Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 9.74 9.76 9.54 9.62 25,036,252 - -1.94% 4 Stars: Appealing
02/08/2010 10.15 10.20 9.77 9.81 22,091,313 - -1.90% 4 Stars: Appealing
02/05/2010 10.09 10.13 9.75 10.00 28,799,500 + +1.73% 4 Stars: Appealing
02/04/2010 9.88 9.89 9.48 9.83 23,515,656 + +0.10% 4 Stars: Appealing
02/03/2010 10.00 10.06 9.78 9.82 25,364,297 - -0.51% 4 Stars: Appealing
02/02/2010 9.83 10.02 9.74 9.87 38,329,099 + +0.92% 4 Stars: Appealing
02/01/2010 9.68 9.85 9.65 9.78 33,396,636 + +5.05% 4 Stars: Appealing
01/29/2010 9.55 9.56 9.24 9.31 20,093,624 - -0.85% 4 Stars: Appealing
01/28/2010 9.39 9.48 9.22 9.39 26,602,857 - -1.05% 4 Stars: Appealing
01/27/2010 9.65 9.67 9.40 9.49 30,953,934 - -3.56% 4 Stars: Appealing
01/26/2010 9.96 10.04 9.78 9.84 37,935,686 - -4.00% 4 Stars: Appealing
01/25/2010 10.23 10.48 10.20 10.25 22,209,872 - -0.97% 4 Stars: Appealing
01/22/2010 10.34 10.51 10.26 10.35 46,350,195 + +2.68% 4 Stars: Appealing
01/21/2010 10.13 10.27 9.90 10.08 28,312,608 + +1.61% 4 Stars: Appealing
01/20/2010 9.97 10.01 9.90 9.92 20,603,540 - -1.68% 4 Stars: Appealing
01/19/2010 10.00 10.26 9.87 10.09 32,029,375 - -1.46% 4 Stars: Appealing
01/15/2010 10.21 10.35 10.19 10.24 46,241,240 + +1.49% 4 Stars: Appealing
01/14/2010 10.42 10.48 9.95 10.09 57,965,832 - -2.61% 4 Stars: Appealing
01/13/2010 9.95 10.46 9.86 10.36 40,100,478 + +2.59% 4 Stars: Appealing
01/12/2010 10.02 10.15 9.95 10.10 36,799,992 + +1.69% 4 Stars: Appealing
01/11/2010 10.49 10.49 9.78 9.93 51,359,158 - -4.61% 4 Stars: Appealing
01/08/2010 10.30 10.43 10.28 10.41 27,953,218 - -1.89% 4 Stars: Appealing
01/07/2010 10.73 10.96 10.44 10.61 41,934,491 - -2.03% 4 Stars: Appealing
01/06/2010 10.59 10.95 10.55 10.83 40,649,399 + +4.94% 4 Stars: Appealing
01/05/2010 10.54 10.57 10.19 10.32 23,005,385 - -3.02% 4 Stars: Appealing
01/04/2010 10.56 10.66 10.40 10.64 23,799,270 + +5.57% 4 Stars: Appealing
12/31/2009 10.55 10.60 9.98 10.08 27,438,101 - -2.61% 4 Stars: Appealing
12/30/2009 10.59 10.72 10.31 10.35 23,385,443 - -2.17% 4 Stars: Appealing
12/29/2009 10.83 10.83 10.54 10.58 15,045,012 - -2.49% 4 Stars: Appealing
12/28/2009 10.83 10.86 10.70 10.85 27,621,296 + +5.14% 4 Stars: Appealing
12/24/2009 10.79 10.85 10.31 10.32 23,959,217 - -3.55% 4 Stars: Appealing
12/23/2009 10.36 10.70 10.34 10.70 16,468,625 + +2.00% 4 Stars: Appealing
12/22/2009 10.26 10.55 10.20 10.49 18,846,374 + +1.25% 4 Stars: Appealing
12/21/2009 10.50 10.54 10.35 10.36 20,105,012 - -2.45% 4 Stars: Appealing
12/18/2009 10.71 10.74 10.51 10.62 22,487,395 + +1.53% 4 Stars: Appealing
12/17/2009 10.20 10.80 10.20 10.46 54,478,450 + +3.98% 4 Stars: Appealing
12/16/2009 10.16 10.23 9.99 10.06 19,906,450 - -0.89% 4 Stars: Appealing
12/15/2009 9.99 10.21 9.94 10.15 30,313,579 + +3.26% 4 Stars: Appealing
12/14/2009 9.86 9.97 9.64 9.83 27,456,205 + +2.72% 4 Stars: Appealing
12/11/2009 9.78 9.93 9.51 9.57 26,248,862 - -1.85% 4 Stars: Appealing
12/10/2009 9.16 9.86 9.13 9.75 59,277,593 + +7.03% 4 Stars: Appealing
12/09/2009 9.46 9.53 9.09 9.11 29,286,642 - -2.88% 4 Stars: Appealing
12/08/2009 9.37 9.52 9.24 9.38 29,335,537 + +1.74% 4 Stars: Appealing
12/07/2009 8.99 9.33 8.97 9.22 62,856,515 + +6.71% 4 Stars: Appealing
12/04/2009 8.73 8.80 8.58 8.64 23,142,628 + +1.53% 4 Stars: Appealing
12/03/2009 8.62 8.68 8.50 8.51 28,986,827 - -2.18% 4 Stars: Appealing
12/02/2009 8.99 8.99 8.61 8.70 49,478,377 - -3.76% 4 Stars: Appealing
12/01/2009 9.01 9.23 8.92 9.04 35,279,514 - -1.20% 4 Stars: Appealing
11/30/2009 9.28 9.39 9.14 9.15 39,213,731 - -6.92% 4 Stars: Appealing
11/27/2009 9.20 9.83 9.15 9.83 21,700,613 + +2.82% 4 Stars: Appealing
11/25/2009 9.25 9.64 9.22 9.56 33,267,194 + +6.10% 4 Stars: Appealing
11/24/2009 8.91 9.19 8.88 9.01 16,047,448 - -0.33% 4 Stars: Appealing
11/23/2009 9.16 9.29 8.95 9.04 25,362,433 + +0.56% 4 Stars: Appealing
11/20/2009 8.81 9.04 8.80 8.99 20,551,063 + +0.56% 4 Stars: Appealing
11/19/2009 8.94 9.00 8.79 8.94 33,011,327 - -0.45% 4 Stars: Appealing
11/18/2009 9.11 9.15 8.92 8.98 37,772,167 - -1.32% 4 Stars: Appealing
11/17/2009 9.46 9.48 9.10 9.10 20,077,473 - -3.19% 4 Stars: Appealing
11/16/2009 9.18 9.47 9.13 9.40 22,624,805 + +3.75% 4 Stars: Appealing
11/13/2009 9.09 9.18 9.00 9.06 22,326,879 + +0.11% 4 Stars: Appealing
11/12/2009 9.19 9.22 9.02 9.05 30,659,973 - -2.16% 4 Stars: Appealing
11/11/2009 9.36 9.40 9.21 9.25 20,149,328 + +0.22% 4 Stars: Appealing
11/10/2009 9.29 9.34 9.18 9.23 27,547,804 - -3.85% 4 Stars: Appealing
11/09/2009 9.46 9.63 9.39 9.60 22,685,313 + +0.73% 4 Stars: Appealing
11/06/2009 9.63 9.68 9.42 9.53 22,124,352 + +1.38% 4 Stars: Appealing
11/05/2009 9.77 9.99 9.40 9.40 30,111,176 - -3.89% 4 Stars: Appealing
11/04/2009 9.96 10.06 9.71 9.78 23,545,845 - -2.78% 4 Stars: Appealing
11/03/2009 9.90 10.12 9.87 10.06 16,830,596 + +1.00% 4 Stars: Appealing
11/02/2009 10.15 10.19 9.87 9.96 21,460,917 - -3.02% 4 Stars: Appealing
10/30/2009 10.58 10.72 10.12 10.27 17,990,918 - -1.72% 4 Stars: Appealing
10/29/2009 10.31 10.47 10.22 10.45 18,117,231 + +0.97% 4 Stars: Appealing
10/28/2009 10.81 10.82 10.30 10.35 29,545,576 - -4.34% 4 Stars: Appealing
10/27/2009 10.80 10.87 10.70 10.82 12,401,723 + +0.65% 4 Stars: Appealing
10/26/2009 10.90 10.95 10.75 10.75 31,233,221 - -4.77% 4 Stars: Appealing
10/23/2009 11.52 11.53 11.17 11.29 19,382,686 - -1.83% 4 Stars: Appealing
10/22/2009 11.70 11.84 11.39 11.50 19,946,309 - -2.62% 4 Stars: Appealing
10/21/2009 11.97 12.09 11.67 11.81 25,466,384 - -1.17% 4 Stars: Appealing
10/20/2009 11.99 12.07 11.86 11.95 31,664,574 + +2.75% 4 Stars: Appealing
10/19/2009 11.54 11.84 11.45 11.63 22,424,657 + +0.52% 3 Stars: Appealing
10/16/2009 11.35 11.81 11.30 11.57 33,931,148 + +3.12% 3 Stars: Appealing
10/15/2009 11.13 11.28 10.94 11.22 29,491,565 + +2.00% 3 Stars: Appealing
10/14/2009 11.36 11.37 10.96 11.00 35,888,812 - -2.74% 3 Stars: Appealing
10/13/2009 11.40 11.50 11.25 11.31 48,178,890 - -4.31% 3 Stars: Appealing
10/12/2009 11.81 12.00 11.80 11.82 14,902,571 + +1.98% 3 Stars: Appealing
10/09/2009 11.99 12.00 11.58 11.59 27,490,006 - -3.50% 4 Stars: Appealing
10/08/2009 12.02 12.19 11.71 12.01 24,394,089 + +0.50% 4 Stars: Appealing
10/07/2009 12.19 12.20 11.75 11.95 22,832,300 + +1.19% 4 Stars: Appealing
10/06/2009 12.12 12.22 11.70 11.81 28,904,050 - -2.40% 3 Stars: Appealing
10/05/2009 11.79 12.10 11.72 12.10 35,342,581 + +13.40% 3 Stars: Appealing
10/02/2009 11.11 11.49 10.67 10.67 50,328,498 - -3.19% 4 Stars: Appealing
10/01/2009 11.32 11.46 11.01 11.02 39,261,808 - -6.12% 4 Stars: Appealing
09/30/2009 11.72 11.93 11.65 11.74 21,407,373 - -0.25% 3 Stars: Appealing
09/29/2009 11.46 12.10 11.40 11.77 40,110,619 - -0.17% 3 Stars: Appealing
09/28/2009 11.80 11.95 11.68 11.79 18,418,217 - -1.50% 4 Stars: Appealing
09/25/2009 11.89 12.03 11.71 11.97 28,915,747 - 0.00% 4 Stars: Appealing
09/24/2009 11.69 11.97 11.45 11.97 34,338,984 + +2.48% 4 Stars: Appealing
09/23/2009 11.61 11.80 11.41 11.68 28,298,787 + +2.46% 4 Stars: Appealing
09/22/2009 11.49 11.53 11.20 11.40 23,666,391 + +1.33% 4 Stars: Appealing
09/21/2009 11.48 11.55 11.25 11.25 23,344,054 - -3.35% 4 Stars: Appealing
09/18/2009 11.58 11.73 11.26 11.64 25,021,791 + +3.19% 4 Stars: Appealing
09/17/2009 11.81 12.00 11.27 11.28 39,565,929 - -4.00% 4 Stars: Appealing