| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
1.33 |
1.39 |
1.27 |
1.31 |
2,798,227 |
 +3.97% |
 |
| 02/08/2010 |
1.19 |
1.37 |
1.13 |
1.26 |
5,284,227 |
+8.62% |
|
| 02/05/2010 |
1.20 |
1.21 |
1.12 |
1.16 |
1,597,448 |
 -1.69% |
|
| 02/04/2010 |
1.25 |
1.25 |
1.09 |
1.18 |
4,081,697 |
-9.23% |
|
| 02/03/2010 |
1.19 |
1.43 |
1.11 |
1.30 |
18,099,540 |
+38.30% |
|
| 02/02/2010 |
0.97 |
0.99 |
0.90 |
0.94 |
1,560,912 |
-1.05% |
|
| 02/01/2010 |
0.88 |
0.98 |
0.87 |
0.95 |
1,156,219 |
+10.47% |
|
| 01/29/2010 |
0.91 |
0.91 |
0.85 |
0.86 |
1,009,630 |
-2.27% |
|
| 01/28/2010 |
0.98 |
0.98 |
0.88 |
0.88 |
655,073 |
-6.38% |
|
| 01/27/2010 |
0.97 |
1.00 |
0.85 |
0.94 |
3,023,884 |
+2.17% |
|
| 01/26/2010 |
1.05 |
1.15 |
0.91 |
0.92 |
7,710,708 |
-15.60% |
|
| 01/25/2010 |
1.12 |
1.14 |
1.06 |
1.09 |
1,066,767 |
-0.91% |
|
| 01/22/2010 |
1.05 |
1.15 |
1.05 |
1.10 |
1,324,784 |
+1.85% |
|
| 01/21/2010 |
1.16 |
1.18 |
1.07 |
1.08 |
3,751,963 |
-8.47% |
|
| 01/20/2010 |
1.24 |
1.24 |
1.18 |
1.18 |
1,572,073 |
-4.84% |
|
| 01/19/2010 |
1.19 |
1.29 |
1.18 |
1.24 |
2,499,433 |
-8.82% |
|
| 01/15/2010 |
1.46 |
1.48 |
1.28 |
1.36 |
2,593,640 |
-4.90% |
|
| 01/14/2010 |
1.54 |
1.57 |
1.36 |
1.43 |
2,870,187 |
-5.30% |
|
| 01/13/2010 |
1.20 |
1.54 |
1.19 |
1.51 |
4,482,340 |
+24.79% |
|
| 01/12/2010 |
1.20 |
1.25 |
1.18 |
1.21 |
1,028,316 |
0.00% |
|
| 01/11/2010 |
1.22 |
1.22 |
1.17 |
1.21 |
1,148,138 |
+2.54% |
|
| 01/08/2010 |
1.21 |
1.24 |
1.18 |
1.18 |
1,182,353 |
-6.35% |
|
| 01/07/2010 |
1.20 |
1.26 |
1.18 |
1.26 |
1,032,054 |
+5.88% |
|
| 01/06/2010 |
1.26 |
1.26 |
1.18 |
1.19 |
991,316 |
-3.25% |
|
| 01/05/2010 |
1.28 |
1.28 |
1.20 |
1.23 |
1,137,873 |
-3.91% |
|
| 01/04/2010 |
1.25 |
1.28 |
1.18 |
1.28 |
1,227,041 |
+8.47% |
|
| 12/31/2009 |
1.14 |
1.19 |
1.14 |
1.18 |
966,566 |
0.00% |
|
| 12/30/2009 |
1.18 |
1.22 |
1.13 |
1.18 |
1,232,652 |
-0.84% |
|
| 12/29/2009 |
1.21 |
1.21 |
1.17 |
1.19 |
509,088 |
0.00% |
|
| 12/28/2009 |
1.22 |
1.24 |
1.18 |
1.19 |
622,479 |
-2.46% |
|
| 12/24/2009 |
1.26 |
1.26 |
1.20 |
1.22 |
271,470 |
-2.40% |
|
| 12/23/2009 |
1.19 |
1.26 |
1.16 |
1.25 |
1,056,305 |
+6.84% |
|
| 12/22/2009 |
1.32 |
1.32 |
1.17 |
1.17 |
1,050,191 |
-8.59% |
|
| 12/21/2009 |
1.11 |
1.28 |
1.11 |
1.28 |
1,828,435 |
+18.52% |
|
| 12/18/2009 |
1.19 |
1.19 |
1.08 |
1.08 |
1,609,895 |
-4.42% |
|
| 12/17/2009 |
1.16 |
1.19 |
1.11 |
1.13 |
1,287,647 |
-5.04% |
|
| 12/16/2009 |
1.33 |
1.36 |
1.18 |
1.19 |
1,264,246 |
-3.25% |
|
| 12/15/2009 |
1.33 |
1.37 |
1.19 |
1.23 |
1,258,876 |
-6.82% |
|
| 12/14/2009 |
1.36 |
1.45 |
1.27 |
1.32 |
2,085,823 |
-5.04% |
|
| 12/11/2009 |
1.43 |
1.46 |
1.25 |
1.39 |
2,256,598 |
-2.11% |
|
| 12/10/2009 |
1.36 |
1.55 |
1.31 |
1.42 |
5,985,218 |
+10.94% |
|
| 12/09/2009 |
1.07 |
1.30 |
1.06 |
1.28 |
3,971,604 |
+21.90% |
|
| 12/08/2009 |
1.14 |
1.15 |
1.05 |
1.05 |
1,803,581 |
-6.25% |
|
| 12/07/2009 |
1.19 |
1.24 |
1.08 |
1.12 |
1,722,734 |
-3.45% |
|
| 12/04/2009 |
1.12 |
1.18 |
1.09 |
1.16 |
1,421,122 |
+4.50% |
|
| 12/03/2009 |
1.13 |
1.28 |
1.09 |
1.11 |
2,037,481 |
-4.31% |
|
| 12/02/2009 |
1.25 |
1.31 |
1.08 |
1.16 |
2,640,075 |
-10.08% |
|
| 12/01/2009 |
1.41 |
1.47 |
1.28 |
1.29 |
1,392,300 |
-7.86% |
|
| 11/30/2009 |
1.51 |
1.58 |
1.33 |
1.40 |
1,320,238 |
-7.28% |
|
| 11/27/2009 |
1.61 |
1.61 |
1.44 |
1.51 |
377,398 |
-5.63% |
|
| 11/25/2009 |
1.76 |
1.82 |
1.57 |
1.60 |
1,011,141 |
-8.05% |
|
| 11/24/2009 |
2.00 |
2.17 |
1.69 |
1.74 |
1,636,494 |
-13.43% |
|
| 11/23/2009 |
1.98 |
2.07 |
1.95 |
2.01 |
686,011 |
+3.61% |
|
| 11/20/2009 |
1.90 |
1.97 |
1.89 |
1.94 |
572,026 |
+1.04% |
|
| 11/19/2009 |
1.93 |
1.94 |
1.85 |
1.92 |
255,857 |
-1.54% |
|
| 11/18/2009 |
1.93 |
1.98 |
1.90 |
1.95 |
274,884 |
+0.52% |
|
| 11/17/2009 |
1.90 |
1.98 |
1.85 |
1.94 |
495,744 |
+1.04% |
|
| 11/16/2009 |
1.74 |
1.97 |
1.74 |
1.92 |
1,327,354 |
+9.71% |
|
| 11/13/2009 |
1.95 |
1.96 |
1.74 |
1.75 |
861,890 |
-9.79% |
|
| 11/12/2009 |
2.14 |
2.15 |
1.89 |
1.94 |
1,190,154 |
-8.92% |
|
| 11/11/2009 |
2.17 |
2.24 |
2.09 |
2.13 |
469,924 |
-0.47% |
|
| 11/10/2009 |
2.11 |
2.16 |
2.06 |
2.14 |
347,985 |
+2.39% |
|
| 11/09/2009 |
2.09 |
2.16 |
2.01 |
2.09 |
477,720 |
+1.46% |
|
| 11/06/2009 |
2.14 |
2.14 |
2.00 |
2.06 |
455,586 |
-2.37% |
|
| 11/05/2009 |
2.11 |
2.20 |
1.99 |
2.11 |
880,045 |
+1.44% |
|
| 11/04/2009 |
2.20 |
2.29 |
2.08 |
2.08 |
579,795 |
-0.48% |
|
| 11/03/2009 |
1.91 |
2.09 |
1.90 |
2.09 |
408,862 |
+7.73% |
|
| 11/02/2009 |
2.01 |
2.03 |
1.84 |
1.94 |
466,560 |
0.00% |
|
| 10/30/2009 |
2.16 |
2.21 |
1.83 |
1.94 |
1,392,478 |
-11.42% |
|
| 10/29/2009 |
2.08 |
2.27 |
2.08 |
2.19 |
420,703 |
+4.29% |
|
| 10/28/2009 |
2.25 |
2.26 |
2.09 |
2.10 |
753,915 |
-7.49% |
|
| 10/27/2009 |
2.33 |
2.42 |
2.26 |
2.27 |
466,928 |
-2.58% |
|
| 10/26/2009 |
2.57 |
2.61 |
2.32 |
2.33 |
706,287 |
-8.63% |
|
| 10/23/2009 |
2.82 |
2.85 |
2.51 |
2.55 |
834,995 |
-8.93% |
|
| 10/22/2009 |
2.57 |
2.80 |
2.55 |
2.80 |
519,877 |
+7.69% |
|
| 10/21/2009 |
2.77 |
2.97 |
2.58 |
2.60 |
1,030,492 |
-6.14% |
|
| 10/20/2009 |
3.06 |
3.07 |
2.73 |
2.77 |
733,652 |
-8.88% |
|
| 10/19/2009 |
2.98 |
3.06 |
2.97 |
3.04 |
286,513 |
+2.70% |
|
| 10/16/2009 |
3.06 |
3.09 |
2.95 |
2.96 |
408,175 |
-4.21% |
|
| 10/15/2009 |
3.27 |
3.30 |
3.02 |
3.09 |
416,209 |
-6.36% |
|
| 10/14/2009 |
3.27 |
3.32 |
3.25 |
3.30 |
241,516 |
+2.48% |
|
| 10/13/2009 |
3.29 |
3.29 |
3.10 |
3.22 |
438,045 |
-2.42% |
|
| 10/12/2009 |
3.27 |
3.34 |
3.23 |
3.30 |
324,987 |
+1.23% |
|
| 10/09/2009 |
3.18 |
3.26 |
3.15 |
3.26 |
177,665 |
+2.84% |
|
| 10/08/2009 |
3.22 |
3.29 |
3.17 |
3.17 |
353,612 |
-0.63% |
|
| 10/07/2009 |
3.11 |
3.22 |
3.11 |
3.19 |
160,467 |
+0.63% |
|
| 10/06/2009 |
3.05 |
3.20 |
3.05 |
3.17 |
299,785 |
+4.62% |
|
| 10/05/2009 |
2.95 |
3.03 |
2.88 |
3.03 |
529,898 |
+3.77% |
|
| 10/02/2009 |
2.90 |
3.03 |
2.75 |
2.92 |
444,714 |
-1.02% |
|
| 10/01/2009 |
3.10 |
3.15 |
2.90 |
2.95 |
667,064 |
-5.14% |
|
| 09/30/2009 |
3.26 |
3.27 |
3.09 |
3.11 |
505,329 |
-4.89% |
|
| 09/29/2009 |
3.29 |
3.32 |
3.17 |
3.27 |
365,162 |
-0.91% |
|
| 09/28/2009 |
3.30 |
3.32 |
3.26 |
3.30 |
387,421 |
+0.61% |
|
| 09/25/2009 |
3.24 |
3.33 |
3.16 |
3.28 |
337,544 |
+1.23% |
|
| 09/24/2009 |
3.47 |
3.48 |
3.16 |
3.24 |
377,398 |
-5.54% |
|
| 09/23/2009 |
3.43 |
3.48 |
3.40 |
3.43 |
241,623 |
+0.59% |
|
| 09/22/2009 |
3.30 |
3.45 |
3.24 |
3.41 |
590,362 |
+4.60% |
|
| 09/21/2009 |
3.26 |
3.33 |
3.13 |
3.26 |
316,248 |
-1.81% |
|
| 09/18/2009 |
3.29 |
3.37 |
3.26 |
3.32 |
399,350 |
+1.22% |
|
| 09/17/2009 |
3.29 |
3.46 |
3.25 |
3.28 |
340,543 |
-0.30% |
|
|
|
|
|
|
|
|
|
|
