Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 5.31 5.52 5.29 5.45 35,049,170 + +1.87% 2 Stars: Appealing
11/19/2009 5.33 5.44 5.29 5.35 39,443,696 - -0.74% 2 Stars: Appealing
11/18/2009 5.23 5.57 5.10 5.39 56,052,410 + +4.05% 2 Stars: Appealing
11/17/2009 4.92 5.27 4.88 5.18 38,186,559 + +5.07% 2 Stars: Appealing
11/16/2009 4.90 5.04 4.85 4.93 29,676,601 + +2.07% 2 Stars: Appealing
11/13/2009 4.78 4.89 4.74 4.83 23,898,260 + +1.26% 2 Stars: Appealing
11/12/2009 4.82 4.96 4.74 4.77 34,437,374 - -1.04% 2 Stars: Appealing
11/11/2009 4.85 5.00 4.79 4.82 23,008,191 - -0.21% 2 Stars: Appealing
11/10/2009 4.93 5.00 4.76 4.83 20,803,990 - -2.62% 2 Stars: Appealing
11/09/2009 4.84 4.98 4.74 4.96 31,464,546 + +4.42% 2 Stars: Appealing
11/06/2009 4.71 4.90 4.68 4.75 24,253,147 - -1.25% 2 Stars: Appealing
11/05/2009 4.74 4.86 4.61 4.81 30,683,061 + +3.00% 2 Stars: Appealing
11/04/2009 4.97 5.02 4.65 4.67 31,342,318 - -3.51% 2 Stars: Appealing
11/03/2009 4.73 4.96 4.65 4.84 34,751,330 + +1.26% 2 Stars: Appealing
11/02/2009 4.91 5.04 4.71 4.78 38,494,934 - -1.24% 2 Stars: Appealing
10/30/2009 5.15 5.17 4.80 4.84 41,091,761 - -6.56% 2 Stars: Appealing
10/29/2009 4.96 5.21 4.94 5.18 46,971,543 + +7.47% 2 Stars: Appealing
10/28/2009 5.12 5.13 4.79 4.82 58,697,900 - -4.93% 2 Stars: Appealing
10/27/2009 5.05 5.24 4.92 5.07 45,670,844 - -0.59% 2 Stars: Appealing
10/26/2009 5.53 5.59 5.04 5.10 48,636,984 - -7.78% 2 Stars: Appealing
10/23/2009 5.90 5.90 5.45 5.53 41,543,506 - -4.82% 2 Stars: Appealing
10/22/2009 5.72 5.86 5.55 5.81 35,075,667 + +1.75% 2 Stars: Appealing
10/21/2009 5.68 6.02 5.68 5.71 43,314,675 - -1.72% 2 Stars: Appealing
10/20/2009 5.54 6.11 5.51 5.81 84,140,777 + +1.93% 2 Stars: Appealing
10/19/2009 5.88 5.90 5.65 5.70 31,722,590 - -2.23% 2 Stars: Appealing
10/16/2009 5.98 6.04 5.83 5.83 26,281,445 - -4.27% 2 Stars: Appealing
10/15/2009 6.03 6.20 5.94 6.09 35,311,683 - 0.00% 2 Stars: Appealing
10/14/2009 6.08 6.18 5.92 6.09 52,926,781 + +2.18% 2 Stars: Appealing
10/13/2009 6.03 6.12 5.91 5.96 34,364,512 - -0.67% 2 Stars: Appealing
10/12/2009 5.99 6.09 5.95 6.00 15,915,594 + +0.84% 2 Stars: Appealing
10/09/2009 5.94 5.97 5.87 5.95 19,188,325 + +0.17% 2 Stars: Appealing
10/08/2009 6.12 6.16 5.93 5.94 26,494,567 - -1.00% 2 Stars: Appealing
10/07/2009 5.86 6.01 5.77 6.00 20,706,221 + +1.69% 2 Stars: Appealing
10/06/2009 6.11 6.23 5.83 5.90 38,988,369 - -1.01% 2 Stars: Appealing
10/05/2009 5.91 6.07 5.86 5.96 27,107,902 + +2.94% 2 Stars: Appealing
10/02/2009 5.76 6.13 5.57 5.79 36,219,265 - -3.02% 2 Stars: Appealing
10/01/2009 6.16 6.29 5.91 5.97 43,099,917 - -3.86% 2 Stars: Appealing
09/30/2009 6.50 6.54 6.05 6.21 47,949,247 - -3.72% 2 Stars: Appealing
09/29/2009 6.63 6.72 6.44 6.45 34,637,868 - -1.98% 2 Stars: Appealing
09/28/2009 6.39 6.58 6.35 6.58 23,836,985 + +3.46% 2 Stars: Appealing
09/25/2009 6.21 6.42 6.20 6.36 27,800,673 - -0.16% 2 Stars: Appealing
09/24/2009 6.63 6.67 6.21 6.37 39,934,380 - -3.04% 2 Stars: Appealing
09/23/2009 6.90 6.91 6.57 6.57 28,920,853 - -3.52% 2 Stars: Appealing
09/22/2009 6.71 6.86 6.61 6.81 38,885,858 + +4.29% 2 Stars: Appealing
09/21/2009 6.13 6.66 6.12 6.53 42,629,875 + +6.53% 2 Stars: Appealing
09/18/2009 6.34 6.38 6.02 6.13 48,860,756 - -2.23% 2 Stars: Appealing
09/17/2009 6.41 6.81 6.13 6.27 68,204,427 - -1.88% 2 Stars: Appealing
09/16/2009 6.09 6.73 5.98 6.39 80,536,746 + +5.45% 2 Stars: Appealing
09/15/2009 5.60 6.20 5.50 6.06 68,683,785 + +9.78% 2 Stars: Appealing
09/14/2009 5.42 5.52 5.33 5.52 22,916,312 + +0.18% 2 Stars: Appealing
09/11/2009 5.61 5.65 5.47 5.51 21,438,779 - -1.61% 2 Stars: Appealing
09/10/2009 5.65 5.67 5.53 5.60 17,469,126 - -1.06% 2 Stars: Appealing
09/09/2009 5.61 5.69 5.52 5.66 23,552,592 + +1.07% 2 Stars: Appealing
09/08/2009 5.70 5.74 5.52 5.60 20,017,820 + +1.27% 2 Stars: Appealing
09/04/2009 5.27 5.56 5.25 5.53 29,040,717 + +5.74% 2 Stars: Appealing
09/03/2009 5.33 5.43 5.19 5.23 41,649,770 + +0.97% 2 Stars: Appealing
09/02/2009 5.44 5.50 5.16 5.18 49,530,872 - -6.50% 2 Stars: Appealing
09/01/2009 5.78 6.01 5.51 5.54 55,743,492 - -5.46% 2 Stars: Appealing
08/31/2009 5.87 5.95 5.78 5.86 34,671,471 - -1.84% 2 Stars: Appealing
08/28/2009 6.04 6.08 5.89 5.97 27,701,687 + +0.84% 2 Stars: Appealing
08/27/2009 5.86 5.95 5.64 5.92 40,536,945 + +1.37% 2 Stars: Appealing
08/26/2009 5.91 6.00 5.73 5.84 43,023,718 + +0.17% 2 Stars: Appealing
08/25/2009 5.88 5.99 5.72 5.83 44,400,810 + +2.28% 2 Stars: Appealing
08/24/2009 6.02 6.11 5.65 5.70 49,706,744 - -2.73% 2 Stars: Appealing
08/21/2009 5.63 5.91 5.59 5.86 52,353,183 + +6.93% 2 Stars: Appealing
08/20/2009 5.47 5.65 5.36 5.48 42,430,326 - -0.54% 2 Stars: Appealing
08/19/2009 5.34 5.80 5.27 5.51 38,734,168 + +1.29% 2 Stars: Appealing
08/18/2009 5.35 5.57 5.28 5.44 42,514,155 + +3.62% 2 Stars: Appealing
08/17/2009 5.30 5.46 5.20 5.25 42,876,395 - -6.91% 2 Stars: Appealing
08/14/2009 5.38 5.80 5.26 5.64 90,586,863 + +8.46% 2 Stars: Appealing
08/13/2009 5.19 5.28 4.93 5.20 66,286,694 + +7.88% 2 Stars: Appealing
08/12/2009 4.71 4.87 4.66 4.82 29,487,966 + +1.26% 2 Stars: Appealing
08/11/2009 4.94 4.95 4.70 4.76 34,391,423 - -4.23% 2 Stars: Appealing
08/10/2009 4.97 5.09 4.80 4.97 36,377,280 + +0.81% 2 Stars: Appealing
08/07/2009 4.75 5.00 4.70 4.93 42,908,906 + +6.94% 2 Stars: Appealing
08/06/2009 4.83 4.88 4.56 4.61 49,824,715 - -2.54% 2 Stars: Appealing
08/05/2009 4.65 4.81 4.58 4.73 46,392,943 + +3.28% 2 Stars: Appealing
08/04/2009 4.38 4.73 4.30 4.58 45,953,978 + +3.15% 2 Stars: Appealing
08/03/2009 4.33 4.52 4.28 4.44 38,437,059 + +0.45% 2 Stars: Appealing
07/31/2009 4.24 4.46 4.18 4.42 33,586,833 + +4.49% 2 Stars: Appealing
07/30/2009 4.02 4.28 4.00 4.23 55,067,765 + +8.74% 2 Stars: Appealing
07/29/2009 3.96 4.03 3.84 3.89 27,429,887 - -0.51% 2 Stars: Appealing
07/28/2009 4.03 4.05 3.88 3.91 26,475,405 - -2.74% 2 Stars: Appealing
07/27/2009 3.71 4.06 3.69 4.02 52,726,210 + +8.94% 2 Stars: Appealing
07/24/2009 3.61 3.72 3.53 3.69 20,363,855 + +0.82% 2 Stars: Appealing
07/23/2009 3.59 3.69 3.43 3.66 41,573,547 + +4.57% 2 Stars: Appealing
07/22/2009 3.40 3.67 3.30 3.50 49,307,743 + +2.34% 2 Stars: Appealing
07/21/2009 3.69 3.72 3.36 3.42 101,115,778 - -15.35% 2 Stars: Appealing
07/20/2009 4.08 4.13 4.01 4.04 24,797,419 - -0.25% 2 Stars: Appealing
07/17/2009 4.20 4.20 3.89 4.05 25,976,142 - -4.03% 2 Stars: Appealing
07/16/2009 4.15 4.25 4.09 4.22 21,168,966 + +0.24% 2 Stars: Appealing
07/15/2009 4.15 4.26 4.10 4.21 34,197,397 + +2.93% 2 Stars: Appealing
07/14/2009 4.06 4.16 4.00 4.09 25,469,466 + +0.49% 2 Stars: Appealing
07/13/2009 3.99 4.07 3.86 4.07 26,174,575 + +4.36% 2 Stars: Appealing
07/10/2009 3.82 3.91 3.77 3.90 18,490,462 + +1.56% 2 Stars: Appealing
07/09/2009 3.82 3.89 3.78 3.84 18,991,844 + +2.13% 2 Stars: Appealing
07/08/2009 3.85 3.91 3.55 3.76 34,909,810 - -1.83% 2 Stars: Appealing
07/07/2009 3.83 3.93 3.78 3.83 24,470,235 - -0.26% 2 Stars: Appealing
07/06/2009 3.77 3.90 3.75 3.84 23,869,910 + +2.40% 2 Stars: Appealing
07/02/2009 3.91 3.95 3.75 3.75 23,419,202 - -5.54% 2 Stars: Appealing