| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
2.28 |
2.37 |
2.28 |
2.31 |
736,057 |
 +1.76% |
 |
| 02/08/2010 |
2.25 |
2.45 |
2.25 |
2.27 |
1,067,822 |
 -7.72% |
|
| 02/05/2010 |
2.44 |
2.48 |
2.22 |
2.46 |
2,320,098 |
-0.81% |
|
| 02/04/2010 |
2.66 |
2.71 |
2.46 |
2.48 |
1,618,839 |
-7.46% |
|
| 02/03/2010 |
2.75 |
2.75 |
2.65 |
2.68 |
953,238 |
-0.74% |
|
| 02/02/2010 |
2.70 |
2.73 |
2.66 |
2.70 |
522,194 |
+0.37% |
|
| 02/01/2010 |
2.68 |
2.70 |
2.60 |
2.69 |
851,063 |
+3.07% |
|
| 01/29/2010 |
2.80 |
2.83 |
2.56 |
2.61 |
2,204,305 |
-5.43% |
|
| 01/28/2010 |
2.75 |
2.83 |
2.66 |
2.76 |
1,270,977 |
+3.76% |
|
| 01/27/2010 |
2.75 |
2.77 |
2.64 |
2.66 |
1,730,875 |
-3.27% |
|
| 01/26/2010 |
2.84 |
2.85 |
2.75 |
2.75 |
1,374,445 |
-3.17% |
|
| 01/25/2010 |
3.04 |
3.15 |
2.84 |
2.84 |
7,242,452 |
+3.65% |
|
| 01/22/2010 |
2.83 |
2.85 |
2.73 |
2.74 |
962,261 |
-1.08% |
|
| 01/21/2010 |
2.89 |
2.95 |
2.75 |
2.77 |
1,447,270 |
-3.15% |
|
| 01/20/2010 |
2.78 |
2.92 |
2.72 |
2.86 |
1,371,858 |
+2.14% |
|
| 01/19/2010 |
2.85 |
2.85 |
2.76 |
2.80 |
1,114,720 |
+1.08% |
|
| 01/15/2010 |
2.84 |
2.88 |
2.71 |
2.77 |
1,076,779 |
-4.48% |
|
| 01/14/2010 |
2.91 |
2.91 |
2.77 |
2.90 |
1,078,145 |
+0.69% |
|
| 01/13/2010 |
2.85 |
2.88 |
2.66 |
2.88 |
1,241,341 |
+1.41% |
 |
| 01/12/2010 |
2.93 |
2.96 |
2.80 |
2.84 |
1,408,249 |
-5.02% |
|
| 01/11/2010 |
2.90 |
2.99 |
2.86 |
2.99 |
2,750,552 |
+4.55% |
|
| 01/08/2010 |
2.63 |
2.86 |
2.58 |
2.86 |
2,343,416 |
+7.52% |
|
| 01/07/2010 |
2.63 |
2.67 |
2.54 |
2.66 |
1,324,520 |
+3.50% |
|
| 01/06/2010 |
2.61 |
2.63 |
2.55 |
2.57 |
1,249,865 |
-2.28% |
|
| 01/05/2010 |
2.75 |
2.75 |
2.52 |
2.63 |
3,309,533 |
+4.78% |
|
| 01/04/2010 |
2.54 |
2.59 |
2.46 |
2.51 |
1,139,027 |
+0.40% |
|
| 12/31/2009 |
2.73 |
2.78 |
2.48 |
2.50 |
1,847,800 |
-5.66% |
|
| 12/30/2009 |
2.35 |
2.72 |
2.35 |
2.65 |
3,658,694 |
+13.73% |
|
| 12/29/2009 |
2.47 |
2.50 |
2.32 |
2.33 |
2,352,597 |
-6.05% |
|
| 12/28/2009 |
2.53 |
2.55 |
2.46 |
2.48 |
1,040,875 |
-3.13% |
|
| 12/24/2009 |
2.60 |
2.60 |
2.51 |
2.56 |
800,286 |
-1.54% |
|
| 12/23/2009 |
2.72 |
2.72 |
2.56 |
2.60 |
1,394,543 |
-3.70% |
|
| 12/22/2009 |
2.75 |
2.77 |
2.68 |
2.70 |
649,854 |
-0.37% |
|
| 12/21/2009 |
2.64 |
2.75 |
2.62 |
2.71 |
759,569 |
+2.65% |
|
| 12/18/2009 |
2.65 |
2.71 |
2.50 |
2.64 |
1,610,488 |
+1.93% |
|
| 12/17/2009 |
2.70 |
2.72 |
2.56 |
2.59 |
1,059,718 |
-5.13% |
|
| 12/16/2009 |
2.96 |
2.97 |
2.70 |
2.73 |
2,091,663 |
-3.87% |
|
| 12/15/2009 |
2.89 |
2.90 |
2.80 |
2.84 |
1,111,124 |
-2.41% |
|
| 12/14/2009 |
2.79 |
2.93 |
2.79 |
2.91 |
1,469,470 |
+3.93% |
|
| 12/11/2009 |
2.68 |
2.81 |
2.68 |
2.80 |
1,143,428 |
+3.70% |
|
| 12/10/2009 |
2.76 |
2.80 |
2.65 |
2.70 |
1,790,066 |
-3.57% |
|
| 12/09/2009 |
3.05 |
3.05 |
2.78 |
2.80 |
2,121,573 |
-6.67% |
|
| 12/08/2009 |
3.20 |
3.20 |
2.95 |
3.00 |
2,605,187 |
-6.25% |
|
| 12/07/2009 |
3.25 |
3.45 |
3.15 |
3.20 |
5,067,676 |
+3.23% |
|
| 12/04/2009 |
3.00 |
3.10 |
2.80 |
3.10 |
3,977,287 |
+4.38% |
|
| 12/03/2009 |
3.10 |
3.10 |
2.90 |
2.97 |
3,015,827 |
-1.66% |
|
| 12/02/2009 |
3.01 |
3.14 |
2.87 |
3.02 |
10,200,721 |
+13.96% |
|
| 12/01/2009 |
2.70 |
2.78 |
2.62 |
2.65 |
2,699,953 |
+2.71% |
|
| 11/30/2009 |
2.45 |
2.66 |
2.43 |
2.58 |
5,317,317 |
+8.40% |
|
| 11/27/2009 |
2.31 |
2.40 |
2.25 |
2.38 |
677,548 |
0.00% |
|
| 11/25/2009 |
2.30 |
2.43 |
2.29 |
2.38 |
1,053,674 |
+3.03% |
|
| 11/24/2009 |
2.34 |
2.34 |
2.25 |
2.31 |
411,182 |
+0.87% |
|
| 11/23/2009 |
2.35 |
2.36 |
2.25 |
2.29 |
376,041 |
-0.43% |
|
| 11/20/2009 |
2.35 |
2.37 |
2.25 |
2.30 |
631,239 |
-2.13% |
|
| 11/19/2009 |
2.45 |
2.45 |
2.30 |
2.35 |
1,069,981 |
-1.26% |
|
| 11/18/2009 |
2.25 |
2.43 |
2.20 |
2.38 |
1,835,748 |
+6.25% |
|
| 11/17/2009 |
2.25 |
2.25 |
2.18 |
2.24 |
376,749 |
+0.90% |
|
| 11/16/2009 |
2.25 |
2.25 |
2.20 |
2.22 |
563,612 |
+0.45% |
|
| 11/13/2009 |
2.20 |
2.23 |
2.16 |
2.21 |
611,348 |
+1.38% |
|
| 11/12/2009 |
2.07 |
2.18 |
2.07 |
2.18 |
457,769 |
+1.40% |
|
| 11/11/2009 |
2.23 |
2.23 |
2.09 |
2.15 |
547,874 |
0.00% |
|
| 11/10/2009 |
2.29 |
2.29 |
2.13 |
2.15 |
522,236 |
-3.15% |
|
| 11/09/2009 |
2.26 |
2.30 |
2.10 |
2.22 |
1,270,243 |
+1.37% |
|
| 11/06/2009 |
2.25 |
2.25 |
2.12 |
2.19 |
515,719 |
-1.35% |
|
| 11/05/2009 |
2.08 |
2.23 |
2.03 |
2.22 |
1,129,212 |
+6.73% |
|
| 11/04/2009 |
2.14 |
2.16 |
2.05 |
2.08 |
631,403 |
+1.46% |
|
| 11/03/2009 |
2.05 |
2.07 |
2.00 |
2.05 |
364,509 |
+1.49% |
|
| 11/02/2009 |
2.00 |
2.10 |
1.96 |
2.02 |
920,353 |
+1.00% |
|
| 10/30/2009 |
2.09 |
2.10 |
1.95 |
2.00 |
1,033,322 |
-6.98% |
|
| 10/29/2009 |
1.96 |
2.16 |
1.90 |
2.15 |
1,636,133 |
+22.16% |
|
| 10/28/2009 |
2.05 |
2.07 |
1.76 |
1.76 |
1,960,781 |
-14.56% |
|
| 10/27/2009 |
2.05 |
2.10 |
2.02 |
2.06 |
708,563 |
0.00% |
|
| 10/26/2009 |
2.20 |
2.21 |
2.01 |
2.06 |
1,533,685 |
-4.19% |
|
| 10/23/2009 |
2.20 |
2.24 |
2.14 |
2.15 |
747,960 |
-0.46% |
|
| 10/22/2009 |
2.17 |
2.21 |
2.11 |
2.16 |
533,986 |
+1.89% |
|
| 10/21/2009 |
2.07 |
2.15 |
2.05 |
2.12 |
625,675 |
+0.95% |
|
| 10/20/2009 |
2.17 |
2.20 |
2.10 |
2.10 |
830,924 |
-4.11% |
 |
| 10/19/2009 |
2.22 |
2.26 |
2.15 |
2.19 |
626,680 |
-2.23% |
|
| 10/16/2009 |
2.25 |
2.29 |
2.18 |
2.24 |
793,853 |
0.00% |
|
| 10/15/2009 |
2.25 |
2.29 |
2.23 |
2.24 |
607,606 |
-1.75% |
|
| 10/14/2009 |
2.40 |
2.40 |
2.24 |
2.28 |
1,047,239 |
-2.15% |
|
| 10/13/2009 |
2.37 |
2.40 |
2.25 |
2.33 |
955,000 |
-1.27% |
|
| 10/12/2009 |
2.30 |
2.42 |
2.24 |
2.36 |
1,425,802 |
+5.83% |
|
| 10/09/2009 |
2.20 |
2.27 |
2.17 |
2.23 |
1,083,510 |
+1.83% |
|
| 10/08/2009 |
2.24 |
2.46 |
2.19 |
2.19 |
2,777,697 |
+0.46% |
|
| 10/07/2009 |
2.08 |
2.24 |
2.01 |
2.18 |
1,914,518 |
+1.87% |
|
| 10/06/2009 |
2.19 |
2.22 |
2.11 |
2.14 |
1,511,307 |
-3.17% |
|
| 10/05/2009 |
2.32 |
2.33 |
2.16 |
2.21 |
1,290,395 |
-1.78% |
|
| 10/02/2009 |
2.02 |
2.36 |
1.96 |
2.25 |
3,290,296 |
+8.17% |
|
| 10/01/2009 |
2.30 |
2.32 |
2.08 |
2.08 |
3,937,037 |
-11.11% |
|
| 09/30/2009 |
2.53 |
2.53 |
2.26 |
2.34 |
1,972,432 |
-4.49% |
|
| 09/29/2009 |
2.57 |
2.58 |
2.42 |
2.45 |
2,723,682 |
-2.39% |
|
| 09/28/2009 |
2.59 |
2.69 |
2.46 |
2.51 |
3,490,588 |
-6.34% |
|
| 09/25/2009 |
2.45 |
2.88 |
2.32 |
2.68 |
6,010,697 |
+10.29% |
|
| 09/24/2009 |
2.89 |
2.90 |
2.40 |
2.43 |
4,960,906 |
-9.67% |
|
| 09/23/2009 |
3.05 |
3.33 |
2.62 |
2.69 |
17,462,251 |
+13.98% |
|
| 09/22/2009 |
2.45 |
2.48 |
2.22 |
2.36 |
2,825,648 |
-0.42% |
|
| 09/21/2009 |
2.12 |
2.42 |
2.10 |
2.37 |
4,580,309 |
+10.75% |
|
| 09/18/2009 |
2.12 |
2.15 |
1.95 |
2.14 |
3,341,791 |
+0.94% |
|
| 09/17/2009 |
2.29 |
2.32 |
2.05 |
2.12 |
6,171,107 |
-4.93% |
|
|
|
|
|
|
|
|
|
|
