Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 3.82 3.86 3.74 3.76 59,987,261 - -2.34% 2 Stars: Appealing
11/19/2009 3.90 3.96 3.76 3.85 81,000,765 - -2.53% 2 Stars: Appealing
11/18/2009 3.65 3.98 3.51 3.95 121,608,898 + +6.76% 2 Stars: Appealing
11/17/2009 3.55 3.73 3.51 3.70 95,780,189 + +5.71% 2 Stars: Appealing
11/16/2009 3.33 3.62 3.30 3.50 139,580,339 + +12.90% 2 Stars: Appealing
11/13/2009 3.08 3.16 3.03 3.10 26,555,925 + +1.64% 2 Stars: Appealing
11/12/2009 3.14 3.15 3.03 3.05 35,538,619 - -4.39% 2 Stars: Appealing
11/11/2009 3.24 3.28 3.11 3.19 41,346,930 - -1.54% 2 Stars: Appealing
11/10/2009 3.29 3.38 3.19 3.24 77,270,359 - -5.54% 2 Stars: Appealing
11/09/2009 2.92 3.45 2.90 3.43 121,465,812 + +20.35% 2 Stars: Appealing
11/06/2009 2.83 2.86 2.83 2.85 36,598,112 + +0.71% 2 Stars: Appealing
11/05/2009 2.96 2.98 2.83 2.83 59,266,819 - -2.75% 2 Stars: Appealing
11/04/2009 2.96 3.02 2.91 2.91 31,909,191 - -1.02% 2 Stars: Appealing
11/03/2009 2.85 2.95 2.82 2.94 42,242,786 + +2.44% 2 Stars: Appealing
11/02/2009 3.02 3.06 2.78 2.87 76,482,206 - -3.04% 2 Stars: Appealing
10/30/2009 3.04 3.05 2.89 2.96 80,844,685 - -4.21% 2 Stars: Appealing
10/29/2009 3.34 3.37 2.97 3.09 141,014,280 - -4.63% 2 Stars: Appealing
10/28/2009 3.21 3.28 3.03 3.24 71,345,359 + +2.21% 2 Stars: Appealing
10/27/2009 3.18 3.26 3.14 3.17 66,004,230 - -0.94% 2 Stars: Appealing
10/26/2009 3.32 3.35 3.15 3.20 55,107,380 - -1.54% 2 Stars: Appealing
10/23/2009 3.41 3.46 3.25 3.25 57,840,981 - -3.85% 2 Stars: Appealing
10/22/2009 3.39 3.48 3.31 3.38 64,235,439 + +2.74% 2 Stars: Appealing
10/21/2009 3.30 3.44 3.28 3.29 49,736,451 - 0.00% 2 Stars: Appealing
10/20/2009 3.44 3.47 3.28 3.29 52,642,195 - -4.36% 2 Stars: Appealing
10/19/2009 3.52 3.52 3.42 3.44 27,656,635 - -0.86% 2 Stars: Appealing
10/16/2009 3.50 3.50 3.43 3.47 52,080,701 - -1.42% 2 Stars: Appealing
10/15/2009 3.55 3.57 3.49 3.52 38,859,864 - -1.40% 2 Stars: Appealing
10/14/2009 3.45 3.60 3.40 3.57 69,672,414 + +4.69% 2 Stars: Appealing
10/13/2009 3.61 3.62 3.40 3.41 89,334,499 - -4.75% 2 Stars: Appealing
10/12/2009 3.63 3.64 3.56 3.58 31,764,767 - 0.00% 2 Stars: Appealing
10/09/2009 3.75 3.78 3.55 3.58 89,374,151 - -2.72% 2 Stars: Appealing
10/08/2009 3.78 3.79 3.68 3.68 38,062,834 - -1.34% 2 Stars: Appealing
10/07/2009 3.80 3.81 3.71 3.73 41,081,046 - -1.58% 2 Stars: Appealing
10/06/2009 3.86 3.90 3.78 3.79 38,223,690 - -0.52% 2 Stars: Appealing
10/05/2009 3.97 3.98 3.80 3.81 34,767,581 - -2.56% 2 Stars: Appealing
10/02/2009 3.67 4.05 3.61 3.91 68,622,083 + +4.55% 2 Stars: Appealing
10/01/2009 3.92 3.94 3.73 3.74 46,564,351 - -5.32% 2 Stars: Appealing
09/30/2009 4.07 4.13 3.92 3.95 36,042,403 - -2.23% 2 Stars: Appealing
09/29/2009 3.95 4.16 3.87 4.04 61,823,650 + +3.06% 2 Stars: Appealing
09/28/2009 4.03 4.03 3.85 3.92 51,315,215 - -0.76% 2 Stars: Appealing
09/25/2009 4.00 4.01 3.91 3.95 34,891,601 - -1.50% 2 Stars: Appealing
09/24/2009 4.18 4.19 3.93 4.01 57,239,831 - -3.14% 2 Stars: Appealing
09/23/2009 4.36 4.41 4.13 4.14 45,264,038 - -3.50% 2 Stars: Appealing
09/22/2009 4.29 4.48 4.22 4.29 63,599,392 + +0.94% 2 Stars: Appealing
09/21/2009 4.11 4.29 4.08 4.25 60,047,357 - -0.70% 2 Stars: Appealing
09/18/2009 4.00 4.28 3.93 4.28 86,339,868 + +9.74% 2 Stars: Appealing
09/17/2009 4.00 4.01 3.88 3.90 50,562,239 - -2.01% 2 Stars: Appealing
09/16/2009 4.09 4.13 3.89 3.98 61,871,718 - -1.97% 2 Stars: Appealing
09/15/2009 4.19 4.25 4.05 4.06 86,184,530 - -2.17% 2 Stars: Appealing
09/14/2009 4.25 4.65 4.09 4.15 244,431,260 + +10.08% 2 Stars: Appealing
09/11/2009 3.80 3.87 3.71 3.77 36,527,226 - -0.26% 2 Stars: Appealing
09/10/2009 3.70 3.80 3.60 3.78 50,552,183 + +2.72% 2 Stars: Appealing
09/09/2009 3.72 3.73 3.64 3.68 37,040,065 - -0.54% 2 Stars: Appealing
09/08/2009 3.89 3.90 3.69 3.70 59,640,134 - -2.89% 2 Stars: Appealing
09/04/2009 3.61 3.85 3.55 3.81 69,205,257 + +6.42% 2 Stars: Appealing
09/03/2009 3.62 3.64 3.55 3.58 29,342,902 + +1.70% 2 Stars: Appealing
09/02/2009 3.53 3.58 3.47 3.52 21,071,289 - -0.28% 2 Stars: Appealing
09/01/2009 3.69 3.75 3.52 3.53 29,715,023 - -3.55% 2 Stars: Appealing
08/31/2009 3.75 3.81 3.65 3.66 23,103,099 - -2.92% 2 Stars: Appealing
08/28/2009 3.82 3.90 3.75 3.77 33,424,989 - -0.53% 2 Stars: Appealing
08/27/2009 3.80 3.83 3.66 3.79 43,964,989 - 0.00% 2 Stars: Appealing
08/26/2009 3.72 3.79 3.63 3.79 48,526,696 + +3.84% 2 Stars: Appealing
08/25/2009 3.83 3.85 3.60 3.65 65,956,686 - -4.70% 2 Stars: Appealing
08/24/2009 3.92 3.92 3.80 3.83 39,734,866 - -1.79% 2 Stars: Appealing
08/21/2009 3.90 3.93 3.84 3.90 28,768,634 + +1.83% 2 Stars: Appealing
08/20/2009 3.79 3.84 3.74 3.83 29,952,466 + +1.86% 2 Stars: Appealing
08/19/2009 3.83 3.88 3.75 3.76 36,712,778 - -2.34% 2 Stars: Appealing
08/18/2009 3.81 3.94 3.81 3.85 35,081,874 + +1.05% 2 Stars: Appealing
08/17/2009 3.71 3.86 3.66 3.81 40,465,025 - -1.04% 2 Stars: Appealing
08/14/2009 3.96 3.99 3.83 3.85 39,231,171 - -2.53% 2 Stars: Appealing
08/13/2009 3.73 3.96 3.70 3.95 71,775,615 + +7.05% 2 Stars: Appealing
08/12/2009 3.57 3.75 3.55 3.69 53,520,665 + +3.94% 2 Stars: Appealing
08/11/2009 3.61 3.65 3.50 3.55 63,994,314 - -4.31% 2 Stars: Appealing
08/10/2009 3.83 3.84 3.66 3.71 63,592,950 - -2.11% 2 Stars: Appealing
08/07/2009 3.88 3.92 3.76 3.79 47,847,403 - -2.32% 2 Stars: Appealing
08/06/2009 3.90 3.94 3.84 3.88 45,295,938 - -2.02% 2 Stars: Appealing
08/05/2009 4.02 4.11 3.96 3.96 59,576,594 - -2.22% 2 Stars: Appealing
08/04/2009 4.00 4.05 3.98 4.05 35,750,729 + +0.50% 2 Stars: Appealing
08/03/2009 4.04 4.07 3.91 4.03 50,000,775 + +0.75% 2 Stars: Appealing
07/31/2009 4.08 4.09 3.97 4.00 50,044,191 - -0.50% 2 Stars: Appealing
07/30/2009 4.15 4.18 3.81 4.02 106,212,254 - -0.74% 2 Stars: Appealing
07/29/2009 4.38 4.40 3.96 4.05 135,891,246 - -11.76% 2 Stars: Appealing
07/28/2009 4.55 4.64 4.36 4.59 69,334,706 + +0.88% 2 Stars: Appealing
07/27/2009 4.59 4.67 4.48 4.55 29,530,985 + +0.66% 2 Stars: Appealing
07/24/2009 4.64 4.68 4.51 4.52 31,892,615 - -3.00% 2 Stars: Appealing
07/23/2009 4.83 4.91 4.63 4.66 33,764,179 - -2.51% 2 Stars: Appealing
07/22/2009 4.69 4.88 4.67 4.78 24,818,491 + +1.27% 2 Stars: Appealing
07/21/2009 4.77 4.78 4.61 4.72 23,636,565 - -0.63% 2 Stars: Appealing
07/20/2009 4.61 4.77 4.59 4.75 23,145,935 + +3.49% 2 Stars: Appealing
07/17/2009 4.66 4.66 4.52 4.59 21,302,582 - -1.50% 2 Stars: Appealing
07/16/2009 4.62 4.70 4.59 4.66 18,264,143 + +0.65% 2 Stars: Appealing
07/15/2009 4.46 4.65 4.45 4.63 29,493,029 + +5.71% 2 Stars: Appealing
07/14/2009 4.35 4.44 4.29 4.38 22,266,338 + +1.86% 2 Stars: Appealing
07/13/2009 4.38 4.41 4.23 4.30 31,789,503 - -1.38% 2 Stars: Appealing
07/10/2009 4.44 4.47 4.21 4.36 28,905,483 - -2.24% 2 Stars: Appealing
07/09/2009 4.34 4.58 4.31 4.46 40,654,263 + +3.96% 2 Stars: Appealing
07/08/2009 4.41 4.44 4.25 4.29 31,289,780 - -2.50% 2 Stars: Appealing
07/07/2009 4.54 4.55 4.38 4.40 20,889,457 - -1.57% 2 Stars: Appealing
07/06/2009 4.39 4.60 4.36 4.47 36,725,313 + +3.47% 2 Stars: Appealing
07/02/2009 4.41 4.60 4.32 4.32 36,443,567 - -6.29% 2 Stars: Appealing