Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 7.39 7.75 7.39 7.70 856,494 + +3.36% 5 Stars: Appealing
11/19/2009 7.50 7.52 7.31 7.45 904,800 - -0.93% 5 Stars: Appealing
11/18/2009 7.58 7.67 7.50 7.52 378,750 - -1.05% 5 Stars: Appealing
11/17/2009 7.64 7.72 7.57 7.60 392,289 - -1.17% 5 Stars: Appealing
11/16/2009 7.51 7.77 7.50 7.69 922,414 + +2.67% 5 Stars: Appealing
11/13/2009 7.70 7.78 7.43 7.49 607,941 - -2.22% 5 Stars: Appealing
11/12/2009 7.60 7.90 7.55 7.66 2,551,280 - -0.13% 5 Stars: Appealing
11/11/2009 7.72 7.75 7.58 7.67 458,274 + +0.26% 5 Stars: Appealing
11/10/2009 7.57 7.74 7.56 7.65 602,935 + +0.66% 5 Stars: Appealing
11/09/2009 7.68 7.86 7.51 7.60 984,152 - -0.78% 5 Stars: Appealing
11/06/2009 7.69 7.88 7.50 7.66 1,486,150 - -1.67% 5 Stars: Appealing
11/05/2009 7.71 7.91 7.69 7.79 936,458 + +1.96% 5 Stars: Appealing
11/04/2009 7.77 8.01 7.64 7.64 1,612,937 - -1.29% 5 Stars: Appealing
11/03/2009 7.28 7.79 7.28 7.74 2,056,831 + +6.03% 5 Stars: Appealing
11/02/2009 7.55 7.70 7.29 7.30 1,514,248 - -3.18% 5 Stars: Appealing
10/30/2009 7.58 7.83 7.47 7.54 1,414,050 - -0.53% 5 Stars: Appealing
10/29/2009 7.95 7.99 7.50 7.58 2,184,342 + +1.07% 5 Stars: Appealing
10/28/2009 8.51 8.53 7.48 7.50 4,969,422 - -18.21% 5 Stars: Appealing
10/27/2009 9.10 9.39 9.00 9.17 1,164,075 + +1.66% 5 Stars: Appealing
10/26/2009 9.33 9.44 9.00 9.02 772,387 - -3.53% 5 Stars: Appealing
10/23/2009 9.73 9.77 9.22 9.35 1,073,130 - -4.00% 5 Stars: Appealing
10/22/2009 9.52 9.78 9.35 9.74 590,346 + +2.53% 5 Stars: Appealing
10/21/2009 9.51 9.76 9.35 9.50 1,320,359 - 0.00% 5 Stars: Appealing
10/20/2009 9.70 9.79 9.49 9.50 697,982 - -1.86% 5 Stars: Appealing
10/19/2009 9.78 9.79 9.57 9.68 439,265 - -1.12% 5 Stars: Appealing
10/16/2009 9.61 9.80 9.53 9.79 888,253 + +1.66% 5 Stars: Appealing
10/15/2009 9.71 9.79 9.51 9.63 970,639 - -1.13% 5 Stars: Appealing
10/14/2009 9.62 9.79 9.44 9.74 1,058,203 + +2.53% 5 Stars: Appealing
10/13/2009 9.41 9.50 9.40 9.50 935,606 + +0.96% 5 Stars: Appealing
10/12/2009 9.52 9.70 9.26 9.41 2,248,946 - -3.98% 5 Stars: Appealing
10/09/2009 9.71 9.99 9.61 9.80 1,361,331 + +0.93% 5 Stars: Appealing
10/08/2009 9.50 9.80 9.39 9.71 1,702,427 + +3.08% 5 Stars: Appealing
10/07/2009 9.44 9.46 9.05 9.42 1,562,399 - -0.84% 5 Stars: Appealing
10/06/2009 9.57 9.71 9.29 9.50 676,990 + +0.96% 5 Stars: Appealing
10/05/2009 9.21 9.48 9.20 9.41 957,897 + +0.64% 5 Stars: Appealing
10/02/2009 9.37 9.57 9.20 9.35 1,396,054 - -1.16% 5 Stars: Appealing
10/01/2009 9.59 9.63 9.45 9.46 1,135,071 - -1.66% 5 Stars: Appealing
09/30/2009 9.90 9.98 9.45 9.62 1,891,278 - -2.83% 5 Stars: Appealing
09/29/2009 9.96 10.05 9.69 9.90 1,749,768 - -0.80% 5 Stars: Appealing
09/28/2009 9.35 10.07 9.23 9.98 3,679,160 + +11.51% 5 Stars: Appealing
09/25/2009 8.80 9.07 8.70 8.95 1,239,948 + +2.05% 5 Stars: Appealing
09/24/2009 8.88 8.93 8.48 8.77 1,524,818 - -1.24% 5 Stars: Appealing
09/23/2009 8.93 9.02 8.79 8.88 1,348,854 - -0.78% 5 Stars: Appealing
09/22/2009 8.70 8.99 8.65 8.95 1,624,745 + +3.35% 5 Stars: Appealing
09/21/2009 8.28 8.68 8.19 8.66 738,713 + +3.59% 5 Stars: Appealing
09/18/2009 8.55 8.60 8.34 8.36 813,459 - -2.11% 5 Stars: Appealing
09/17/2009 8.28 8.57 8.15 8.54 864,337 + +1.67% 5 Stars: Appealing
09/16/2009 8.05 8.41 7.98 8.40 1,148,601 + +4.61% 5 Stars: Appealing
09/15/2009 8.28 8.28 7.90 8.03 455,696 - -0.25% 5 Stars: Appealing
09/14/2009 7.95 8.10 7.85 8.05 857,400 + +0.88% 5 Stars: Appealing
09/11/2009 8.10 8.15 7.77 7.98 895,597 - -1.60% 5 Stars: Appealing
09/10/2009 8.11 8.15 8.04 8.11 711,702 - -0.37% 5 Stars: Appealing
09/09/2009 8.01 8.33 8.01 8.14 861,465 + +1.88% 5 Stars: Appealing
09/08/2009 8.08 8.11 7.89 7.99 842,875 - -0.99% 5 Stars: Appealing
09/04/2009 8.06 8.20 7.99 8.07 556,848 - -0.25% 5 Stars: Appealing
09/03/2009 7.87 8.12 7.77 8.09 1,338,927 + +2.80% 5 Stars: Appealing
09/02/2009 7.79 7.91 7.52 7.87 1,128,540 + +1.16% 5 Stars: Appealing
09/01/2009 7.93 8.14 7.72 7.78 1,159,484 - -2.75% 5 Stars: Appealing
08/31/2009 8.04 8.27 7.91 8.00 1,621,780 - -1.48% 5 Stars: Appealing
08/28/2009 8.42 8.42 8.04 8.12 742,364 - -1.69% 5 Stars: Appealing
08/27/2009 8.24 8.27 7.99 8.26 2,294,469 - -2.02% 5 Stars: Appealing
08/26/2009 8.08 8.65 8.03 8.43 5,543,948 + +3.95% 5 Stars: Appealing
08/25/2009 8.33 8.33 8.07 8.11 965,670 - -2.76% 5 Stars: Appealing
08/24/2009 8.27 8.39 8.16 8.34 1,173,839 + +0.97% 5 Stars: Appealing
08/21/2009 8.19 8.40 8.09 8.26 1,566,567 + +2.23% 5 Stars: Appealing
08/20/2009 7.67 8.08 7.61 8.08 1,774,998 + +5.21% 5 Stars: Appealing
08/19/2009 7.23 7.71 7.15 7.68 1,361,650 + +5.49% 5 Stars: Appealing
08/18/2009 6.90 7.42 6.85 7.28 1,716,623 + +6.28% 5 Stars: Appealing
08/17/2009 6.85 6.88 6.74 6.85 897,430 - -0.87% 5 Stars: Appealing
08/14/2009 7.05 7.05 6.75 6.91 850,168 - -1.85% 5 Stars: Appealing
08/13/2009 7.02 7.08 6.82 7.04 945,638 + +0.14% 5 Stars: Appealing
08/12/2009 6.92 7.11 6.92 7.03 1,953,517 + +1.88% 5 Stars: Appealing
08/11/2009 7.04 7.14 6.84 6.90 1,312,794 - -3.36% 5 Stars: Appealing
08/10/2009 7.17 7.26 7.07 7.14 728,111 - -1.38% 5 Stars: Appealing
08/07/2009 7.31 7.35 7.18 7.24 1,086,455 - -0.28% 5 Stars: Appealing
08/06/2009 7.57 7.60 7.22 7.26 1,330,315 - -3.33% 5 Stars: Appealing
08/05/2009 7.45 7.66 7.25 7.51 2,740,567 - -3.47% 5 Stars: Appealing
08/04/2009 7.53 7.80 7.36 7.78 1,744,855 + +2.50% 5 Stars: Appealing
08/03/2009 7.37 7.64 7.33 7.59 2,976,009 + +2.99% 5 Stars: Appealing
07/31/2009 7.23 7.42 7.05 7.37 2,561,903 - -0.94% 5 Stars: Appealing
07/30/2009 7.97 8.02 7.27 7.44 2,973,813 - -4.86% 5 Stars: Appealing
07/29/2009 8.22 8.22 7.73 7.82 7,740,553 + +13.33% 5 Stars: Appealing
07/28/2009 6.79 6.96 6.65 6.90 1,637,178 + +1.47% 5 Stars: Appealing
07/27/2009 6.87 6.92 6.73 6.80 856,126 - -0.87% 5 Stars: Appealing
07/24/2009 6.80 6.93 6.65 6.86 1,849,446 + +0.44% 5 Stars: Appealing
07/23/2009 6.61 6.97 6.60 6.83 1,883,201 + +3.33% 5 Stars: Appealing
07/22/2009 6.23 6.63 6.20 6.61 1,305,515 + +6.10% 5 Stars: Appealing
07/21/2009 6.13 6.31 6.05 6.23 1,071,042 + +2.47% 5 Stars: Appealing
07/20/2009 5.96 6.22 5.95 6.08 769,991 + +2.18% 5 Stars: Appealing
07/17/2009 6.13 6.18 5.91 5.95 908,019 - -2.62% 5 Stars: Appealing
07/16/2009 6.01 6.11 5.95 6.11 556,185 + +0.83% 5 Stars: Appealing
07/15/2009 5.99 6.10 5.86 6.06 683,640 + +2.36% 5 Stars: Appealing
07/14/2009 5.70 6.01 5.62 5.92 974,008 + +3.50% 5 Stars: Appealing
07/13/2009 5.56 5.74 5.47 5.72 721,031 + +3.44% 5 Stars: Appealing
07/10/2009 5.51 5.60 5.41 5.53 523,191 - -0.18% 5 Stars: Appealing
07/09/2009 5.63 5.63 5.52 5.54 457,070 - -1.07% 5 Stars: Appealing
07/08/2009 5.71 5.82 5.47 5.60 982,664 - -1.41% 5 Stars: Appealing
07/07/2009 5.72 5.88 5.67 5.68 1,322,284 - -0.35% 5 Stars: Appealing
07/06/2009 5.77 5.83 5.57 5.70 778,834 - -1.04% 5 Stars: Appealing
07/02/2009 6.00 6.00 5.68 5.76 711,689 - -4.95% 5 Stars: Appealing