Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
02/09/2010 8.53 8.55 8.20 8.38 27,285,278 - -0.83% 3 Stars: Appealing
02/08/2010 8.39 8.51 8.25 8.45 12,814,801 - -0.24% 3 Stars: Appealing
02/05/2010 8.55 8.60 8.35 8.47 36,423,549 - -2.08% 3 Stars: Appealing
02/04/2010 8.98 9.04 8.63 8.65 24,839,096 - -3.78% 3 Stars: Appealing
02/03/2010 9.09 9.17 8.97 8.99 13,122,430 - -1.53% 3 Stars: Appealing
02/02/2010 8.98 9.16 8.93 9.13 24,610,155 + +1.78% 3 Stars: Appealing
02/01/2010 8.73 8.97 8.73 8.97 14,442,657 + +2.87% 3 Stars: Appealing
01/29/2010 8.90 8.91 8.71 8.72 22,324,361 - -1.13% 3 Stars: Appealing
01/28/2010 8.88 8.95 8.78 8.82 18,067,657 - -0.79% 3 Stars: Appealing
01/27/2010 8.83 8.91 8.71 8.89 18,320,187 + +0.34% 3 Stars: Appealing
01/26/2010 8.87 8.94 8.72 8.86 10,855,879 - -0.34% 3 Stars: Appealing
01/25/2010 9.03 9.11 8.86 8.89 14,668,008 - -0.89% 3 Stars: Appealing
01/22/2010 9.19 9.27 8.91 8.97 21,866,508 - -3.34% 3 Stars: Appealing
01/21/2010 9.16 9.48 9.13 9.28 44,240,094 + +4.39% 3 Stars: Appealing
01/20/2010 8.92 8.95 8.73 8.89 20,787,562 - -1.44% 3 Stars: Appealing
01/19/2010 8.83 9.04 8.79 9.02 17,862,946 + +2.04% 3 Stars: Appealing
01/15/2010 8.85 8.89 8.79 8.84 11,527,165 - -0.56% 3 Stars: Appealing
01/14/2010 8.91 9.00 8.85 8.89 9,249,679 - -0.67% 3 Stars: Appealing
01/13/2010 8.88 8.97 8.81 8.95 11,117,385 + +1.13% 3 Stars: Appealing
01/12/2010 8.68 8.91 8.68 8.85 18,706,192 + +0.80% 3 Stars: Appealing
01/11/2010 8.62 8.84 8.57 8.78 13,901,958 + +2.45% 3 Stars: Appealing
01/08/2010 8.58 8.64 8.51 8.57 6,482,470 - -0.35% 3 Stars: Appealing
01/07/2010 8.53 8.62 8.51 8.60 11,880,112 + +0.47% 3 Stars: Appealing
01/06/2010 8.64 8.67 8.54 8.56 6,941,611 - -0.93% 3 Stars: Appealing
01/05/2010 8.63 8.65 8.56 8.64 8,579,221 + +0.12% 3 Stars: Appealing
01/04/2010 8.54 8.76 8.47 8.63 13,472,668 + +2.01% 3 Stars: Appealing
12/31/2009 8.61 8.66 8.44 8.46 9,492,390 - -2.31% 3 Stars: Appealing
12/30/2009 8.54 8.67 8.50 8.66 7,212,642 + +0.93% 3 Stars: Appealing
12/29/2009 8.48 8.69 8.45 8.58 8,699,577 + +1.18% 3 Stars: Appealing
12/28/2009 8.63 8.70 8.45 8.48 10,315,348 - -1.97% 3 Stars: Appealing
12/24/2009 8.59 8.71 8.54 8.65 2,410,078 + +1.17% 3 Stars: Appealing
12/23/2009 8.58 8.61 8.50 8.55 5,305,714 - -0.35% 3 Stars: Appealing
12/22/2009 8.47 8.66 8.44 8.58 11,410,528 + +1.18% 3 Stars: Appealing
12/21/2009 8.41 8.52 8.34 8.48 6,909,478 + +1.31% 3 Stars: Appealing
12/18/2009 8.46 8.52 8.31 8.37 11,816,898 - -0.71% 3 Stars: Appealing
12/17/2009 8.38 8.47 8.27 8.43 12,234,655 + +0.24% 3 Stars: Appealing
12/16/2009 8.39 8.72 8.36 8.41 31,034,602 + +0.60% 3 Stars: Appealing
12/15/2009 8.24 8.42 8.11 8.36 23,966,266 + +1.70% 3 Stars: Appealing
12/14/2009 7.97 8.25 7.95 8.22 19,262,167 + +3.66% 3 Stars: Appealing
12/11/2009 7.89 7.98 7.88 7.93 7,899,432 + +0.63% 3 Stars: Appealing
12/10/2009 7.94 8.02 7.87 7.88 11,887,744 - -0.25% 3 Stars: Appealing
12/09/2009 7.78 7.92 7.69 7.90 10,008,207 + +1.28% 3 Stars: Appealing
12/08/2009 7.83 7.86 7.78 7.80 8,490,601 - -1.27% 3 Stars: Appealing
12/07/2009 7.93 8.00 7.82 7.90 8,563,708 - -0.13% 3 Stars: Appealing
12/04/2009 7.85 7.92 7.78 7.91 20,689,436 + +1.93% 3 Stars: Appealing
12/03/2009 7.82 7.84 7.73 7.76 6,575,477 - -0.51% 3 Stars: Appealing
12/02/2009 7.77 7.88 7.76 7.80 9,575,884 - -0.38% 3 Stars: Appealing
12/01/2009 7.78 7.90 7.73 7.83 13,341,001 + +1.69% 3 Stars: Appealing
11/30/2009 7.75 7.80 7.64 7.70 10,445,814 - -1.16% 3 Stars: Appealing
11/27/2009 7.67 7.84 7.55 7.79 5,042,829 - -1.52% 3 Stars: Appealing
11/25/2009 7.95 7.95 7.87 7.91 9,621,823 - -0.13% 3 Stars: Appealing
11/24/2009 7.93 7.95 7.86 7.92 7,891,503 - -0.13% 3 Stars: Appealing
11/23/2009 7.94 7.97 7.89 7.93 12,118,522 + +1.28% 3 Stars: Appealing
11/20/2009 7.73 7.87 7.73 7.83 10,024,794 + +0.64% 3 Stars: Appealing
11/19/2009 7.87 7.90 7.72 7.78 16,168,634 - -2.02% 3 Stars: Appealing
11/18/2009 8.00 8.00 7.87 7.94 12,247,605 - -0.63% 3 Stars: Appealing
11/17/2009 8.01 8.05 7.91 7.99 15,239,347 - -0.25% 3 Stars: Appealing
11/16/2009 7.89 8.05 7.88 8.01 15,222,344 + +1.91% 3 Stars: Appealing
11/13/2009 7.85 7.91 7.77 7.86 14,306,721 + +0.13% 3 Stars: Appealing
11/12/2009 7.86 8.00 7.80 7.85 21,500,083 - -0.51% 3 Stars: Appealing
11/11/2009 7.91 7.93 7.72 7.89 15,405,706 + +0.64% 3 Stars: Appealing
11/10/2009 7.95 8.00 7.81 7.84 15,008,394 - -2.85% 3 Stars: Appealing
11/09/2009 7.99 8.07 7.95 8.07 13,285,554 + +1.77% 3 Stars: Appealing
11/06/2009 7.89 8.00 7.85 7.93 10,588,279 - -0.13% 3 Stars: Appealing
11/05/2009 7.92 8.04 7.90 7.94 20,048,889 + +0.25% 3 Stars: Appealing
11/04/2009 7.60 8.05 7.60 7.92 38,895,604 + +4.76% 3 Stars: Appealing
11/03/2009 7.46 7.57 7.40 7.56 13,151,593 + +0.93% 3 Stars: Appealing
11/02/2009 7.48 7.59 7.32 7.49 18,958,200 - -0.40% 3 Stars: Appealing
10/30/2009 7.72 7.72 7.47 7.52 20,304,636 - -2.46% 3 Stars: Appealing
10/29/2009 7.61 7.74 7.58 7.71 14,790,969 + +2.94% 3 Stars: Appealing
10/28/2009 7.66 7.72 7.47 7.49 14,484,328 - -2.98% 3 Stars: Appealing
10/27/2009 7.79 7.88 7.65 7.72 20,478,028 - -0.64% 3 Stars: Appealing
10/26/2009 7.90 7.99 7.76 7.77 27,781,802 - -1.40% 3 Stars: Appealing
10/23/2009 7.99 8.03 7.83 7.88 24,684,536 - -1.87% 3 Stars: Appealing
10/22/2009 7.90 8.11 7.78 8.03 56,692,554 + +4.02% 3 Stars: Appealing
10/21/2009 7.82 7.96 7.65 7.72 30,217,086 - -1.91% 3 Stars: Appealing
10/20/2009 7.81 7.97 7.69 7.87 25,430,311 + +0.90% 3 Stars: Appealing
10/19/2009 7.62 7.86 7.60 7.80 21,994,349 + +2.50% 3 Stars: Appealing
10/16/2009 7.65 7.69 7.54 7.61 17,988,144 - -1.04% 3 Stars: Appealing
10/15/2009 7.68 7.72 7.60 7.69 13,384,686 - -0.39% 3 Stars: Appealing
10/14/2009 7.69 7.72 7.60 7.72 16,460,487 + +1.98% 3 Stars: Appealing
10/13/2009 7.85 7.88 7.55 7.57 22,688,948 - -2.95% 3 Stars: Appealing
10/12/2009 7.84 7.90 7.77 7.80 16,863,391 + +0.65% 3 Stars: Appealing
10/09/2009 7.62 7.90 7.58 7.75 30,988,292 + +1.84% 3 Stars: Appealing
10/08/2009 7.37 7.64 7.24 7.61 42,867,480 + +4.97% 3 Stars: Appealing
10/07/2009 7.29 7.33 7.19 7.25 34,399,620 - -0.82% 3 Stars: Appealing
10/06/2009 7.50 7.54 7.26 7.31 33,716,761 - -1.75% 3 Stars: Appealing
10/05/2009 7.43 7.52 7.25 7.44 34,353,878 + +1.64% 3 Stars: Appealing
10/02/2009 7.32 7.40 7.21 7.32 37,731,404 - -2.27% 3 Stars: Appealing
10/01/2009 7.75 7.78 7.38 7.49 47,369,671 - -3.23% 3 Stars: Appealing
09/30/2009 8.09 8.10 7.70 7.74 43,495,103 - -2.27% 3 Stars: Appealing
09/29/2009 7.89 8.06 7.77 7.92 76,381,940 + +3.13% 3 Stars: Appealing
09/28/2009 7.90 7.90 7.25 7.68 142,985,295 - -14.86% 3 Stars: Appealing
09/25/2009 9.06 9.20 9.00 9.02 3,744,230 - -1.20% 2 Stars: Appealing
09/24/2009 9.35 9.43 9.05 9.13 4,902,317 - -1.93% 2 Stars: Appealing
09/23/2009 9.18 9.42 9.18 9.31 6,934,990 + +1.09% 2 Stars: Appealing
09/22/2009 9.45 9.52 9.20 9.21 6,742,024 - -2.44% 2 Stars: Appealing
09/21/2009 9.47 9.48 9.31 9.44 6,012,200 - -0.42% 2 Stars: Appealing
09/18/2009 9.54 9.60 9.44 9.48 6,267,940 - -0.32% 2 Stars: Appealing
09/17/2009 9.51 9.75 9.45 9.51 7,348,714 - -0.63% 2 Stars: Appealing