Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
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
09/16/2009 9.64 9.71 9.01 9.02 44,315,187 - -8.15% 2 Stars: Appealing
09/15/2009 10.08 10.40 9.52 9.82 42,915,532 - -3.82% 2 Stars: Appealing
09/14/2009 11.08 11.11 10.15 10.21 31,313,124 - -5.46% 2 Stars: Appealing
09/11/2009 10.63 11.06 10.53 10.80 30,112,322 + +0.65% 2 Stars: Appealing
09/10/2009 11.04 11.40 10.72 10.73 29,812,163 - -2.81% 2 Stars: Appealing
09/09/2009 11.50 11.69 10.98 11.04 25,472,892 - -4.00% 2 Stars: Appealing
09/08/2009 11.90 12.12 11.49 11.50 20,264,954 - -6.73% 2 Stars: Appealing
09/04/2009 12.61 13.04 12.29 12.33 21,741,995 - -1.99% 2 Stars: Appealing
09/03/2009 12.80 13.27 12.51 12.58 22,225,622 - -3.97% 2 Stars: Appealing
09/02/2009 12.85 13.10 12.62 13.10 28,818,868 + +3.64% 2 Stars: Appealing
09/01/2009 11.60 12.64 11.41 12.64 39,472,344 + +10.30% 2 Stars: Appealing
08/31/2009 11.54 11.69 11.33 11.46 22,850,931 + +2.78% 2 Stars: Appealing
08/28/2009 11.10 11.53 11.05 11.15 21,085,949 - -1.24% 2 Stars: Appealing
08/27/2009 11.52 11.98 11.26 11.29 29,130,814 - -1.91% 2 Stars: Appealing
08/26/2009 11.68 11.86 11.48 11.51 24,441,071 - -0.78% 2 Stars: Appealing
08/25/2009 11.67 11.85 11.39 11.60 28,238,088 - -2.52% 2 Stars: Appealing
08/24/2009 11.43 11.93 11.38 11.90 25,694,068 + +1.45% 2 Stars: Appealing
08/21/2009 11.99 12.12 11.22 11.73 26,288,374 - -4.24% 2 Stars: Appealing
08/20/2009 13.33 13.37 12.25 12.25 24,972,677 - -8.03% 2 Stars: Appealing
08/19/2009 13.61 13.77 13.21 13.32 25,010,418 + +1.06% 2 Stars: Appealing
08/18/2009 13.39 13.57 12.88 13.18 26,469,259 - -2.30% 2 Stars: Appealing
08/17/2009 13.19 13.65 13.10 13.49 30,459,038 + +9.85% 2 Stars: Appealing
08/14/2009 12.26 12.81 12.17 12.28 33,037,989 + +1.82% 2 Stars: Appealing
08/13/2009 11.91 12.37 11.81 12.06 32,558,113 - -0.88% 2 Stars: Appealing
08/12/2009 12.37 12.39 11.71 12.17 36,475,024 - -1.16% 2 Stars: Appealing
08/11/2009 11.93 12.57 11.79 12.31 37,280,414 + +5.76% 2 Stars: Appealing
08/10/2009 11.25 11.88 11.20 11.64 36,822,017 + +4.43% 2 Stars: Appealing
08/07/2009 11.83 12.28 10.72 11.15 50,215,800 - -9.89% 2 Stars: Appealing
08/06/2009 11.90 12.44 11.34 12.37 41,856,428 + +1.08% 2 Stars: Appealing
08/05/2009 13.29 13.49 12.14 12.24 37,842,840 - -8.26% 2 Stars: Appealing
08/04/2009 14.97 15.14 13.07 13.34 41,931,673 - -9.44% 2 Stars: Appealing
08/03/2009 14.75 15.27 14.68 14.73 18,877,929 - -4.04% 2 Stars: Appealing
07/31/2009 15.48 15.69 15.11 15.35 22,351,276 - -0.07% 2 Stars: Appealing
07/30/2009 16.01 16.04 14.91 15.36 32,396,116 - -6.91% 2 Stars: Appealing
07/29/2009 16.40 16.84 16.12 16.50 20,979,586 + +2.04% 2 Stars: Appealing
07/28/2009 16.25 16.56 15.99 16.17 25,791,796 + +1.13% 2 Stars: Appealing
07/27/2009 16.53 16.78 15.90 15.99 21,227,316 - -3.03% 2 Stars: Appealing
07/24/2009 16.99 17.37 16.45 16.49 23,148,419 - -1.43% 2 Stars: Appealing
07/23/2009 18.10 18.28 16.36 16.73 39,648,407 - -7.82% 2 Stars: Appealing
07/22/2009 18.78 18.82 17.65 18.15 25,741,179 - -0.60% 2 Stars: Appealing
07/21/2009 17.81 18.94 17.80 18.26 29,014,109 + +1.05% 2 Stars: Appealing
07/20/2009 19.00 19.07 17.93 18.07 24,634,551 - -6.86% 2 Stars: Appealing
07/17/2009 18.80 19.69 18.75 19.40 25,551,211 + +4.30% 2 Stars: Appealing
07/16/2009 19.40 19.77 18.28 18.60 28,917,340 - -2.13% 2 Stars: Appealing
07/15/2009 19.78 20.09 18.52 19.00 29,334,920 - -7.21% 2 Stars: Appealing
07/14/2009 20.88 21.60 20.19 20.48 24,930,239 - -2.10% 2 Stars: Appealing
07/13/2009 22.61 23.12 20.76 20.92 28,868,751 - -8.04% 2 Stars: Appealing
07/10/2009 23.16 23.88 22.47 22.75 29,594,708 + +0.34% 2 Stars: Appealing
07/09/2009 21.52 22.76 21.39 22.67 23,374,301 + +2.91% 2 Stars: Appealing
07/08/2009 21.34 23.16 21.15 22.03 40,420,046 + +2.32% 2 Stars: Appealing
07/07/2009 20.16 21.71 20.10 21.53 26,537,502 + +7.87% 2 Stars: Appealing
07/06/2009 21.48 21.78 19.93 19.96 26,254,640 - -5.18% 2 Stars: Appealing
07/02/2009 19.84 21.10 19.81 21.05 23,695,683 + +9.41% 2 Stars: Appealing