Start Date (YYYY-MM-DD) End Date (YYYY-MM-DD)
Date Open High Low Close Volume Change % Historical Rating
11/20/2009 4.95 5.07 4.89 4.94 526,379 - -1.40% 4 Stars: Appealing
11/19/2009 5.04 5.09 4.90 5.01 554,797 - -1.57% 5 Stars: Appealing
11/18/2009 5.16 5.20 5.00 5.09 447,414 - -0.97% 5 Stars: Appealing
11/17/2009 5.24 5.28 5.07 5.14 677,042 - -3.93% 5 Stars: Appealing
11/16/2009 5.33 5.43 5.20 5.35 786,875 + +0.38% 5 Stars: Appealing
11/13/2009 5.24 5.44 5.09 5.33 407,300 + +1.72% 5 Stars: Appealing
11/12/2009 5.42 5.51 5.19 5.24 492,970 - -3.85% 5 Stars: Appealing
11/11/2009 5.70 5.70 5.37 5.45 457,996 - -2.68% 5 Stars: Appealing
11/10/2009 5.69 5.76 5.46 5.60 437,215 - -2.27% 4 Stars: Appealing
11/09/2009 5.76 5.76 5.55 5.73 549,709 + +2.32% 4 Stars: Appealing
11/06/2009 5.70 5.83 5.28 5.60 464,065 - -2.61% 4 Stars: Appealing
11/05/2009 5.56 5.78 5.41 5.75 370,527 + +3.98% 4 Stars: Appealing
11/04/2009 5.76 5.85 5.51 5.53 327,734 - -1.07% 4 Stars: Appealing
11/03/2009 5.46 5.62 5.30 5.59 425,972 + +0.90% 4 Stars: Appealing
11/02/2009 5.73 5.86 5.24 5.54 768,350 - -1.42% 4 Stars: Appealing
10/30/2009 6.10 6.10 5.60 5.62 731,187 - -8.32% 4 Stars: Appealing
10/29/2009 5.63 6.17 5.63 6.13 758,947 + +10.45% 4 Stars: Appealing
10/28/2009 6.12 6.14 5.53 5.55 909,190 - -9.31% 4 Stars: Appealing
10/27/2009 6.22 6.45 6.12 6.12 577,363 - -1.29% 4 Stars: Appealing
10/26/2009 6.41 6.66 6.10 6.20 938,945 - -3.13% 4 Stars: Appealing
10/23/2009 6.64 6.73 6.35 6.40 599,382 - -2.59% 4 Stars: Appealing
10/22/2009 6.49 6.71 6.43 6.57 671,471 + +2.18% 4 Stars: Appealing
10/21/2009 6.48 6.75 6.35 6.43 837,167 - -1.53% 5 Stars: Appealing
10/20/2009 6.55 6.82 6.50 6.53 966,688 + +0.62% 5 Stars: Appealing
10/19/2009 6.45 6.68 6.32 6.49 751,028 + +3.02% 5 Stars: Appealing
10/16/2009 6.24 6.47 6.05 6.30 946,500 - -0.16% 5 Stars: Appealing
10/15/2009 5.83 6.46 5.68 6.31 1,398,623 + +7.68% 5 Stars: Appealing
10/14/2009 5.56 5.97 5.56 5.86 970,342 + +7.33% 5 Stars: Appealing
10/13/2009 5.43 5.50 5.25 5.46 501,383 + +2.06% 5 Stars: Appealing
10/12/2009 5.34 5.45 5.33 5.35 383,433 + +2.10% 5 Stars: Appealing
10/09/2009 5.22 5.32 5.10 5.24 256,504 - 0.00% 5 Stars: Appealing
10/08/2009 5.12 5.33 5.02 5.24 445,297 + +4.38% 4 Stars: Appealing
10/07/2009 5.05 5.19 5.01 5.02 351,933 - -0.40% 4 Stars: Appealing
10/06/2009 5.17 5.19 4.98 5.04 482,984 + +1.20% 4 Stars: Appealing
10/05/2009 4.86 5.14 4.82 4.98 781,086 + +3.11% 4 Stars: Appealing
10/02/2009 4.62 4.84 4.44 4.83 752,037 + +1.05% 4 Stars: Appealing
10/01/2009 5.24 5.29 4.74 4.78 800,465 - -9.47% 4 Stars: Appealing
09/30/2009 5.40 5.47 5.14 5.28 495,115 - -1.12% 4 Stars: Appealing
09/29/2009 5.34 5.62 5.12 5.34 597,561 - 0.00% 4 Stars: Appealing
09/28/2009 5.23 5.43 5.09 5.34 498,890 + +2.10% 4 Stars: Appealing
09/25/2009 5.25 5.42 5.04 5.23 720,005 - -1.32% 4 Stars: Appealing
09/24/2009 5.54 5.68 5.13 5.30 1,252,709 - -5.36% 4 Stars: Appealing
09/23/2009 5.40 6.18 5.29 5.60 3,423,577 + +7.07% 4 Stars: Appealing
09/22/2009 4.72 5.28 4.63 5.23 1,801,436 + +17.79% 4 Stars: Appealing
09/21/2009 4.35 4.44 4.26 4.44 452,134 - -1.11% 4 Stars: Appealing
09/18/2009 4.38 4.50 4.26 4.49 666,862 + +3.22% 4 Stars: Appealing
09/17/2009 4.50 4.70 4.20 4.35 888,681 - -1.58% 4 Stars: Appealing
09/16/2009 4.25 4.65 4.25 4.42 1,387,551 + +6.00% 4 Stars: Appealing
09/15/2009 4.15 4.32 4.10 4.17 726,181 + +1.71% 4 Stars: Appealing
09/14/2009 3.90 4.18 3.85 4.10 687,019 + +3.54% 4 Stars: Appealing
09/11/2009 3.88 4.20 3.80 3.96 1,022,301 + +4.21% 5 Stars: Appealing
09/10/2009 3.67 3.83 3.58 3.80 707,520 + +3.83% 4 Stars: Appealing
09/09/2009 3.64 3.67 3.53 3.66 329,801 - 0.00% 4 Stars: Appealing
09/08/2009 3.68 3.74 3.63 3.66 359,679 + +2.52% 4 Stars: Appealing
09/04/2009 3.30 3.62 3.30 3.57 287,111 + +6.57% 4 Stars: Appealing
09/03/2009 3.42 3.44 3.30 3.35 284,804 - -1.76% 4 Stars: Appealing
09/02/2009 3.52 3.60 3.38 3.41 369,943 - -3.12% 4 Stars: Appealing
09/01/2009 3.81 3.82 3.50 3.52 634,005 - -8.09% 4 Stars: Appealing
08/31/2009 3.72 3.91 3.57 3.83 815,747 + +1.59% 4 Stars: Appealing
08/28/2009 3.87 3.98 3.71 3.77 326,516 - -1.57% 4 Stars: Appealing
08/27/2009 3.78 3.83 3.65 3.83 258,772 + +0.79% 4 Stars: Appealing
08/26/2009 3.80 3.81 3.68 3.80 317,525 - -1.30% 4 Stars: Appealing
08/25/2009 3.87 3.98 3.65 3.85 258,320 - -0.26% 4 Stars: Appealing
08/24/2009 3.98 4.01 3.83 3.86 372,986 - -1.28% 4 Stars: Appealing
08/21/2009 3.95 3.97 3.78 3.91 420,764 + +1.30% 4 Stars: Appealing
08/20/2009 3.78 3.88 3.75 3.86 214,373 + +2.12% 4 Stars: Appealing
08/19/2009 3.62 3.83 3.59 3.78 216,409 + +2.72% 4 Stars: Appealing
08/18/2009 3.62 3.79 3.62 3.68 220,237 + +2.79% 4 Stars: Appealing
08/17/2009 3.74 3.74 3.50 3.58 516,432 - -7.25% 4 Stars: Appealing
08/14/2009 4.05 4.06 3.81 3.86 316,641 - -3.74% 4 Stars: Appealing
08/13/2009 3.99 4.20 3.94 4.01 315,056 + +1.78% 4 Stars: Appealing
08/12/2009 3.95 4.12 3.75 3.94 249,397 + +0.25% 4 Stars: Appealing
08/11/2009 4.23 4.23 3.79 3.93 477,287 - -7.09% 4 Stars: Appealing
08/10/2009 4.24 4.35 4.09 4.23 295,475 - -0.94% 4 Stars: Appealing
08/07/2009 4.31 4.41 4.07 4.27 830,837 + +3.64% 4 Stars: Appealing
08/06/2009 4.29 4.34 4.04 4.12 402,757 - -2.83% 4 Stars: Appealing
08/05/2009 4.17 4.27 4.00 4.24 512,232 + +0.71% 4 Stars: Appealing
08/04/2009 4.26 4.44 4.15 4.21 573,174 - -2.09% 4 Stars: Appealing
08/03/2009 3.94 4.41 3.89 4.30 877,095 + +11.11% 4 Stars: Appealing
07/31/2009 3.77 3.92 3.75 3.87 330,959 + +1.57% 4 Stars: Appealing
07/30/2009 3.75 3.91 3.73 3.81 393,123 + +4.10% 4 Stars: Appealing
07/29/2009 3.66 3.75 3.57 3.66 419,633 - -1.61% 4 Stars: Appealing
07/28/2009 3.66 3.78 3.61 3.72 326,885 + +0.54% 4 Stars: Appealing
07/27/2009 3.65 3.85 3.65 3.70 340,330 + +1.37% 4 Stars: Appealing
07/24/2009 3.49 3.71 3.40 3.65 477,321 + +3.40% 4 Stars: Appealing
07/23/2009 3.36 3.60 3.36 3.53 1,004,197 + +5.37% 4 Stars: Appealing
07/22/2009 3.28 3.42 3.24 3.35 382,529 + +0.90% 4 Stars: Appealing
07/21/2009 3.44 3.48 3.32 3.32 310,237 - -2.92% 4 Stars: Appealing
07/20/2009 3.38 3.58 3.35 3.42 357,154 + +2.40% 4 Stars: Appealing
07/17/2009 3.52 3.53 3.31 3.34 562,431 - -4.57% 4 Stars: Appealing
07/16/2009 3.42 3.52 3.27 3.50 399,367 + +1.16% 4 Stars: Appealing
07/15/2009 3.40 3.50 3.30 3.46 425,031 + +6.13% 4 Stars: Appealing
07/14/2009 3.23 3.41 3.22 3.26 318,733 + +1.87% 4 Stars: Appealing
07/13/2009 3.21 3.23 3.00 3.20 338,705 + +0.31% 4 Stars: Appealing
07/10/2009 3.18 3.25 3.10 3.19 267,652 + +0.31% 4 Stars: Appealing
07/09/2009 3.21 3.48 3.17 3.18 308,710 + +1.60% 4 Stars: Appealing
07/08/2009 3.40 3.52 3.06 3.13 622,140 - -6.85% 4 Stars: Appealing
07/07/2009 3.52 3.53 3.35 3.36 284,535 - -4.27% 4 Stars: Appealing
07/06/2009 3.63 3.70 3.35 3.51 464,050 - -7.87% 4 Stars: Appealing
07/02/2009 4.06 4.13 3.76 3.81 655,641 - -9.07% 4 Stars: Appealing