| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
3.47 |
3.55 |
3.40 |
3.46 |
4,072,718 |
 -3.08% |
 |
| 11/19/2009 |
3.48 |
3.58 |
3.31 |
3.57 |
7,371,709 |
 +1.13% |
 |
| 11/18/2009 |
3.70 |
3.80 |
3.53 |
3.53 |
5,780,992 |
-3.29% |
|
| 11/17/2009 |
3.55 |
3.68 |
3.46 |
3.65 |
3,175,653 |
+0.27% |
|
| 11/16/2009 |
3.50 |
3.66 |
3.50 |
3.64 |
5,063,872 |
+5.51% |
|
| 11/13/2009 |
3.33 |
3.52 |
3.33 |
3.45 |
2,896,416 |
+1.17% |
|
| 11/12/2009 |
3.41 |
3.54 |
3.32 |
3.41 |
5,841,556 |
-2.01% |
|
| 11/11/2009 |
3.61 |
3.68 |
3.45 |
3.48 |
7,064,714 |
-1.42% |
|
| 11/10/2009 |
3.69 |
3.72 |
3.38 |
3.53 |
8,065,038 |
-5.87% |
|
| 11/09/2009 |
3.85 |
3.91 |
3.70 |
3.75 |
4,898,719 |
+1.63% |
|
| 11/06/2009 |
3.63 |
3.87 |
3.60 |
3.69 |
3,496,862 |
+1.93% |
|
| 11/05/2009 |
3.75 |
3.75 |
3.55 |
3.62 |
2,850,024 |
-1.90% |
|
| 11/04/2009 |
3.75 |
3.84 |
3.68 |
3.69 |
6,640,316 |
+0.54% |
|
| 11/03/2009 |
3.24 |
3.68 |
3.18 |
3.67 |
5,114,705 |
+12.23% |
|
| 11/02/2009 |
3.15 |
3.31 |
3.11 |
3.27 |
4,289,842 |
+6.51% |
|
| 10/30/2009 |
3.20 |
3.20 |
2.96 |
3.07 |
3,188,303 |
-3.46% |
|
| 10/29/2009 |
3.17 |
3.35 |
3.13 |
3.18 |
3,202,814 |
+4.61% |
|
| 10/28/2009 |
3.22 |
3.29 |
3.00 |
3.04 |
3,791,357 |
-7.03% |
|
| 10/27/2009 |
3.35 |
3.40 |
3.21 |
3.27 |
2,453,598 |
-2.39% |
|
| 10/26/2009 |
3.62 |
3.68 |
3.31 |
3.35 |
3,761,263 |
-6.69% |
|
| 10/23/2009 |
3.62 |
3.65 |
3.54 |
3.59 |
2,608,654 |
+1.99% |
|
| 10/22/2009 |
3.51 |
3.65 |
3.48 |
3.52 |
4,815,050 |
-0.28% |
|
| 10/21/2009 |
3.45 |
3.80 |
3.45 |
3.53 |
5,778,032 |
+0.28% |
|
| 10/20/2009 |
3.60 |
3.61 |
3.49 |
3.52 |
2,975,019 |
-2.22% |
|
| 10/19/2009 |
3.44 |
3.61 |
3.40 |
3.60 |
2,058,532 |
+4.65% |
|
| 10/16/2009 |
3.31 |
3.58 |
3.31 |
3.44 |
2,196,915 |
+1.47% |
|
| 10/15/2009 |
3.45 |
3.48 |
3.38 |
3.39 |
2,615,861 |
-3.69% |
|
| 10/14/2009 |
3.51 |
3.57 |
3.44 |
3.52 |
4,264,675 |
-1.68% |
|
| 10/13/2009 |
3.60 |
3.61 |
3.43 |
3.58 |
3,035,355 |
+1.42% |
|
| 10/12/2009 |
3.65 |
3.67 |
3.51 |
3.53 |
2,380,067 |
-0.28% |
|
| 10/09/2009 |
3.52 |
3.62 |
3.50 |
3.54 |
1,784,089 |
-1.67% |
|
| 10/08/2009 |
3.57 |
3.64 |
3.48 |
3.60 |
4,058,249 |
+4.05% |
|
| 10/07/2009 |
3.54 |
3.63 |
3.43 |
3.46 |
3,349,025 |
-1.70% |
|
| 10/06/2009 |
3.52 |
3.70 |
3.43 |
3.52 |
6,856,718 |
+7.65% |
|
| 10/05/2009 |
3.23 |
3.38 |
3.21 |
3.27 |
2,313,797 |
+0.93% |
|
| 10/02/2009 |
3.04 |
3.28 |
3.02 |
3.24 |
2,508,392 |
+2.86% |
|
| 10/01/2009 |
3.36 |
3.36 |
3.04 |
3.15 |
3,112,353 |
-6.53% |
|
| 09/30/2009 |
3.45 |
3.50 |
3.33 |
3.37 |
2,934,711 |
+0.90% |
 |
| 09/29/2009 |
3.13 |
3.40 |
3.13 |
3.34 |
2,697,632 |
+5.03% |
|
| 09/28/2009 |
3.11 |
3.28 |
3.06 |
3.18 |
3,703,476 |
+2.25% |
|
| 09/25/2009 |
2.94 |
3.16 |
2.92 |
3.11 |
3,384,624 |
+0.97% |
|
| 09/24/2009 |
3.18 |
3.20 |
2.93 |
3.08 |
4,529,375 |
-3.14% |
|
| 09/23/2009 |
3.18 |
3.29 |
3.14 |
3.18 |
3,245,759 |
-1.85% |
|
| 09/22/2009 |
3.30 |
3.35 |
3.22 |
3.24 |
2,692,458 |
+2.86% |
|
| 09/21/2009 |
3.12 |
3.20 |
3.01 |
3.15 |
3,736,040 |
-0.63% |
|
| 09/18/2009 |
3.34 |
3.39 |
3.17 |
3.17 |
6,676,709 |
-6.21% |
|
| 09/17/2009 |
3.47 |
3.53 |
3.21 |
3.38 |
5,336,859 |
-5.06% |
|
| 09/16/2009 |
3.67 |
3.71 |
3.55 |
3.56 |
4,662,661 |
+1.14% |
|
| 09/15/2009 |
3.34 |
3.57 |
3.30 |
3.52 |
5,884,755 |
+3.83% |
|
| 09/14/2009 |
3.29 |
3.39 |
3.22 |
3.39 |
2,912,555 |
+1.19% |
|
| 09/11/2009 |
3.29 |
3.46 |
3.23 |
3.35 |
5,015,222 |
+6.01% |
|
| 09/10/2009 |
2.97 |
3.23 |
2.97 |
3.16 |
3,563,820 |
+4.29% |
|
| 09/09/2009 |
3.15 |
3.15 |
2.94 |
3.03 |
3,065,997 |
-1.30% |
|
| 09/08/2009 |
3.27 |
3.37 |
3.07 |
3.07 |
4,861,116 |
-3.15% |
|
| 09/04/2009 |
3.11 |
3.20 |
3.04 |
3.17 |
3,526,279 |
+1.60% |
|
| 09/03/2009 |
2.93 |
3.18 |
2.88 |
3.12 |
8,176,391 |
+6.12% |
|
| 09/02/2009 |
2.57 |
2.94 |
2.57 |
2.94 |
7,392,808 |
+14.40% |
|
| 09/01/2009 |
2.56 |
2.64 |
2.51 |
2.57 |
2,765,883 |
-1.91% |
|
| 08/31/2009 |
2.59 |
2.63 |
2.53 |
2.62 |
1,878,896 |
+0.38% |
|
| 08/28/2009 |
2.57 |
2.66 |
2.57 |
2.61 |
1,850,447 |
+1.56% |
|
| 08/27/2009 |
2.50 |
2.59 |
2.43 |
2.57 |
1,663,615 |
+2.80% |
|
| 08/26/2009 |
2.52 |
2.52 |
2.40 |
2.50 |
1,448,592 |
+1.63% |
|
| 08/25/2009 |
2.53 |
2.53 |
2.39 |
2.46 |
1,839,986 |
+1.23% |
|
| 08/24/2009 |
2.51 |
2.59 |
2.40 |
2.43 |
1,965,758 |
-2.80% |
|
| 08/21/2009 |
2.48 |
2.59 |
2.46 |
2.50 |
2,558,247 |
+2.88% |
|
| 08/20/2009 |
2.41 |
2.50 |
2.38 |
2.43 |
1,569,010 |
+1.67% |
|
| 08/19/2009 |
2.33 |
2.43 |
2.27 |
2.39 |
1,791,190 |
+3.02% |
|
| 08/18/2009 |
2.38 |
2.43 |
2.29 |
2.32 |
2,173,941 |
0.00% |
|
| 08/17/2009 |
2.40 |
2.41 |
2.27 |
2.32 |
3,480,778 |
-8.30% |
|
| 08/14/2009 |
2.69 |
2.69 |
2.49 |
2.53 |
2,014,709 |
-4.53% |
|
| 08/13/2009 |
2.61 |
2.67 |
2.57 |
2.65 |
3,343,859 |
+3.52% |
|
| 08/12/2009 |
2.30 |
2.56 |
2.30 |
2.56 |
3,637,160 |
+10.34% |
|
| 08/11/2009 |
2.50 |
2.55 |
2.32 |
2.32 |
3,708,340 |
-5.31% |
|
| 08/10/2009 |
2.49 |
2.49 |
2.38 |
2.45 |
2,083,963 |
-2.00% |
|
| 08/07/2009 |
2.59 |
2.61 |
2.48 |
2.50 |
1,930,860 |
-3.85% |
|
| 08/06/2009 |
2.63 |
2.64 |
2.53 |
2.60 |
1,522,621 |
-0.38% |
|
| 08/05/2009 |
2.53 |
2.65 |
2.44 |
2.61 |
2,651,962 |
+3.57% |
|
| 08/04/2009 |
2.56 |
2.63 |
2.49 |
2.52 |
2,914,538 |
+0.80% |
|
| 08/03/2009 |
2.52 |
2.58 |
2.48 |
2.50 |
2,678,888 |
+2.04% |
|
| 07/31/2009 |
2.31 |
2.46 |
2.24 |
2.45 |
3,467,861 |
+8.41% |
|
| 07/30/2009 |
2.18 |
2.28 |
2.16 |
2.26 |
1,500,094 |
+7.11% |
|
| 07/29/2009 |
2.19 |
2.19 |
2.09 |
2.11 |
1,571,358 |
-4.09% |
|
| 07/28/2009 |
2.28 |
2.28 |
2.12 |
2.20 |
2,281,645 |
-4.76% |
|
| 07/27/2009 |
2.28 |
2.35 |
2.22 |
2.31 |
2,067,169 |
+3.12% |
|
| 07/24/2009 |
2.21 |
2.29 |
2.20 |
2.24 |
1,537,954 |
0.00% |
|
| 07/23/2009 |
2.31 |
2.38 |
2.22 |
2.24 |
2,528,203 |
-3.03% |
|
| 07/22/2009 |
2.24 |
2.34 |
2.24 |
2.31 |
1,251,917 |
-0.86% |
|
| 07/21/2009 |
2.28 |
2.33 |
2.25 |
2.33 |
2,354,356 |
+0.43% |
|
| 07/20/2009 |
2.33 |
2.37 |
2.26 |
2.32 |
2,693,307 |
+4.98% |
|
| 07/17/2009 |
2.18 |
2.29 |
2.13 |
2.21 |
2,622,383 |
0.00% |
|
| 07/16/2009 |
2.16 |
2.23 |
2.10 |
2.21 |
1,918,256 |
+0.91% |
|
| 07/15/2009 |
2.03 |
2.24 |
2.02 |
2.19 |
6,042,103 |
+11.73% |
|
| 07/14/2009 |
1.97 |
1.99 |
1.94 |
1.96 |
1,046,063 |
+1.55% |
|
| 07/13/2009 |
1.83 |
1.93 |
1.77 |
1.93 |
1,579,032 |
+5.46% |
|
| 07/10/2009 |
1.78 |
1.86 |
1.75 |
1.83 |
1,816,066 |
0.00% |
|
| 07/09/2009 |
1.86 |
1.98 |
1.81 |
1.83 |
2,603,951 |
-1.08% |
|
| 07/08/2009 |
1.89 |
1.93 |
1.75 |
1.85 |
3,583,057 |
-4.64% |
|
| 07/07/2009 |
1.95 |
1.97 |
1.90 |
1.94 |
1,156,839 |
-0.51% |
|
| 07/06/2009 |
1.98 |
2.01 |
1.86 |
1.95 |
3,806,780 |
-6.25% |
|
| 07/02/2009 |
2.05 |
2.11 |
2.02 |
2.08 |
1,070,854 |
-0.95% |
|
|
|
|
|
|
|
|
|
|
