.18 836,158 + +1.57% 5 Stars: Appealing
10/14/2009 5.06 5.11 4.98 5.10 1,007,779 + +3.03% 5 Stars: Appealing
10/13/2009 5.02 5.05 4.93 4.95 647,691 - -1.00% 5 Stars: Appealing
10/12/2009 5.09 5.17 4.98 5.00 826,328 - -1.77% 5 Stars: Appealing
10/09/2009 5.16 5.21 4.98 5.09 542,601 - -1.17% 5 Stars: Appealing
10/08/2009 5.23 5.24 5.10 5.15 1,631,357 + +0.78% 5 Stars: Appealing
10/07/2009 4.93 5.11 4.88 5.11 940,827 + +3.65% 5 Stars: Appealing
10/06/2009 4.75 4.97 4.75 4.93 1,277,347 + +5.34% 5 Stars: Appealing
10/05/2009 4.80 4.90 4.63 4.68 989,160 - -1.68% 5 Stars: Appealing
10/02/2009 4.73 4.85 4.57 4.76 666,945 + +0.21% 5 Stars: Appealing
10/01/2009 4.85 4.96 4.75 4.75 716,154 - -3.26% 5 Stars: Appealing
09/30/2009 5.02 5.03 4.80 4.91 705,404 - -0.61% 5 Stars: Appealing
09/29/2009 4.98 5.07 4.93 4.94 1,002,740 + +0.41% 5 Stars: Appealing
09/28/2009 4.86 4.97 4.85 4.92 837,515 + +3.14% 5 Stars: Appealing
09/25/2009 4.74 4.86 4.70 4.77 659,085 - 0.00% 5 Stars: Appealing
09/24/2009 4.93 5.00 4.75 4.77 797,019 - -3.64% 5 Stars: Appealing
09/23/2009 5.06 5.13 4.90 4.95 712,839 - -2.17% 5 Stars: Appealing
09/22/2009 5.12 5.21 4.89 5.06 1,155,942 - -0.39% 5 Stars: Appealing
09/21/2009 5.07 5.08 4.80 5.08 933,197 - -1.55% 5 Stars: Appealing
09/18/2009 5.36 5.36 5.14 5.16 912,710 - -2.46% 5 Stars: Appealing
09/17/2009 5.41 5.63 5.24 5.29 1,891,637 - -2.04% 5 Stars: Appealing
09/16/2009 5.29 5.42 5.17 5.40 1,886,675 + +3.45% 5 Stars: Appealing
09/15/2009 5.31 5.39 5.21 5.22 1,463,872 - -1.51% 5 Stars: Appealing
09/14/2009 5.02 5.31 5.02 5.30 1,342,602 + +4.74% 5 Stars: Appealing
09/11/2009 5.10 5.18 4.96 5.06 993,885 + +1.00% 5 Stars: Appealing
09/10/2009 4.98 5.05 4.90 5.01 671,354 + +1.21% 5 Stars: Appealing
09/09/2009 4.82 5.01 4.82 4.95 993,967 + +1.85% 5 Stars: Appealing
09/08/2009 4.84 4.86 4.76 4.86 731,195 + +2.53% 5 Stars: Appealing
09/04/2009 4.56 4.74 4.54 4.74 523,235 + +3.49% 5 Stars: Appealing
09/03/2009 4.47 4.61 4.46 4.58 851,089 + +3.62% 5 Stars: Appealing
09/02/2009 4.44 4.49 4.33 4.42 599,840 - -0.67% 5 Stars: Appealing
09/01/2009 4.50 4.61 4.40 4.45 999,228 - -1.77% 5 Stars: Appealing
08/31/2009 4.55 4.59 4.44 4.53 972,200 - -3.62% 5 Stars: Appealing
08/28/2009 4.78 4.85 4.65 4.70 601,581 - -1.47% 5 Stars: Appealing
08/27/2009 4.55 4.79 4.46 4.77 1,056,803 + +3.47% 5 Stars: Appealing
08/26/2009 4.68 4.68 4.52 4.61 832,826 - -2.12% 5 Stars: Appealing
08/25/2009 4.78 4.81 4.65 4.71 721,999 - -1.26% 5 Stars: Appealing
08/24/2009 4.97 4.98 4.73 4.77 1,099,131 - -2.05% 5 Stars: Appealing
08/21/2009 4.72 4.95 4.72 4.87 1,756,762 + +3.62% 5 Stars: Appealing
08/20/2009 4.75 4.97 4.62 4.70 2,266,026 + +5.62% 5 Stars: Appealing
08/19/2009 4.48 4.55 4.39 4.45 963,530 - -2.63% 5 Stars: Appealing
08/18/2009 4.50 4.58 4.45 4.57 611,933 + +3.16% 5 Stars: Appealing
08/17/2009 4.55 4.55 4.36 4.43 975,121 - -6.54% 5 Stars: Appealing
08/14/2009 4.80 4.95 4.66 4.74 445,067 - -2.67% 5 Stars: Appealing
08/13/2009 4.80 4.87 4.65 4.87 1,066,835 + +4.73% 5 Stars: Appealing
08/12/2009 4.77 4.80 4.60 4.65 948,936 - -1.06% 5 Stars: Appealing
08/11/2009 4.90 4.96 4.65 4.70 1,024,245 - -5.81% 5 Stars: Appealing
08/10/2009 5.09 5.13 4.92 4.99 841,751 - -1.77% 5 Stars: Appealing
08/07/2009 5.13 5.15 4.83 5.08 1,409,696 + +0.79% 5 Stars: Appealing
08/06/2009 5.20 5.25 4.95 5.04 1,328,890 - -3.08% 5 Stars: Appealing
08/05/2009 5.04 5.23 5.02 5.20 1,336,356 + +2.97% 5 Stars: Appealing
08/04/2009 4.87 5.10 4.83 5.05 1,242,505 + +1.41% 5 Stars: Appealing
08/03/2009 4.92 5.03 4.83 4.98 1,687,612 + +4.62% 5 Stars: Appealing
07/31/2009 4.75 4.84 4.60 4.76 904,127 + +1.28% 5 Stars: Appealing
07/30/2009 4.64 4.75 4.55 4.70 1,298,392 + +4.44% 5 Stars: Appealing
07/29/2009 4.65 4.75 4.48 4.50 906,884 - -4.86% 5 Stars: Appealing
07/28/2009 4.86 4.87 4.65 4.73 1,254,170 - -2.47% 5 Stars: Appealing
07/27/2009 4.47 4.88 4.47 4.85 1,408,546 + +7.06% 5 Stars: Appealing
07/24/2009 4.46 4.58 4.44 4.53 550,913 - -0.88% 5 Stars: Appealing
07/23/2009 4.47 4.58 4.37 4.57 981,715 + +4.10% 5 Stars: Appealing
07/22/2009 4.39 4.50 4.32 4.39 781,187 - -1.79% 5 Stars: Appealing
07/21/2009 4.65 4.76 4.31 4.47 1,815,970 - -3.87% 5 Stars: Appealing
07/20/2009 4.46 4.65 4.30 4.65 1,224,753 + +6.65% 5 Stars: Appealing
07/17/2009 4.35 4.46 4.28 4.36 1,098,964 - -0.91% 5 Stars: Appealing
07/16/2009 4.35 4.46 4.25 4.40 837,445 - 0.00% 5 Stars: Appealing
07/15/2009 4.30 4.46 4.27 4.40 1,520,357 + +4.27% 5 Stars: Appealing
07/14/2009 3.96 4.23 3.86 4.22 1,775,502 + +8.21% 5 Stars: Appealing
07/13/2009 3.71 3.98 3.60 3.90 1,214,703 + +5.98% 5 Stars: Appealing
07/10/2009 3.73 3.74 3.56 3.68 837,869 - 0.00% 5 Stars: Appealing
07/09/2009 3.59 3.72 3.55 3.68 984,884 + +3.08% 5 Stars: Appealing
07/08/2009 3.66 3.78 3.54 3.57 1,571,453 - -2.72% 5 Stars: Appealing
07/07/2009 3.82 3.87 3.60 3.67 1,428,068 - -5.41% 5 Stars: Appealing
07/06/2009 3.90 3.99 3.72 3.88 1,273,883 + +0.52% 5 Stars: Appealing
07/02/2009 4.02 4.10 3.86 3.86 892,648 - -6.08% 5 Stars: Appealing