| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
4.48 |
4.49 |
4.33 |
4.42 |
5,581 |
+0.16% |
 |
| 11/19/2009 |
4.44 |
4.47 |
4.41 |
4.41 |
450 |
-1.72% |
 |
| 11/18/2009 |
4.43 |
4.52 |
4.43 |
4.49 |
3,200 |
+0.90% |
 |
| 11/17/2009 |
4.35 |
4.57 |
4.35 |
4.45 |
6,280 |
-3.05% |
 |
| 11/16/2009 |
4.59 |
4.59 |
4.26 |
4.59 |
26,374 |
+1.32% |
 |
| 11/13/2009 |
4.34 |
4.53 |
4.09 |
4.53 |
23,277 |
+6.34% |
 |
| 11/12/2009 |
4.30 |
4.30 |
4.24 |
4.26 |
1,625 |
-0.93% |
 |
| 11/11/2009 |
4.25 |
4.33 |
4.22 |
4.30 |
4,332 |
+1.18% |
 |
| 11/10/2009 |
4.25 |
4.33 |
4.24 |
4.25 |
1,141 |
-3.41% |
 |
| 11/09/2009 |
4.44 |
4.44 |
4.30 |
4.40 |
8,350 |
+9.18% |
 |
| 11/06/2009 |
4.30 |
4.30 |
4.03 |
4.03 |
2,773 |
-6.28% |
 |
| 11/05/2009 |
4.00 |
4.30 |
4.00 |
4.30 |
2,358 |
+6.17% |
 |
| 11/04/2009 |
3.98 |
4.14 |
3.98 |
4.05 |
2,200 |
-4.71% |
 |
| 11/03/2009 |
3.90 |
4.25 |
3.90 |
4.25 |
6,597 |
+0.71% |
 |
| 11/02/2009 |
4.29 |
4.36 |
4.01 |
4.22 |
17,978 |
-1.63% |
 |
| 10/30/2009 |
4.51 |
4.51 |
4.13 |
4.29 |
39,573 |
-2.06% |
 |
| 10/29/2009 |
4.35 |
4.38 |
4.35 |
4.38 |
1,383 |
-0.45% |
 |
| 10/27/2009 |
4.35 |
4.41 |
4.29 |
4.40 |
3,877 |
+1.62% |
 |
| 10/26/2009 |
4.35 |
4.46 |
4.33 |
4.33 |
5,300 |
-1.81% |
 |
| 10/23/2009 |
4.47 |
4.47 |
4.35 |
4.41 |
1,400 |
-1.34% |
 |
| 10/22/2009 |
4.47 |
4.47 |
4.42 |
4.47 |
7,416 |
0.00% |
 |
| 10/21/2009 |
4.43 |
4.47 |
4.40 |
4.47 |
8,373 |
+3.47% |
 |
| 10/20/2009 |
4.30 |
4.46 |
4.10 |
4.32 |
3,874 |
-0.69% |
 |
| 10/19/2009 |
4.35 |
4.46 |
4.32 |
4.35 |
11,340 |
0.00% |
 |
| 10/16/2009 |
4.45 |
4.45 |
4.31 |
4.35 |
10,766 |
-2.25% |
 |
| 10/15/2009 |
4.42 |
4.45 |
4.42 |
4.45 |
37,632 |
+0.68% |
 |
| 10/14/2009 |
4.37 |
4.42 |
4.30 |
4.42 |
38,515 |
+1.38% |
 |
| 10/13/2009 |
4.39 |
4.40 |
4.04 |
4.36 |
23,599 |
+6.60% |
 |
| 10/12/2009 |
4.01 |
4.09 |
3.97 |
4.09 |
19,241 |
-0.24% |
 |
| 10/09/2009 |
4.26 |
4.27 |
4.06 |
4.10 |
9,768 |
-5.31% |
 |
| 10/08/2009 |
4.30 |
4.33 |
4.30 |
4.33 |
565 |
+1.64% |
 |
| 10/07/2009 |
4.36 |
4.36 |
4.26 |
4.26 |
33,270 |
-2.07% |
 |
| 10/06/2009 |
4.34 |
4.35 |
4.25 |
4.35 |
35,475 |
+0.69% |
 |
| 10/05/2009 |
4.38 |
4.38 |
4.29 |
4.32 |
8,785 |
0.00% |
 |
| 10/02/2009 |
4.20 |
4.39 |
4.19 |
4.32 |
17,837 |
+2.86% |
 |
| 10/01/2009 |
4.32 |
4.35 |
4.16 |
4.20 |
21,894 |
-1.41% |
 |
| 09/30/2009 |
4.20 |
4.29 |
4.18 |
4.26 |
2,812 |
+0.24% |
 |
| 09/29/2009 |
4.20 |
4.25 |
4.18 |
4.25 |
5,728 |
+0.47% |
 |
| 09/28/2009 |
4.23 |
4.23 |
4.18 |
4.23 |
4,913 |
+0.71% |
 |
| 09/25/2009 |
4.20 |
4.22 |
4.20 |
4.20 |
700 |
0.00% |
 |
| 09/24/2009 |
4.23 |
4.27 |
4.17 |
4.20 |
5,546 |
+1.45% |
 |
| 09/23/2009 |
4.13 |
4.27 |
4.13 |
4.14 |
2,765 |
+1.97% |
 |
| 09/22/2009 |
4.26 |
4.34 |
4.06 |
4.06 |
14,306 |
-3.56% |
 |
| 09/21/2009 |
4.00 |
4.37 |
3.85 |
4.21 |
20,586 |
+5.25% |
 |
| 09/18/2009 |
4.32 |
4.40 |
4.00 |
4.00 |
50,950 |
-8.47% |
 |
| 09/17/2009 |
4.39 |
4.39 |
4.32 |
4.37 |
8,342 |
-0.68% |
 |
| 09/16/2009 |
4.20 |
4.40 |
4.20 |
4.40 |
19,191 |
+4.27% |
 |
| 09/15/2009 |
3.82 |
4.22 |
3.82 |
4.22 |
33,202 |
+11.35% |
 |
| 09/14/2009 |
3.68 |
3.79 |
3.65 |
3.79 |
48,314 |
+3.02% |
 |
| 09/11/2009 |
3.74 |
3.75 |
3.60 |
3.68 |
19,320 |
-1.64% |
 |
| 09/10/2009 |
3.75 |
3.78 |
3.73 |
3.74 |
8,300 |
+0.27% |
 |
| 09/09/2009 |
3.82 |
3.85 |
3.73 |
3.73 |
22,032 |
-1.06% |
 |
| 09/08/2009 |
3.97 |
3.97 |
3.70 |
3.77 |
17,931 |
-5.28% |
 |
| 09/04/2009 |
3.97 |
3.98 |
3.97 |
3.98 |
2,600 |
+0.76% |
 |
| 09/03/2009 |
3.95 |
3.99 |
3.87 |
3.95 |
2,048 |
+0.25% |
 |
| 09/02/2009 |
3.94 |
3.99 |
3.94 |
3.94 |
9,088 |
0.00% |
 |
| 09/01/2009 |
3.95 |
3.98 |
3.94 |
3.94 |
4,442 |
-0.25% |
 |
| 08/31/2009 |
3.88 |
3.95 |
3.88 |
3.95 |
3,037 |
+0.51% |
 |
| 08/28/2009 |
3.88 |
3.94 |
3.87 |
3.93 |
5,104 |
-0.15% |
 |
| 08/27/2009 |
3.90 |
3.94 |
3.90 |
3.94 |
6,200 |
+0.93% |
 |
| 08/26/2009 |
3.91 |
3.92 |
3.88 |
3.90 |
6,397 |
-0.76% |
 |
| 08/25/2009 |
3.85 |
3.93 |
3.81 |
3.93 |
16,077 |
+1.03% |
 |
| 08/24/2009 |
3.98 |
4.00 |
3.87 |
3.89 |
24,114 |
-3.71% |
 |
| 08/21/2009 |
3.80 |
4.10 |
3.80 |
4.04 |
18,094 |
+4.66% |
 |
| 08/20/2009 |
4.00 |
4.00 |
3.84 |
3.86 |
14,603 |
-3.26% |
 |
| 08/19/2009 |
4.03 |
4.03 |
3.83 |
3.99 |
29,025 |
+1.01% |
 |
| 08/18/2009 |
4.37 |
4.37 |
3.69 |
3.95 |
81,640 |
-11.43% |
 |
| 08/17/2009 |
4.67 |
4.74 |
4.40 |
4.46 |
46,121 |
-4.09% |
 |
| 08/14/2009 |
4.56 |
4.65 |
4.56 |
4.65 |
12,251 |
+0.87% |
 |
| 08/13/2009 |
4.61 |
4.61 |
4.52 |
4.61 |
2,500 |
+0.22% |
 |
| 08/12/2009 |
4.60 |
4.60 |
4.58 |
4.60 |
1,930 |
-0.22% |
 |
| 08/11/2009 |
4.61 |
4.61 |
4.52 |
4.61 |
8,121 |
+0.22% |
 |
| 08/10/2009 |
4.61 |
4.61 |
4.60 |
4.60 |
1,694 |
+0.22% |
 |
| 08/07/2009 |
4.56 |
4.61 |
4.56 |
4.59 |
2,010 |
+0.66% |
 |
| 08/06/2009 |
4.60 |
4.60 |
4.51 |
4.56 |
1,500 |
-0.87% |
 |
| 08/05/2009 |
4.52 |
4.60 |
4.52 |
4.60 |
3,141 |
-0.22% |
 |
| 08/04/2009 |
4.61 |
4.61 |
4.55 |
4.61 |
3,127 |
+0.02% |
 |
| 08/03/2009 |
4.53 |
4.61 |
4.53 |
4.61 |
12,069 |
+1.07% |
 |
| 07/31/2009 |
4.61 |
4.61 |
4.55 |
4.56 |
7,630 |
-0.87% |
 |
| 07/30/2009 |
4.59 |
4.60 |
4.56 |
4.60 |
21,656 |
+0.22% |
 |
| 07/29/2009 |
4.59 |
4.59 |
4.53 |
4.59 |
14,432 |
+0.22% |
 |
| 07/28/2009 |
4.48 |
4.58 |
4.48 |
4.58 |
7,392 |
+3.15% |
 |
| 07/27/2009 |
4.57 |
4.57 |
4.43 |
4.44 |
11,215 |
-2.63% |
 |
| 07/24/2009 |
4.52 |
4.56 |
4.48 |
4.56 |
12,229 |
+1.05% |
 |
| 07/23/2009 |
4.51 |
4.51 |
4.31 |
4.51 |
17,113 |
+0.05% |
 |
| 07/22/2009 |
4.44 |
4.51 |
4.41 |
4.51 |
19,064 |
+2.27% |
 |
| 07/21/2009 |
4.45 |
4.45 |
4.35 |
4.41 |
8,820 |
-0.68% |
 |
| 07/20/2009 |
4.36 |
4.44 |
4.34 |
4.44 |
19,691 |
+2.68% |
 |
| 07/17/2009 |
4.36 |
4.36 |
4.30 |
4.32 |
6,570 |
-0.14% |
 |
| 07/16/2009 |
4.29 |
4.34 |
4.29 |
4.33 |
7,883 |
+0.93% |
 |
| 07/15/2009 |
4.29 |
4.29 |
4.28 |
4.29 |
3,566 |
+0.70% |
 |
| 07/14/2009 |
4.13 |
4.27 |
4.13 |
4.26 |
8,097 |
+3.40% |
 |
| 07/13/2009 |
4.12 |
4.17 |
4.11 |
4.12 |
5,476 |
-2.60% |
 |
| 07/10/2009 |
4.20 |
4.23 |
4.10 |
4.23 |
8,061 |
-1.85% |
 |
| 07/09/2009 |
4.25 |
4.31 |
4.25 |
4.31 |
1,929 |
-2.05% |
 |
| 07/08/2009 |
4.40 |
4.40 |
4.40 |
4.40 |
3,405 |
-1.35% |
 |
| 07/07/2009 |
4.31 |
4.47 |
4.31 |
4.46 |
6,393 |
+3.24% |
 |
| 07/06/2009 |
4.25 |
4.32 |
4.24 |
4.32 |
2,130 |
+1.65% |
 |
| 07/02/2009 |
4.35 |
4.37 |
4.25 |
4.25 |
6,850 |
-4.92% |
 |
| 07/01/2009 |
4.44 |
4.47 |
4.32 |
4.47 |
5,692 |
-0.22% |
 |
|
|
|
|
|
|
|
|
|