Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 8.34 8.72 8.30 8.58 20,054,081 + +0.23% 2 Stars: Appealing
02/08/2010 8.14 8.57 8.07 8.56 16,093,919 + +4.65% 2 Stars: Appealing
02/05/2010 8.43 8.69 8.11 8.18 29,841,101 - -3.65% 2 Stars: Appealing
02/04/2010 8.06 8.51 8.02 8.49 21,630,640 + +7.47% 2 Stars: Appealing
02/03/2010 7.80 8.01 7.76 7.90 12,412,528 + +2.33% 2 Stars: Appealing
02/02/2010 7.95 8.09 7.65 7.72 17,127,730 - -3.38% 2 Stars: Appealing
02/01/2010 8.18 8.19 7.96 7.99 12,804,948 - -3.62% 2 Stars: Appealing
01/29/2010 8.03 8.38 7.92 8.29 22,428,103 + +1.34% 2 Stars: Appealing
01/28/2010 8.18 8.32 7.90 8.18 18,359,040 + +1.87% 2 Stars: Appealing
01/27/2010 8.15 8.42 8.02 8.03 21,208,570 - -1.95% 2 Stars: Appealing
01/26/2010 8.18 8.23 7.93 8.19 16,275,252 + +1.74% 2 Stars: Appealing
01/25/2010 7.98 8.36 7.97 8.05 23,222,500 - -1.23% 2 Stars: Appealing
01/22/2010 7.85 8.21 7.70 8.15 28,025,577 + +4.22% 2 Stars: Appealing
01/21/2010 7.39 7.85 7.30 7.82 25,004,130 + +5.68% 1 Stars: Appealing
01/20/2010 7.37 7.54 7.35 7.40 12,011,153 + +2.07% 1 Stars: Appealing
01/19/2010 7.56 7.58 7.20 7.25 14,626,454 - -3.97% 1 Stars: Appealing
01/15/2010 7.36 7.60 7.36 7.55 14,431,848 + +1.89% 1 Stars: Appealing
01/14/2010 7.38 7.50 7.35 7.41 8,120,982 + +0.41% 1 Stars: Appealing
01/13/2010 7.41 7.65 7.33 7.38 14,374,980 - -3.66% 1 Stars: Appealing
01/12/2010 7.54 7.74 7.42 7.66 15,788,652 + +3.37% 1 Stars: Appealing
01/11/2010 7.37 7.50 7.32 7.41 13,082,687 - -0.94% 1 Stars: Appealing
01/08/2010 7.41 7.61 7.40 7.48 13,984,385 + +1.36% 1 Stars: Appealing
01/07/2010 7.52 7.69 7.30 7.38 17,044,568 - -2.12% 1 Stars: Appealing
01/06/2010 7.51 7.58 7.41 7.54 10,004,177 + +0.40% 1 Stars: Appealing
01/05/2010 7.55 7.72 7.49 7.51 18,041,226 - -0.53% 2 Stars: Appealing
01/04/2010 7.34 7.64 7.27 7.55 23,211,380 + +0.67% 2 Stars: Appealing
12/31/2009 7.18 7.51 7.11 7.50 13,836,521 + +3.88% 2 Stars: Appealing
12/30/2009 7.29 7.38 7.22 7.22 10,790,019 - -0.14% 2 Stars: Appealing
12/29/2009 7.00 7.25 6.96 7.23 15,401,552 + +2.70% 2 Stars: Appealing
12/28/2009 7.06 7.12 6.90 7.04 14,306,787 - -0.98% 2 Stars: Appealing
12/24/2009 7.21 7.25 7.10 7.11 7,067,428 - -2.60% 2 Stars: Appealing
12/23/2009 7.43 7.45 7.16 7.30 18,362,632 - -2.14% 2 Stars: Appealing
12/22/2009 7.60 7.62 7.46 7.46 9,888,988 - -2.36% 2 Stars: Appealing
12/21/2009 7.77 7.80 7.61 7.64 11,869,252 - -2.30% 2 Stars: Appealing
12/18/2009 7.89 8.08 7.81 7.82 14,655,534 - -1.26% 2 Stars: Appealing
12/17/2009 7.97 8.07 7.84 7.92 19,338,428 + +1.02% 2 Stars: Appealing
12/16/2009 7.84 7.93 7.75 7.84 15,312,940 - -1.38% 2 Stars: Appealing
12/15/2009 7.90 8.00 7.86 7.95 12,996,247 + +2.05% 2 Stars: Appealing
12/14/2009 8.02 8.20 7.77 7.79 17,333,904 - -3.95% 2 Stars: Appealing
12/11/2009 8.31 8.35 8.09 8.11 14,897,933 - -2.76% 2 Stars: Appealing
12/10/2009 8.21 8.45 8.17 8.34 15,128,706 + +0.60% 2 Stars: Appealing
12/09/2009 8.27 8.35 8.15 8.29 18,322,741 + +0.12% 2 Stars: Appealing
12/08/2009 8.35 8.38 8.04 8.28 22,777,576 + +0.85% 2 Stars: Appealing
12/07/2009 7.95 8.33 7.92 8.21 24,353,669 + +3.66% 2 Stars: Appealing
12/04/2009 7.97 8.25 7.80 7.92 47,759,039 - -5.60% 2 Stars: Appealing
12/03/2009 8.13 8.43 7.93 8.39 35,440,577 + +1.82% 2 Stars: Appealing
12/02/2009 8.54 8.55 8.13 8.24 29,103,816 - -2.94% 2 Stars: Appealing
12/01/2009 8.57 8.73 8.38 8.49 25,228,978 - -2.53% 2 Stars: Appealing
11/30/2009 9.35 9.50 8.64 8.71 30,208,139 - -7.73% 2 Stars: Appealing
11/27/2009 9.45 9.54 9.11 9.44 19,058,331 + +5.83% 2 Stars: Appealing
11/25/2009 8.91 8.97 8.79 8.92 12,311,032 - -0.67% 2 Stars: Appealing
11/24/2009 8.75 9.05 8.74 8.98 18,740,653 + +2.98% 2 Stars: Appealing
11/23/2009 8.62 8.88 8.46 8.72 22,117,043 - -2.13% 2 Stars: Appealing
11/20/2009 8.97 9.01 8.85 8.91 20,948,690 + +0.79% 2 Stars: Appealing
11/19/2009 8.63 8.90 8.62 8.84 23,745,386 + +4.62% 2 Stars: Appealing
11/18/2009 8.78 8.81 8.42 8.45 25,149,864 - -1.05% 2 Stars: Appealing
11/17/2009 8.63 8.80 8.42 8.54 21,013,926 + +0.12% 2 Stars: Appealing
11/16/2009 8.80 8.83 8.36 8.53 30,045,608 - -4.48% 2 Stars: Appealing
11/13/2009 9.19 9.20 8.90 8.93 24,021,190 - -2.93% 2 Stars: Appealing
11/12/2009 8.99 9.23 8.86 9.20 24,398,281 + +2.35% 2 Stars: Appealing
11/11/2009 9.18 9.24 8.86 8.99 30,163,775 - -3.55% 2 Stars: Appealing
11/10/2009 9.34 9.60 9.20 9.32 29,187,805 + +0.76% 2 Stars: Appealing
11/09/2009 9.92 10.00 9.21 9.25 31,581,508 - -9.31% 2 Stars: Appealing
11/06/2009 10.19 10.36 9.89 10.20 30,505,157 - -1.54% 2 Stars: Appealing
11/05/2009 10.09 10.36 9.86 10.36 30,985,232 + +0.17% 2 Stars: Appealing
11/04/2009 9.71 10.38 9.66 10.34 32,767,930 + +3.94% 2 Stars: Appealing
11/03/2009 10.58 10.60 9.94 9.95 42,069,639 - -3.12% 2 Stars: Appealing
11/02/2009 10.24 10.87 9.82 10.27 57,768,831 - -0.58% 2 Stars: Appealing
10/30/2009 10.06 10.78 9.95 10.33 53,504,458 + +3.82% 2 Stars: Appealing
10/29/2009 10.55 10.60 9.85 9.95 36,966,489 - -8.46% 2 Stars: Appealing
10/28/2009 10.18 10.92 9.87 10.87 44,475,291 + +8.37% 2 Stars: Appealing
10/27/2009 9.73 10.12 9.63 10.03 39,209,291 + +2.87% 2 Stars: Appealing
10/26/2009 9.68 9.79 9.20 9.75 40,412,522 + +1.35% 2 Stars: Appealing
10/23/2009 9.36 9.75 9.32 9.62 33,923,614 + +2.34% 2 Stars: Appealing
10/22/2009 9.93 10.20 9.40 9.40 42,066,818 - -3.49% 2 Stars: Appealing
10/21/2009 9.84 9.96 9.39 9.74 38,420,421 + +0.10% 2 Stars: Appealing
10/20/2009 9.39 9.80 9.37 9.73 30,222,716 + +3.73% 2 Stars: Appealing
10/19/2009 9.73 9.80 9.34 9.38 25,294,510 - -4.58% 2 Stars: Appealing
10/16/2009 9.61 9.89 9.55 9.83 30,696,528 + +5.13% 2 Stars: Appealing
10/15/2009 9.33 9.45 9.26 9.35 26,482,767 + +1.74% 2 Stars: Appealing
10/14/2009 9.53 9.67 9.11 9.19 30,388,687 - -7.27% 2 Stars: Appealing
10/13/2009 9.74 10.06 9.67 9.91 28,023,457 + +2.80% 2 Stars: Appealing
10/12/2009 9.50 9.72 9.40 9.64 21,758,668 + +0.42% 2 Stars: Appealing
10/09/2009 9.87 10.02 9.59 9.60 31,525,436 - -2.14% 2 Stars: Appealing
10/08/2009 9.87 10.02 9.60 9.81 30,697,551 - -3.54% 2 Stars: Appealing
10/07/2009 10.19 10.43 10.00 10.17 31,817,915 + +0.79% 2 Stars: Appealing
10/06/2009 9.85 10.40 9.64 10.09 40,177,158 - -0.28% 2 Stars: Appealing
10/05/2009 10.54 10.62 10.03 10.12 32,886,546 - -3.91% 2 Stars: Appealing
10/02/2009 10.99 11.01 10.10 10.53 53,679,161 + +0.19% 2 Stars: Appealing
10/01/2009 9.75 10.54 9.70 10.51 49,481,768 + +8.46% 2 Stars: Appealing
09/30/2009 9.41 9.95 9.34 9.69 45,743,423 + +1.68% 2 Stars: Appealing
09/29/2009 9.18 9.60 9.06 9.53 35,533,091 + +3.14% 2 Stars: Appealing
09/28/2009 9.87 9.94 9.19 9.24 30,156,000 - -7.78% 2 Stars: Appealing
09/25/2009 10.18 10.39 9.82 10.02 52,497,790 - -0.30% 2 Stars: Appealing
09/24/2009 9.32 10.18 9.20 10.05 63,728,979 + +6.80% 2 Stars: Appealing
09/23/2009 8.75 9.44 8.72 9.41 38,850,881 + +6.93% 2 Stars: Appealing
09/22/2009 9.18 9.24 8.76 8.80 32,495,798 - -6.88% 2 Stars: Appealing
09/21/2009 9.41 9.56 9.22 9.45 35,275,586 + +3.62% 2 Stars: Appealing
09/18/2009 9.07 9.44 8.90 9.12 33,455,467 - -0.33% 2 Stars: Appealing
09/17/2009 9.04 9.41 8.46 9.15 61,586,090 + +1.44% 2 Stars: Appealing