Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 7.65 7.79 7.60 7.79 456,050 + +1.17% 4 Stars: Appealing
11/19/2009 7.83 7.91 7.50 7.70 492,218 - -2.28% 4 Stars: Appealing
11/18/2009 7.95 7.99 7.70 7.88 339,400 - -1.13% 4 Stars: Appealing
11/17/2009 7.97 8.05 7.88 7.97 463,784 - -0.25% 4 Stars: Appealing
11/16/2009 7.83 8.18 7.80 7.99 601,937 + +2.70% 4 Stars: Appealing
11/13/2009 7.52 7.80 7.32 7.78 872,212 + +4.15% 4 Stars: Appealing
11/12/2009 7.22 7.64 7.22 7.47 796,228 + +2.89% 4 Stars: Appealing
11/11/2009 7.40 7.53 7.10 7.26 587,607 - -0.27% 4 Stars: Appealing
11/10/2009 7.33 7.45 7.10 7.28 815,862 - -1.09% 4 Stars: Appealing
11/09/2009 7.36 7.37 7.05 7.36 1,150,869 + +1.52% 4 Stars: Appealing
11/06/2009 7.01 7.48 6.95 7.25 783,262 + +3.28% 4 Stars: Appealing
11/05/2009 6.58 7.03 6.51 7.02 790,862 + +8.00% 4 Stars: Appealing
11/04/2009 6.44 6.56 6.36 6.50 838,318 + +1.88% 4 Stars: Appealing
11/03/2009 5.85 6.44 5.85 6.38 844,231 + +7.41% 4 Stars: Appealing
11/02/2009 6.15 6.19 5.72 5.94 1,066,464 - -2.94% 4 Stars: Appealing
10/30/2009 6.11 6.19 5.96 6.12 1,330,831 - -0.49% 4 Stars: Appealing
10/29/2009 6.27 6.28 6.04 6.15 1,117,743 + +0.99% 4 Stars: Appealing
10/28/2009 6.61 6.75 6.04 6.09 759,407 - -7.87% 4 Stars: Appealing
10/27/2009 6.74 6.80 6.50 6.61 745,182 - -1.93% 4 Stars: Appealing
10/26/2009 7.19 7.35 6.74 6.74 584,182 - -5.87% 4 Stars: Appealing
10/23/2009 7.34 7.38 7.05 7.16 403,223 - -2.05% 4 Stars: Appealing
10/22/2009 7.21 7.36 7.06 7.31 351,346 + +1.39% 4 Stars: Appealing
10/21/2009 7.25 7.54 7.17 7.21 451,135 - -1.37% 4 Stars: Appealing
10/20/2009 7.47 7.47 7.26 7.31 699,762 - -2.27% 4 Stars: Appealing
10/19/2009 7.43 7.76 7.21 7.48 547,215 - -2.73% 4 Stars: Appealing
10/16/2009 7.77 7.89 7.60 7.69 411,110 - -2.16% 4 Stars: Appealing
10/15/2009 7.76 7.98 7.74 7.86 519,530 - -1.26% 4 Stars: Appealing
10/14/2009 7.85 7.99 7.80 7.96 569,766 + +3.38% 4 Stars: Appealing
10/13/2009 7.78 7.87 7.65 7.70 350,516 - -1.53% 4 Stars: Appealing
10/12/2009 7.76 7.96 7.76 7.82 369,082 + +2.36% 4 Stars: Appealing
10/09/2009 7.67 7.74 7.51 7.64 175,687 - -0.39% 4 Stars: Appealing
10/08/2009 7.66 7.80 7.56 7.67 460,639 + +1.32% 4 Stars: Appealing
10/07/2009 7.49 7.62 7.41 7.57 330,237 + +0.66% 4 Stars: Appealing
10/06/2009 7.46 7.59 7.37 7.52 406,968 + +2.17% 4 Stars: Appealing
10/05/2009 7.18 7.46 7.16 7.36 633,932 + +3.66% 4 Stars: Appealing
10/02/2009 7.30 7.37 7.05 7.10 776,067 - -4.44% 4 Stars: Appealing
10/01/2009 8.02 8.06 7.43 7.43 816,124 - -6.78% 4 Stars: Appealing
09/30/2009 8.25 8.35 7.86 7.97 544,459 - -1.97% 4 Stars: Appealing
09/29/2009 8.01 8.19 8.00 8.13 783,944 + +1.50% 4 Stars: Appealing
09/28/2009 7.80 8.19 7.74 8.01 579,545 + +3.22% 4 Stars: Appealing
09/25/2009 7.66 7.82 7.18 7.76 653,689 + +0.39% 4 Stars: Appealing
09/24/2009 8.07 8.20 7.52 7.73 902,463 - -4.21% 4 Stars: Appealing
09/23/2009 8.36 8.48 8.05 8.07 363,661 - -3.35% 4 Stars: Appealing
09/22/2009 8.36 8.50 8.22 8.35 443,328 + +0.60% 4 Stars: Appealing
09/21/2009 8.44 8.44 8.01 8.30 452,248 - -2.58% 4 Stars: Appealing
09/18/2009 8.72 8.75 8.48 8.52 589,411 - -1.84% 4 Stars: Appealing
09/17/2009 8.75 8.80 8.36 8.68 919,436 - -0.80% 4 Stars: Appealing
09/16/2009 8.34 8.87 8.34 8.75 1,269,336 + +6.58% 4 Stars: Appealing
09/15/2009 7.95 8.34 7.90 8.21 1,002,221 + +3.40% 4 Stars: Appealing
09/14/2009 7.92 8.06 7.57 7.94 991,452 + +0.25% 4 Stars: Appealing
09/11/2009 8.05 8.40 7.92 7.92 1,235,926 - -1.00% 4 Stars: Appealing
09/10/2009 7.15 8.09 7.15 8.00 1,799,733 + +12.68% 4 Stars: Appealing
09/09/2009 7.24 7.29 7.01 7.10 1,043,786 - -1.66% 4 Stars: Appealing
09/08/2009 7.08 7.30 7.06 7.22 589,386 + +3.00% 4 Stars: Appealing
09/04/2009 6.62 7.01 6.54 7.01 547,158 + +5.41% 4 Stars: Appealing
09/03/2009 6.55 6.84 6.46 6.65 408,429 + +1.68% 4 Stars: Appealing
09/02/2009 6.70 6.71 6.40 6.54 652,863 - -3.25% 4 Stars: Appealing
09/01/2009 7.05 7.10 6.63 6.76 1,171,323 - -4.92% 4 Stars: Appealing
08/31/2009 7.25 7.25 7.00 7.11 571,042 - -2.87% 4 Stars: Appealing
08/28/2009 7.51 7.61 7.12 7.32 390,706 - -1.48% 4 Stars: Appealing
08/27/2009 7.20 7.49 7.00 7.43 691,951 + +2.20% 4 Stars: Appealing
08/26/2009 7.22 7.38 7.12 7.27 746,579 - -0.82% 4 Stars: Appealing
08/25/2009 7.33 7.53 7.26 7.33 1,050,195 + +0.41% 4 Stars: Appealing
08/24/2009 7.64 7.98 7.20 7.30 2,050,156 - -4.58% 4 Stars: Appealing
08/21/2009 6.79 7.75 6.62 7.65 4,205,049 + +21.24% 4 Stars: Appealing
08/20/2009 5.70 6.38 5.61 6.31 1,997,851 + +10.70% 4 Stars: Appealing
08/19/2009 5.60 5.75 5.44 5.70 640,404 + +0.35% 4 Stars: Appealing
08/18/2009 5.70 5.77 5.56 5.68 718,497 + +0.18% 4 Stars: Appealing
08/17/2009 5.58 5.71 5.32 5.67 851,254 - -1.73% 4 Stars: Appealing
08/14/2009 6.08 6.09 5.68 5.77 485,994 - -4.94% 4 Stars: Appealing
08/13/2009 5.96 6.17 5.86 6.07 1,025,391 + +3.58% 4 Stars: Appealing
08/12/2009 5.90 6.10 5.81 5.86 890,898 - -1.35% 5 Stars: Appealing
08/11/2009 6.02 6.05 5.80 5.94 880,507 - -1.66% 5 Stars: Appealing
08/10/2009 6.02 6.42 5.90 6.04 1,070,759 + +0.50% 5 Stars: Appealing
08/07/2009 5.79 6.45 5.70 6.01 2,865,053 + +9.67% 4 Stars: Appealing
08/06/2009 5.62 5.89 5.36 5.48 1,034,128 - -0.54% 4 Stars: Appealing
08/05/2009 5.26 5.53 4.92 5.51 1,393,665 + +5.96% 4 Stars: Appealing
08/04/2009 5.31 5.33 5.07 5.20 766,028 - -2.44% 4 Stars: Appealing
08/03/2009 4.92 5.35 4.90 5.33 1,035,789 + +9.45% 5 Stars: Appealing
07/31/2009 4.73 4.89 4.67 4.87 459,926 + +2.10% 5 Stars: Appealing
07/30/2009 4.71 4.90 4.61 4.77 505,565 + +2.36% 5 Stars: Appealing
07/29/2009 4.62 4.67 4.52 4.66 404,368 - -0.43% 5 Stars: Appealing
07/28/2009 4.57 4.68 4.55 4.68 379,487 + +0.65% 5 Stars: Appealing
07/27/2009 4.65 4.70 4.52 4.65 661,136 + +0.65% 5 Stars: Appealing
07/24/2009 4.46 4.62 4.31 4.62 505,265 + +2.90% 5 Stars: Appealing
07/23/2009 4.37 4.64 4.32 4.49 1,122,460 + +2.98% 5 Stars: Appealing
07/22/2009 4.17 4.38 4.06 4.36 741,040 + +4.31% 5 Stars: Appealing
07/21/2009 4.07 4.22 4.01 4.18 774,498 + +3.21% 5 Stars: Appealing
07/20/2009 3.83 4.15 3.79 4.05 741,056 + +7.71% 5 Stars: Appealing
07/17/2009 3.80 3.80 3.67 3.76 579,191 - -1.57% 5 Stars: Appealing
07/16/2009 3.70 3.82 3.65 3.82 446,057 + +2.41% 5 Stars: Appealing
07/15/2009 3.59 3.74 3.50 3.73 762,163 + +5.97% 5 Stars: Appealing
07/14/2009 3.58 3.58 3.41 3.52 399,388 - -1.12% 4 Stars: Appealing
07/13/2009 3.47 3.64 3.40 3.56 803,746 + +2.89% 4 Stars: Appealing
07/10/2009 3.41 3.47 3.33 3.46 808,768 - 0.00% 4 Stars: Appealing
07/09/2009 3.40 3.56 3.33 3.46 747,587 + +3.90% 4 Stars: Appealing
07/08/2009 3.40 3.40 3.25 3.33 807,250 - -0.89% 4 Stars: Appealing
07/07/2009 3.32 3.53 3.29 3.36 883,478 + +1.51% 4 Stars: Appealing
07/06/2009 3.41 3.46 3.20 3.31 1,030,882 - -4.34% 4 Stars: Appealing
07/02/2009 3.65 3.74 3.46 3.46 1,010,389 - -7.49% 4 Stars: Appealing