| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
4.73 |
5.02 |
4.53 |
4.71 |
798,932 |
 +0.86% |
 |
| 02/08/2010 |
4.66 |
4.86 |
4.55 |
4.67 |
648,110 |
+0.43% |
|
| 02/05/2010 |
4.82 |
5.09 |
4.40 |
4.65 |
2,377,721 |
 -7.37% |
|
| 02/04/2010 |
5.18 |
5.37 |
4.96 |
5.02 |
1,970,675 |
-5.82% |
|
| 02/03/2010 |
5.52 |
5.58 |
5.25 |
5.33 |
692,075 |
-2.20% |
|
| 02/02/2010 |
5.58 |
5.60 |
5.32 |
5.45 |
1,373,033 |
-1.09% |
|
| 02/01/2010 |
5.34 |
5.56 |
5.05 |
5.51 |
1,955,941 |
+2.99% |
|
| 01/29/2010 |
5.66 |
5.76 |
5.14 |
5.35 |
2,546,480 |
-4.63% |
|
| 01/28/2010 |
5.59 |
5.90 |
5.43 |
5.61 |
1,856,338 |
+0.18% |
|
| 01/27/2010 |
6.07 |
6.28 |
5.41 |
5.60 |
5,791,881 |
+12.90% |
|
| 01/26/2010 |
4.81 |
5.03 |
4.69 |
4.96 |
1,219,713 |
+3.12% |
|
| 01/25/2010 |
4.79 |
4.89 |
4.58 |
4.81 |
976,094 |
+1.05% |
|
| 01/22/2010 |
4.88 |
4.94 |
4.55 |
4.76 |
1,993,861 |
-3.45% |
|
| 01/21/2010 |
5.33 |
5.33 |
4.89 |
4.93 |
2,043,327 |
-6.45% |
|
| 01/20/2010 |
5.38 |
5.38 |
5.15 |
5.27 |
1,579,082 |
-1.31% |
|
| 01/19/2010 |
4.97 |
5.43 |
4.90 |
5.34 |
2,617,207 |
+6.37% |
|
| 01/15/2010 |
5.19 |
5.25 |
4.80 |
5.02 |
2,318,516 |
-3.28% |
|
| 01/14/2010 |
5.08 |
5.32 |
5.05 |
5.19 |
1,229,417 |
+2.57% |
|
| 01/13/2010 |
4.82 |
5.08 |
4.74 |
5.06 |
1,141,272 |
+2.43% |
|
| 01/12/2010 |
5.19 |
5.19 |
4.83 |
4.94 |
1,248,763 |
-3.89% |
|
| 01/11/2010 |
4.95 |
5.19 |
4.90 |
5.14 |
1,580,606 |
+5.11% |
|
| 01/08/2010 |
4.94 |
5.21 |
4.84 |
4.89 |
2,851,848 |
-0.81% |
|
| 01/07/2010 |
4.63 |
4.94 |
4.60 |
4.93 |
1,570,566 |
+6.48% |
|
| 01/06/2010 |
4.48 |
4.66 |
4.25 |
4.63 |
1,352,955 |
+4.28% |
|
| 01/05/2010 |
3.85 |
4.46 |
3.84 |
4.44 |
2,241,700 |
+12.98% |
|
| 01/04/2010 |
3.60 |
3.93 |
3.50 |
3.93 |
1,859,426 |
+11.02% |
|
| 12/31/2009 |
3.56 |
3.56 |
3.45 |
3.54 |
708,334 |
+0.85% |
|
| 12/30/2009 |
3.37 |
3.58 |
3.23 |
3.51 |
534,218 |
-0.57% |
|
| 12/29/2009 |
3.48 |
3.54 |
3.41 |
3.53 |
330,026 |
+0.86% |
|
| 12/28/2009 |
3.65 |
3.65 |
3.46 |
3.50 |
359,567 |
-1.13% |
|
| 12/24/2009 |
3.58 |
3.60 |
3.48 |
3.54 |
231,290 |
-0.84% |
|
| 12/23/2009 |
3.56 |
3.73 |
3.52 |
3.57 |
584,706 |
+0.56% |
|
| 12/22/2009 |
3.52 |
3.60 |
3.36 |
3.55 |
616,609 |
+2.01% |
|
| 12/21/2009 |
3.53 |
3.58 |
3.42 |
3.48 |
1,059,340 |
+4.50% |
|
| 12/18/2009 |
3.39 |
3.41 |
3.31 |
3.33 |
896,665 |
-1.77% |
|
| 12/17/2009 |
3.38 |
3.42 |
3.34 |
3.39 |
1,637,621 |
-0.29% |
|
| 12/16/2009 |
3.46 |
3.60 |
3.39 |
3.40 |
1,378,989 |
-0.58% |
|
| 12/15/2009 |
3.45 |
3.68 |
3.33 |
3.42 |
1,888,456 |
0.00% |
|
| 12/14/2009 |
3.32 |
3.50 |
3.24 |
3.42 |
1,322,384 |
+3.32% |
|
| 12/11/2009 |
3.15 |
3.37 |
3.15 |
3.31 |
1,206,755 |
+4.42% |
|
| 12/10/2009 |
3.07 |
3.38 |
2.97 |
3.17 |
2,254,334 |
+3.93% |
|
| 12/09/2009 |
3.08 |
3.22 |
2.91 |
3.05 |
917,726 |
+1.67% |
|
| 12/08/2009 |
2.67 |
3.29 |
2.58 |
3.00 |
4,922,327 |
+14.94% |
|
| 12/07/2009 |
2.52 |
2.65 |
2.51 |
2.61 |
893,692 |
+2.35% |
|
| 12/04/2009 |
2.45 |
2.60 |
2.41 |
2.55 |
900,756 |
+3.24% |
|
| 12/03/2009 |
2.60 |
2.72 |
2.44 |
2.47 |
1,124,859 |
-4.26% |
|
| 12/02/2009 |
2.65 |
2.70 |
2.50 |
2.58 |
1,357,579 |
-2.27% |
|
| 12/01/2009 |
2.66 |
2.79 |
2.60 |
2.64 |
790,837 |
-4.00% |
|
| 11/30/2009 |
2.88 |
2.90 |
2.71 |
2.75 |
678,144 |
-8.03% |
|
| 11/27/2009 |
2.77 |
2.99 |
2.70 |
2.99 |
423,752 |
+2.75% |
|
| 11/25/2009 |
2.93 |
2.97 |
2.86 |
2.91 |
334,802 |
-0.34% |
|
| 11/24/2009 |
2.99 |
2.99 |
2.80 |
2.92 |
764,939 |
-2.67% |
|
| 11/23/2009 |
3.01 |
3.12 |
2.94 |
3.00 |
479,922 |
+0.67% |
|
| 11/20/2009 |
3.01 |
3.13 |
2.91 |
2.98 |
1,048,056 |
-4.18% |
|
| 11/19/2009 |
3.07 |
3.24 |
3.05 |
3.11 |
929,382 |
-3.72% |
|
| 11/18/2009 |
3.21 |
3.28 |
3.14 |
3.23 |
783,250 |
+1.89% |
|
| 11/17/2009 |
3.06 |
3.19 |
3.03 |
3.17 |
846,075 |
+2.59% |
|
| 11/16/2009 |
2.81 |
3.17 |
2.71 |
3.09 |
1,245,368 |
+2.32% |
|
| 11/13/2009 |
3.02 |
3.06 |
2.96 |
3.02 |
562,600 |
+1.68% |
|
| 11/12/2009 |
3.05 |
3.18 |
2.97 |
2.97 |
1,583,432 |
-2.30% |
|
| 11/11/2009 |
3.07 |
3.12 |
3.02 |
3.04 |
724,282 |
-0.98% |
|
| 11/10/2009 |
3.01 |
3.15 |
2.93 |
3.07 |
991,984 |
+2.68% |
|
| 11/09/2009 |
3.05 |
3.15 |
2.97 |
2.99 |
880,415 |
+1.36% |
|
| 11/06/2009 |
2.94 |
3.05 |
2.86 |
2.95 |
604,139 |
-0.67% |
|
| 11/05/2009 |
2.98 |
3.01 |
2.90 |
2.97 |
789,377 |
+2.41% |
|
| 11/04/2009 |
2.96 |
3.09 |
2.85 |
2.90 |
876,390 |
+0.35% |
|
| 11/03/2009 |
2.73 |
2.94 |
2.73 |
2.89 |
1,044,886 |
+2.12% |
|
| 11/02/2009 |
2.68 |
2.95 |
2.68 |
2.83 |
1,256,268 |
+0.35% |
|
| 10/30/2009 |
3.07 |
3.10 |
2.77 |
2.82 |
1,565,719 |
-6.93% |
|
| 10/29/2009 |
2.81 |
3.05 |
2.81 |
3.03 |
1,434,523 |
+9.39% |
|
| 10/28/2009 |
3.20 |
3.34 |
2.72 |
2.77 |
3,194,285 |
-14.24% |
|
| 10/27/2009 |
3.23 |
3.40 |
3.23 |
3.23 |
1,837,965 |
-1.82% |
|
| 10/26/2009 |
3.42 |
3.57 |
3.21 |
3.29 |
1,922,092 |
-3.80% |
|
| 10/23/2009 |
3.68 |
3.76 |
3.41 |
3.42 |
2,146,129 |
-6.30% |
|
| 10/22/2009 |
3.30 |
3.67 |
3.30 |
3.65 |
3,232,952 |
+8.31% |
|
| 10/21/2009 |
3.38 |
3.58 |
3.32 |
3.37 |
1,464,022 |
-0.88% |
|
| 10/20/2009 |
3.71 |
3.73 |
3.33 |
3.40 |
2,056,223 |
-5.56% |
|
| 10/19/2009 |
3.30 |
3.66 |
3.21 |
3.60 |
4,441,825 |
+11.11% |
|
| 10/16/2009 |
3.47 |
3.47 |
3.08 |
3.24 |
3,447,835 |
-7.43% |
|
| 10/15/2009 |
3.42 |
3.74 |
3.27 |
3.50 |
8,933,677 |
-12.94% |
|
| 10/14/2009 |
3.88 |
4.04 |
3.60 |
4.02 |
3,357,139 |
+10.74% |
|
| 10/13/2009 |
3.30 |
3.86 |
3.07 |
3.63 |
4,852,694 |
+8.04% |
|
| 10/12/2009 |
3.35 |
3.79 |
3.27 |
3.36 |
5,407,264 |
+5.99% |
|
| 10/09/2009 |
2.74 |
3.27 |
2.65 |
3.17 |
6,174,479 |
+19.62% |
|
| 10/08/2009 |
2.63 |
2.71 |
2.51 |
2.65 |
825,090 |
+3.52% |
|
| 10/07/2009 |
2.55 |
2.60 |
2.48 |
2.56 |
467,673 |
0.00% |
|
| 10/06/2009 |
2.51 |
2.65 |
2.45 |
2.56 |
747,153 |
+3.23% |
|
| 10/05/2009 |
2.33 |
2.48 |
2.33 |
2.48 |
745,087 |
+6.90% |
|
| 10/02/2009 |
2.19 |
2.40 |
2.13 |
2.32 |
1,212,720 |
-0.85% |
|
| 10/01/2009 |
2.57 |
2.62 |
2.31 |
2.34 |
2,298,903 |
-8.59% |
|
| 09/30/2009 |
2.76 |
2.80 |
2.41 |
2.56 |
2,197,979 |
-3.40% |
|
| 09/29/2009 |
2.77 |
2.88 |
2.60 |
2.65 |
6,420,106 |
+6.00% |
|
| 09/28/2009 |
2.54 |
2.55 |
2.38 |
2.50 |
1,545,474 |
+1.21% |
|
| 09/25/2009 |
2.44 |
2.52 |
2.30 |
2.47 |
1,954,569 |
+4.22% |
|
| 09/24/2009 |
2.50 |
2.54 |
2.23 |
2.37 |
2,017,256 |
-3.27% |
|
| 09/23/2009 |
2.58 |
2.62 |
2.35 |
2.45 |
1,186,436 |
-3.92% |
|
| 09/22/2009 |
2.41 |
2.62 |
2.41 |
2.55 |
2,030,421 |
+5.81% |
|
| 09/21/2009 |
2.51 |
2.52 |
2.29 |
2.41 |
927,494 |
-5.12% |
|
| 09/18/2009 |
2.66 |
2.66 |
2.45 |
2.54 |
1,114,805 |
-3.42% |
|
| 09/17/2009 |
2.76 |
2.86 |
2.43 |
2.63 |
2,025,933 |
-1.13% |
|
|
|
|
|
|
|
|
|
|
