Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 10.73 11.14 10.57 10.66 960,733 - -1.57% 2 Stars: Appealing
11/19/2009 11.14 11.28 10.80 10.83 1,231,913 - -3.30% 2 Stars: Appealing
11/18/2009 11.05 11.30 10.90 11.20 1,013,553 + +1.27% 2 Stars: Appealing
11/17/2009 11.11 11.25 10.92 11.06 1,262,977 - -1.34% 2 Stars: Appealing
11/16/2009 11.07 11.27 11.01 11.21 849,990 + +2.28% 2 Stars: Appealing
11/13/2009 10.77 11.02 10.58 10.96 912,670 + +2.43% 2 Stars: Appealing
11/12/2009 10.95 11.12 10.64 10.70 1,094,423 - -2.19% 2 Stars: Appealing
11/11/2009 11.08 11.25 10.90 10.94 1,338,935 - -0.18% 2 Stars: Appealing
11/10/2009 11.06 11.17 10.92 10.96 629,002 - -1.70% 2 Stars: Appealing
11/09/2009 11.04 11.17 10.99 11.15 629,082 + +1.83% 2 Stars: Appealing
11/06/2009 10.79 11.03 10.66 10.95 771,068 + +0.18% 2 Stars: Appealing
11/05/2009 10.40 10.97 10.40 10.93 1,721,795 + +6.32% 2 Stars: Appealing
11/04/2009 10.52 10.72 10.26 10.28 1,824,005 - -1.53% 2 Stars: Appealing
11/03/2009 10.30 10.45 10.05 10.44 1,920,421 - -1.51% 2 Stars: Appealing
11/02/2009 10.98 11.27 10.37 10.60 3,453,130 - -2.57% 2 Stars: Appealing
10/30/2009 11.21 11.25 10.71 10.88 2,024,242 - -3.97% 2 Stars: Appealing
10/29/2009 11.15 11.43 11.12 11.33 1,321,354 + +2.35% 2 Stars: Appealing
10/28/2009 11.67 11.67 10.89 11.07 2,136,391 - -5.55% 2 Stars: Appealing
10/27/2009 11.62 12.10 11.55 11.72 2,273,396 + +0.77% 2 Stars: Appealing
10/26/2009 12.07 12.78 11.61 11.63 5,879,200 - -7.55% 2 Stars: Appealing
10/23/2009 11.52 12.67 11.48 12.58 11,439,834 + +9.68% 2 Stars: Appealing
10/22/2009 11.30 11.52 10.94 11.47 1,107,609 + +1.68% 2 Stars: Appealing
10/21/2009 11.33 11.68 11.25 11.28 1,437,950 - -1.23% 2 Stars: Appealing
10/20/2009 11.32 11.70 11.08 11.42 1,545,254 + +1.06% 2 Stars: Appealing
10/19/2009 10.63 11.33 10.48 11.30 1,968,090 + +7.11% 2 Stars: Appealing
10/16/2009 10.66 10.68 10.44 10.55 559,868 - -1.49% 2 Stars: Appealing
10/15/2009 10.65 10.75 10.60 10.71 604,904 - -0.46% 2 Stars: Appealing
10/14/2009 10.76 10.80 10.70 10.76 730,348 + +1.32% 2 Stars: Appealing
10/13/2009 10.64 10.70 10.52 10.62 542,215 - 0.00% 2 Stars: Appealing
10/12/2009 10.51 10.75 10.45 10.62 825,301 + +0.19% 2 Stars: Appealing
10/09/2009 10.41 10.63 10.35 10.60 1,257,587 + +1.92% 2 Stars: Appealing
10/08/2009 10.24 10.41 10.06 10.40 1,346,350 + +2.26% 2 Stars: Appealing
10/07/2009 10.27 10.27 10.06 10.17 551,859 - -1.07% 2 Stars: Appealing
10/06/2009 10.08 10.28 9.92 10.28 884,858 + +2.49% 2 Stars: Appealing
10/05/2009 9.85 10.08 9.76 10.03 967,428 + +1.93% 2 Stars: Appealing
10/02/2009 9.88 10.06 9.81 9.84 826,860 - -1.60% 2 Stars: Appealing
10/01/2009 10.30 10.30 9.95 10.00 1,257,087 - -3.47% 2 Stars: Appealing
09/30/2009 10.47 10.52 10.20 10.36 647,605 - -0.67% 2 Stars: Appealing
09/29/2009 10.21 10.66 10.21 10.43 386,677 - -1.14% 2 Stars: Appealing
09/28/2009 10.18 10.58 10.10 10.55 721,519 + +4.25% 2 Stars: Appealing
09/25/2009 10.25 10.35 10.07 10.12 1,155,005 - -1.84% 2 Stars: Appealing
09/24/2009 10.63 10.76 10.23 10.31 722,605 - -2.92% 2 Stars: Appealing
09/23/2009 10.57 10.96 10.56 10.62 1,247,880 + +0.66% 2 Stars: Appealing
09/22/2009 10.71 10.73 10.54 10.55 459,956 - -1.03% 2 Stars: Appealing
09/21/2009 10.61 10.80 10.54 10.66 591,911 - -0.28% 2 Stars: Appealing
09/18/2009 10.68 10.72 10.52 10.69 942,278 + +0.56% 2 Stars: Appealing
09/17/2009 10.68 10.75 10.52 10.63 554,009 - -0.93% 2 Stars: Appealing
09/16/2009 10.67 10.74 10.52 10.73 989,706 + +0.47% 2 Stars: Appealing
09/15/2009 10.87 10.87 10.63 10.68 793,177 - -2.20% 2 Stars: Appealing
09/14/2009 10.69 10.95 10.59 10.92 632,527 + +1.11% 2 Stars: Appealing
09/11/2009 10.85 10.89 10.65 10.80 729,417 - -0.28% 2 Stars: Appealing
09/10/2009 10.75 10.85 10.57 10.83 746,202 + +0.37% 2 Stars: Appealing
09/09/2009 10.45 10.83 10.45 10.79 1,905,298 + +2.86% 2 Stars: Appealing
09/08/2009 10.43 10.62 10.16 10.49 2,176,695 + +0.77% 2 Stars: Appealing
09/04/2009 9.80 10.78 9.68 10.41 8,146,656 + +6.22% 2 Stars: Appealing
09/03/2009 9.75 9.80 9.56 9.80 728,732 + +1.55% 2 Stars: Appealing
09/02/2009 9.53 9.72 9.40 9.65 1,113,343 + +1.26% 2 Stars: Appealing
09/01/2009 9.79 10.00 9.50 9.53 1,477,876 - -2.85% 2 Stars: Appealing
08/31/2009 9.90 9.90 9.60 9.81 2,022,008 - -1.90% 2 Stars: Appealing
08/28/2009 10.22 10.29 9.90 10.00 1,286,097 - -1.57% 2 Stars: Appealing
08/27/2009 10.67 10.71 9.76 10.16 4,466,693 - -3.24% 2 Stars: Appealing
08/26/2009 10.51 10.58 10.29 10.50 1,928,150 - -0.47% 2 Stars: Appealing
08/25/2009 10.53 10.66 10.41 10.55 836,553 + +0.38% 2 Stars: Appealing
08/24/2009 10.41 10.60 10.38 10.51 1,550,603 + +1.45% 2 Stars: Appealing
08/21/2009 10.02 10.37 9.97 10.36 2,689,412 + +4.65% 2 Stars: Appealing
08/20/2009 9.95 10.07 9.86 9.90 2,487,622 - -1.00% 2 Stars: Appealing
08/19/2009 9.94 10.08 9.80 10.00 1,382,744 + +0.20% 2 Stars: Appealing
08/18/2009 10.09 10.20 9.92 9.98 1,020,918 - -0.20% 2 Stars: Appealing
08/17/2009 10.14 10.19 9.92 10.00 1,330,955 - -2.72% 2 Stars: Appealing
08/14/2009 10.47 10.60 10.19 10.28 1,140,671 - -2.47% 2 Stars: Appealing
08/13/2009 10.42 10.57 10.19 10.54 701,027 + +1.44% 2 Stars: Appealing
08/12/2009 10.33 10.69 10.33 10.39 1,299,039 + +0.39% 2 Stars: Appealing
08/11/2009 10.87 10.94 10.28 10.35 879,769 - -0.38% 2 Stars: Appealing
08/10/2009 10.34 10.52 10.25 10.39 856,269 - -0.95% 2 Stars: Appealing
08/07/2009 10.48 10.65 10.27 10.49 1,513,808 + +2.04% 2 Stars: Appealing
08/06/2009 10.59 10.70 10.17 10.28 1,172,091 - -2.84% 2 Stars: Appealing
08/05/2009 10.95 10.95 10.48 10.58 1,614,065 - -3.64% 2 Stars: Appealing
08/04/2009 10.51 10.99 10.51 10.98 3,769,177 + +3.39% 2 Stars: Appealing
08/03/2009 10.48 10.64 10.26 10.62 1,277,698 + +3.61% 2 Stars: Appealing
07/31/2009 10.45 10.47 10.17 10.25 771,086 - -1.82% 2 Stars: Appealing
07/30/2009 10.35 10.57 10.13 10.44 1,066,879 + +2.45% 2 Stars: Appealing
07/29/2009 10.25 10.37 10.07 10.19 1,179,450 - -1.07% 2 Stars: Appealing
07/28/2009 10.40 10.74 10.23 10.30 2,535,412 - -1.15% 2 Stars: Appealing
07/27/2009 10.32 10.65 10.29 10.42 1,989,277 + +0.48% 2 Stars: Appealing
07/24/2009 10.11 10.37 9.93 10.37 1,351,153 + +2.07% 2 Stars: Appealing
07/23/2009 9.94 10.24 9.90 10.16 1,293,943 + +1.91% 2 Stars: Appealing
07/22/2009 9.77 10.09 9.70 9.97 1,107,822 + +1.84% 2 Stars: Appealing
07/21/2009 9.94 9.94 9.66 9.79 921,410 - -1.01% 2 Stars: Appealing
07/20/2009 9.98 10.11 9.74 9.89 1,554,525 - -0.80% 2 Stars: Appealing
07/17/2009 9.78 10.00 9.77 9.97 1,949,770 + +2.26% 2 Stars: Appealing
07/16/2009 9.60 9.81 9.50 9.75 1,556,976 + +1.04% 2 Stars: Appealing
07/15/2009 9.55 9.85 9.41 9.65 4,079,739 + +3.54% 2 Stars: Appealing
07/14/2009 9.08 9.38 9.03 9.32 1,958,696 + +2.31% 2 Stars: Appealing
07/13/2009 8.73 9.26 8.53 9.11 2,393,139 + +4.47% 2 Stars: Appealing
07/10/2009 8.75 8.84 8.54 8.72 1,516,344 + +1.04% 2 Stars: Appealing
07/09/2009 8.57 8.88 8.53 8.63 3,580,077 + +0.35% 2 Stars: Appealing
07/08/2009 8.78 8.81 8.50 8.60 2,657,713 - -1.49% 2 Stars: Appealing
07/07/2009 9.00 9.07 8.70 8.73 1,829,349 - -3.00% 2 Stars: Appealing
07/06/2009 9.15 9.21 8.81 9.00 2,669,654 - -0.99% 2 Stars: Appealing
07/02/2009 9.13 9.79 9.03 9.09 7,344,608 - -15.60% 2 Stars: Appealing