| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
3.10 |
3.18 |
3.04 |
3.10 |
5,232,258 |
 -0.64% |
 |
| 11/19/2009 |
3.23 |
3.23 |
3.08 |
3.12 |
6,207,703 |
-4.59% |
|
| 11/18/2009 |
3.36 |
3.37 |
3.21 |
3.27 |
5,684,584 |
-2.39% |
|
| 11/17/2009 |
3.36 |
3.42 |
3.30 |
3.35 |
4,826,942 |
-0.89% |
|
| 11/16/2009 |
3.27 |
3.44 |
3.26 |
3.38 |
8,063,460 |
 +4.97% |
|
| 11/13/2009 |
3.18 |
3.28 |
3.18 |
3.22 |
5,040,794 |
+2.22% |
|
| 11/12/2009 |
3.21 |
3.37 |
3.14 |
3.15 |
8,979,412 |
-2.48% |
|
| 11/11/2009 |
3.15 |
3.24 |
3.06 |
3.23 |
7,052,212 |
+5.56% |
|
| 11/10/2009 |
3.20 |
3.22 |
3.02 |
3.06 |
6,740,738 |
-4.38% |
|
| 11/09/2009 |
3.27 |
3.28 |
3.13 |
3.20 |
6,468,917 |
+0.31% |
|
| 11/06/2009 |
2.93 |
3.26 |
2.90 |
3.19 |
12,500,496 |
+8.14% |
|
| 11/05/2009 |
2.95 |
2.99 |
2.86 |
2.95 |
6,517,802 |
+1.03% |
|
| 11/04/2009 |
3.07 |
3.14 |
2.90 |
2.92 |
8,697,715 |
-0.34% |
|
| 11/03/2009 |
2.88 |
3.03 |
2.84 |
2.93 |
7,077,680 |
+0.69% |
|
| 11/02/2009 |
3.12 |
3.13 |
2.82 |
2.91 |
10,828,874 |
-4.90% |
|
| 10/30/2009 |
3.22 |
3.25 |
2.95 |
3.06 |
14,129,200 |
-4.67% |
|
| 10/29/2009 |
3.21 |
3.29 |
3.19 |
3.21 |
6,720,648 |
+2.56% |
|
| 10/28/2009 |
3.16 |
3.28 |
3.08 |
3.13 |
16,069,743 |
-0.32% |
|
| 10/27/2009 |
3.38 |
3.45 |
3.10 |
3.14 |
13,221,391 |
-6.82% |
|
| 10/26/2009 |
3.72 |
3.78 |
3.30 |
3.37 |
13,843,334 |
-8.67% |
|
| 10/23/2009 |
3.95 |
3.98 |
3.67 |
3.69 |
8,932,721 |
-4.40% |
|
| 10/22/2009 |
3.98 |
4.08 |
3.53 |
3.86 |
19,270,354 |
-0.26% |
|
| 10/21/2009 |
4.30 |
4.46 |
3.82 |
3.87 |
13,615,949 |
-11.03% |
|
| 10/20/2009 |
4.31 |
4.47 |
4.28 |
4.35 |
6,429,971 |
+4.07% |
|
| 10/19/2009 |
4.34 |
4.34 |
4.15 |
4.18 |
5,467,957 |
-2.56% |
|
| 10/16/2009 |
4.45 |
4.48 |
4.29 |
4.29 |
6,188,941 |
-5.09% |
|
| 10/15/2009 |
4.37 |
4.70 |
4.35 |
4.52 |
7,596,617 |
+0.89% |
|
| 10/14/2009 |
4.55 |
4.55 |
4.44 |
4.48 |
6,203,267 |
+0.90% |
|
| 10/13/2009 |
4.48 |
4.54 |
4.38 |
4.44 |
6,573,558 |
-1.55% |
|
| 10/12/2009 |
4.51 |
4.64 |
4.39 |
4.51 |
6,525,585 |
+0.89% |
|
| 10/09/2009 |
4.36 |
4.55 |
4.35 |
4.47 |
5,731,391 |
+2.29% |
|
| 10/08/2009 |
4.35 |
4.54 |
4.27 |
4.37 |
7,937,555 |
+2.82% |
|
| 10/07/2009 |
4.34 |
4.39 |
4.21 |
4.25 |
4,776,919 |
-2.97% |
|
| 10/06/2009 |
4.41 |
4.46 |
4.25 |
4.38 |
8,821,971 |
+0.69% |
|
| 10/05/2009 |
4.46 |
4.48 |
4.31 |
4.35 |
10,220,637 |
+0.93% |
|
| 10/02/2009 |
4.15 |
4.35 |
3.98 |
4.31 |
11,708,732 |
+1.17% |
|
| 10/01/2009 |
4.62 |
4.65 |
4.15 |
4.26 |
14,660,070 |
-9.36% |
|
| 09/30/2009 |
4.92 |
4.95 |
4.65 |
4.70 |
14,160,499 |
-3.49% |
|
| 09/29/2009 |
5.00 |
5.04 |
4.85 |
4.87 |
9,997,251 |
-1.42% |
|
| 09/28/2009 |
5.09 |
5.12 |
4.79 |
4.94 |
10,776,972 |
-0.40% |
|
| 09/25/2009 |
5.10 |
5.17 |
4.92 |
4.96 |
16,268,923 |
+1.02% |
|
| 09/24/2009 |
4.69 |
4.91 |
4.60 |
4.91 |
36,559,862 |
+8.63% |
|
| 09/23/2009 |
4.74 |
4.79 |
4.40 |
4.52 |
48,227,237 |
-13.58% |
|
| 09/22/2009 |
5.36 |
5.60 |
5.20 |
5.23 |
14,383,989 |
-3.68% |
|
| 09/21/2009 |
4.88 |
5.50 |
4.77 |
5.43 |
22,819,679 |
+9.04% |
|
| 09/18/2009 |
5.12 |
5.15 |
4.76 |
4.98 |
13,898,979 |
-2.92% |
|
| 09/17/2009 |
4.70 |
5.35 |
4.63 |
5.13 |
42,414,048 |
+17.12% |
|
| 09/16/2009 |
4.51 |
4.66 |
4.36 |
4.38 |
14,621,918 |
-0.45% |
|
| 09/15/2009 |
4.15 |
4.45 |
4.15 |
4.40 |
14,369,122 |
+6.54% |
|
| 09/14/2009 |
3.93 |
4.19 |
3.83 |
4.13 |
13,232,790 |
+2.48% |
|
| 09/11/2009 |
4.09 |
4.18 |
4.00 |
4.03 |
10,823,758 |
+0.25% |
|
| 09/10/2009 |
3.85 |
4.20 |
3.81 |
4.02 |
27,566,139 |
+12.29% |
|
| 09/09/2009 |
3.45 |
3.62 |
3.40 |
3.58 |
9,284,288 |
+4.68% |
|
| 09/08/2009 |
3.46 |
3.49 |
3.33 |
3.42 |
5,198,140 |
+1.18% |
|
| 09/04/2009 |
3.27 |
3.41 |
3.25 |
3.38 |
7,429,691 |
+3.68% |
|
| 09/03/2009 |
3.20 |
3.27 |
3.10 |
3.26 |
7,427,624 |
+4.15% |
|
| 09/02/2009 |
2.96 |
3.14 |
2.89 |
3.13 |
8,006,753 |
+4.33% |
|
| 09/01/2009 |
3.40 |
3.50 |
2.95 |
3.00 |
14,345,575 |
-11.76% |
|
| 08/31/2009 |
3.50 |
3.50 |
3.32 |
3.40 |
8,361,664 |
-4.76% |
|
| 08/28/2009 |
3.66 |
3.78 |
3.53 |
3.57 |
6,184,570 |
-2.19% |
|
| 08/27/2009 |
3.81 |
3.81 |
3.56 |
3.65 |
9,681,416 |
-2.93% |
|
| 08/26/2009 |
3.48 |
3.88 |
3.47 |
3.76 |
19,194,971 |
+8.99% |
|
| 08/25/2009 |
3.22 |
3.45 |
3.22 |
3.45 |
9,003,440 |
+8.15% |
|
| 08/24/2009 |
3.21 |
3.43 |
3.15 |
3.19 |
10,390,901 |
+1.27% |
|
| 08/21/2009 |
3.07 |
3.20 |
3.04 |
3.15 |
8,383,078 |
+4.65% |
|
| 08/20/2009 |
2.94 |
3.08 |
2.90 |
3.01 |
10,527,867 |
+4.15% |
|
| 08/19/2009 |
2.90 |
2.96 |
2.85 |
2.89 |
4,875,095 |
-1.37% |
|
| 08/18/2009 |
2.95 |
2.98 |
2.91 |
2.93 |
5,345,311 |
+0.69% |
|
| 08/17/2009 |
2.95 |
3.00 |
2.82 |
2.91 |
7,703,469 |
-5.52% |
|
| 08/14/2009 |
3.14 |
3.14 |
3.02 |
3.08 |
6,777,562 |
-1.60% |
|
| 08/13/2009 |
3.14 |
3.16 |
2.97 |
3.13 |
9,734,350 |
+2.96% |
|
| 08/12/2009 |
2.88 |
3.10 |
2.85 |
3.04 |
7,715,468 |
+4.47% |
|
| 08/11/2009 |
3.06 |
3.07 |
2.87 |
2.91 |
8,202,042 |
-5.21% |
|
| 08/10/2009 |
3.18 |
3.20 |
3.04 |
3.07 |
6,962,372 |
-4.36% |
|
| 08/07/2009 |
3.14 |
3.32 |
3.07 |
3.21 |
11,634,006 |
+4.90% |
|
| 08/06/2009 |
3.36 |
3.36 |
3.03 |
3.06 |
11,391,743 |
-6.13% |
|
| 08/05/2009 |
3.08 |
3.33 |
3.06 |
3.26 |
18,590,795 |
+8.31% |
|
| 08/04/2009 |
2.76 |
3.12 |
2.67 |
3.01 |
16,037,133 |
+9.85% |
|
| 08/03/2009 |
2.95 |
2.98 |
2.61 |
2.74 |
11,055,586 |
-6.48% |
|
| 07/31/2009 |
3.06 |
3.06 |
2.84 |
2.93 |
8,961,104 |
-3.62% |
|
| 07/30/2009 |
3.10 |
3.12 |
2.98 |
3.04 |
9,208,255 |
+0.66% |
|
| 07/29/2009 |
2.85 |
3.07 |
2.84 |
3.02 |
11,701,370 |
+4.14% |
|
| 07/28/2009 |
2.73 |
2.96 |
2.70 |
2.90 |
10,341,766 |
+3.57% |
|
| 07/27/2009 |
2.90 |
2.90 |
2.62 |
2.80 |
14,231,614 |
+0.36% |
|
| 07/24/2009 |
2.38 |
2.80 |
2.25 |
2.79 |
16,810,660 |
+21.30% |
|
| 07/23/2009 |
2.09 |
2.30 |
2.05 |
2.30 |
13,802,915 |
+12.20% |
|
| 07/22/2009 |
2.08 |
2.09 |
2.04 |
2.05 |
3,700,763 |
-1.44% |
|
| 07/21/2009 |
2.21 |
2.24 |
2.05 |
2.08 |
6,963,200 |
-2.35% |
|
| 07/20/2009 |
2.06 |
2.15 |
2.04 |
2.13 |
4,397,184 |
+4.41% |
|
| 07/17/2009 |
2.10 |
2.10 |
2.02 |
2.04 |
3,432,811 |
-1.92% |
|
| 07/16/2009 |
2.14 |
2.16 |
2.02 |
2.08 |
5,867,194 |
-0.95% |
|
| 07/15/2009 |
2.10 |
2.22 |
2.04 |
2.10 |
15,039,876 |
+2.94% |
|
| 07/14/2009 |
2.10 |
2.14 |
2.04 |
2.04 |
4,700,750 |
-3.32% |
|
| 07/13/2009 |
2.07 |
2.12 |
2.00 |
2.11 |
7,045,688 |
+2.43% |
|
| 07/10/2009 |
2.13 |
2.14 |
2.01 |
2.06 |
11,325,338 |
-4.63% |
|
| 07/09/2009 |
2.16 |
2.21 |
2.14 |
2.16 |
4,554,673 |
+0.93% |
|
| 07/08/2009 |
2.24 |
2.27 |
2.11 |
2.14 |
5,640,865 |
-3.60% |
|
| 07/07/2009 |
2.38 |
2.42 |
2.21 |
2.22 |
4,327,295 |
-6.33% |
|
| 07/06/2009 |
2.39 |
2.55 |
2.35 |
2.37 |
4,981,752 |
-3.66% |
|
| 07/02/2009 |
2.36 |
2.46 |
2.29 |
2.46 |
3,808,116 |
+2.07% |
|
|
|
|
|
|
|
|
|
|
