| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
1.92 |
1.97 |
1.84 |
1.94 |
694,459 |
+0.52% |
 |
| 11/19/2009 |
2.07 |
2.08 |
1.90 |
1.93 |
1,146,292 |
-8.10% |
 |
| 11/18/2009 |
2.16 |
2.18 |
2.04 |
2.10 |
890,733 |
-2.33% |
 |
| 11/17/2009 |
2.23 |
2.34 |
2.14 |
2.15 |
881,490 |
-6.52% |
 |
| 11/16/2009 |
2.25 |
2.43 |
2.14 |
2.30 |
2,010,511 |
+5.99% |
 |
| 11/13/2009 |
1.94 |
2.19 |
1.85 |
2.17 |
2,054,832 |
+11.28% |
 |
| 11/12/2009 |
1.85 |
1.98 |
1.83 |
1.95 |
1,087,973 |
+3.72% |
 |
| 11/11/2009 |
1.86 |
1.91 |
1.85 |
1.88 |
731,861 |
-1.57% |
 |
| 11/10/2009 |
1.95 |
2.00 |
1.83 |
1.91 |
1,075,390 |
-4.50% |
 |
| 11/09/2009 |
2.02 |
2.08 |
1.91 |
2.00 |
669,816 |
+4.71% |
 |
| 11/06/2009 |
1.86 |
1.98 |
1.79 |
1.91 |
773,794 |
-3.54% |
 |
| 11/05/2009 |
1.95 |
1.98 |
1.85 |
1.98 |
1,038,438 |
+1.54% |
 |
| 11/04/2009 |
2.05 |
2.25 |
1.91 |
1.95 |
3,269,432 |
-3.47% |
 |
| 11/03/2009 |
1.75 |
2.03 |
1.66 |
2.02 |
3,827,694 |
+17.44% |
 |
| 11/02/2009 |
1.94 |
1.94 |
1.64 |
1.72 |
1,728,622 |
-2.27% |
 |
| 10/30/2009 |
1.97 |
2.00 |
1.71 |
1.76 |
2,436,739 |
-12.44% |
 |
| 10/29/2009 |
1.81 |
2.13 |
1.80 |
2.01 |
3,759,269 |
+18.93% |
 |
| 10/28/2009 |
1.97 |
1.97 |
1.69 |
1.69 |
2,902,994 |
-17.16% |
 |
| 10/27/2009 |
2.10 |
2.11 |
1.92 |
2.04 |
2,071,476 |
-2.86% |
 |
| 10/26/2009 |
2.27 |
2.37 |
2.04 |
2.10 |
2,260,483 |
-9.09% |
 |
| 10/23/2009 |
2.49 |
2.52 |
2.27 |
2.31 |
1,473,551 |
-7.60% |
 |
| 10/22/2009 |
2.25 |
2.54 |
2.19 |
2.50 |
3,581,512 |
+7.76% |
 |
| 10/21/2009 |
2.51 |
2.59 |
2.28 |
2.32 |
3,653,688 |
-12.78% |
 |
| 10/20/2009 |
2.85 |
2.90 |
2.65 |
2.66 |
1,465,404 |
-4.32% |
 |
| 10/19/2009 |
2.67 |
2.98 |
2.67 |
2.78 |
2,791,394 |
+4.91% |
 |
| 10/16/2009 |
2.95 |
3.09 |
2.61 |
2.65 |
5,274,372 |
-10.47% |
 |
| 10/15/2009 |
2.61 |
3.24 |
2.56 |
2.96 |
10,572,243 |
+10.45% |
 |
| 10/14/2009 |
2.41 |
2.83 |
2.39 |
2.68 |
8,417,387 |
+16.02% |
 |
| 10/13/2009 |
2.33 |
2.43 |
2.25 |
2.31 |
958,745 |
-2.12% |
 |
| 10/12/2009 |
2.44 |
2.45 |
2.31 |
2.36 |
1,153,618 |
0.00% |
 |
| 10/09/2009 |
2.34 |
2.44 |
2.20 |
2.36 |
1,707,727 |
-2.88% |
 |
| 10/08/2009 |
2.31 |
2.44 |
2.25 |
2.43 |
2,347,020 |
+9.46% |
 |
| 10/07/2009 |
2.18 |
2.29 |
2.14 |
2.22 |
1,428,839 |
+0.45% |
 |
| 10/06/2009 |
2.37 |
2.40 |
2.10 |
2.21 |
3,263,472 |
-3.07% |
 |
| 10/05/2009 |
1.94 |
2.30 |
1.92 |
2.28 |
3,811,049 |
+21.93% |
 |
| 10/02/2009 |
1.85 |
1.99 |
1.70 |
1.87 |
2,198,576 |
+0.54% |
 |
| 10/01/2009 |
2.02 |
2.09 |
1.84 |
1.86 |
2,868,378 |
-11.43% |
 |
| 09/30/2009 |
2.21 |
2.23 |
1.93 |
2.10 |
2,793,804 |
-5.83% |
 |
| 09/29/2009 |
2.21 |
2.40 |
2.20 |
2.23 |
2,024,326 |
-0.45% |
 |
| 09/28/2009 |
2.38 |
2.45 |
2.18 |
2.24 |
3,502,475 |
-7.82% |
 |
| 09/25/2009 |
2.15 |
2.50 |
1.90 |
2.43 |
9,193,766 |
+15.17% |
 |
| 09/24/2009 |
2.36 |
2.50 |
2.01 |
2.11 |
6,453,277 |
-8.26% |
 |
| 09/23/2009 |
2.93 |
3.09 |
2.28 |
2.30 |
10,119,824 |
-14.81% |
 |
| 09/22/2009 |
2.21 |
2.74 |
2.21 |
2.70 |
11,608,840 |
+26.17% |
 |
| 09/21/2009 |
1.72 |
2.15 |
1.65 |
2.14 |
9,990,651 |
+23.70% |
 |
| 09/18/2009 |
1.52 |
2.02 |
1.50 |
1.73 |
15,744,805 |
+23.57% |
 |
| 09/17/2009 |
1.36 |
1.46 |
1.32 |
1.40 |
3,689,111 |
+5.26% |
 |
| 09/16/2009 |
1.41 |
1.48 |
1.27 |
1.33 |
4,113,421 |
-2.21% |
 |
| 09/15/2009 |
1.07 |
1.44 |
1.05 |
1.36 |
8,555,932 |
+29.52% |
 |
| 09/14/2009 |
1.08 |
1.10 |
1.04 |
1.05 |
613,041 |
-1.87% |
 |
| 09/11/2009 |
1.05 |
1.08 |
1.05 |
1.07 |
339,930 |
+2.88% |
 |
| 09/10/2009 |
1.03 |
1.08 |
1.02 |
1.04 |
604,015 |
-2.80% |
 |
| 09/09/2009 |
1.07 |
1.11 |
1.04 |
1.07 |
435,760 |
+0.94% |
 |
| 09/08/2009 |
1.13 |
1.13 |
1.06 |
1.06 |
418,402 |
-2.75% |
 |
| 09/04/2009 |
1.04 |
1.09 |
1.03 |
1.09 |
477,462 |
+4.81% |
 |
| 09/03/2009 |
1.02 |
1.05 |
1.02 |
1.04 |
291,377 |
+0.97% |
 |
| 09/02/2009 |
1.04 |
1.05 |
1.01 |
1.03 |
574,748 |
-0.96% |
 |
| 09/01/2009 |
1.07 |
1.14 |
1.02 |
1.04 |
1,107,559 |
-3.70% |
 |
| 08/31/2009 |
1.16 |
1.16 |
1.06 |
1.08 |
762,885 |
-2.70% |
 |
| 08/28/2009 |
1.18 |
1.19 |
1.08 |
1.11 |
1,742,936 |
+0.91% |
 |
| 08/27/2009 |
1.12 |
1.20 |
1.01 |
1.10 |
2,956,186 |
-0.90% |
 |
| 08/26/2009 |
1.20 |
1.24 |
1.10 |
1.11 |
1,424,834 |
-7.50% |
 |
| 08/25/2009 |
1.24 |
1.30 |
1.14 |
1.20 |
1,067,849 |
-1.64% |
 |
| 08/24/2009 |
1.29 |
1.35 |
1.16 |
1.22 |
3,343,162 |
-1.61% |
 |
| 08/21/2009 |
1.00 |
1.52 |
1.00 |
1.24 |
7,100,517 |
+22.77% |
 |
| 08/20/2009 |
1.03 |
1.05 |
1.01 |
1.01 |
1,006,063 |
-1.93% |
 |
| 08/19/2009 |
1.12 |
1.12 |
1.02 |
1.03 |
921,528 |
-1.91% |
 |
| 08/18/2009 |
1.02 |
1.05 |
1.00 |
1.05 |
593,556 |
+4.99% |
 |
| 08/17/2009 |
1.02 |
1.02 |
0.90 |
1.00 |
1,097,840 |
-7.40% |
 |
| 08/14/2009 |
1.15 |
1.17 |
1.00 |
1.08 |
2,651,683 |
-4.42% |
 |
| 08/13/2009 |
1.15 |
1.20 |
1.00 |
1.13 |
2,221,337 |
+3.67% |
 |
| 08/12/2009 |
1.00 |
1.16 |
1.00 |
1.09 |
2,883,317 |
+10.10% |
 |
| 08/11/2009 |
1.09 |
1.21 |
0.94 |
0.99 |
2,737,154 |
-4.81% |
 |
| 08/10/2009 |
0.78 |
1.19 |
0.65 |
1.04 |
5,659,006 |
+16.85% |
 |
| 08/07/2009 |
0.77 |
0.92 |
0.76 |
0.89 |
1,431,827 |
+11.25% |
 |
| 08/06/2009 |
0.88 |
0.90 |
0.76 |
0.80 |
1,547,809 |
-6.98% |
 |
| 08/05/2009 |
0.75 |
0.89 |
0.75 |
0.86 |
2,034,551 |
+14.67% |
 |
| 08/04/2009 |
0.65 |
0.75 |
0.63 |
0.75 |
938,630 |
+20.97% |
 |
| 08/03/2009 |
0.75 |
0.75 |
0.62 |
0.62 |
753,764 |
-10.14% |
 |
| 07/31/2009 |
0.63 |
0.69 |
0.63 |
0.69 |
289,576 |
0.00% |
 |
| 07/30/2009 |
0.71 |
0.75 |
0.62 |
0.69 |
739,046 |
-1.43% |
 |
| 07/29/2009 |
0.70 |
0.74 |
0.66 |
0.70 |
481,295 |
-1.41% |
 |
| 07/28/2009 |
0.74 |
0.77 |
0.66 |
0.71 |
945,832 |
+1.43% |
 |
| 07/27/2009 |
0.65 |
0.70 |
0.64 |
0.70 |
723,336 |
+9.37% |
 |
| 07/24/2009 |
0.58 |
0.65 |
0.58 |
0.64 |
607,607 |
+10.34% |
 |
| 07/23/2009 |
0.59 |
0.63 |
0.56 |
0.58 |
843,151 |
+0.02% |
 |
| 07/22/2009 |
0.56 |
0.59 |
0.53 |
0.58 |
614,694 |
-0.02% |
 |
| 07/21/2009 |
0.55 |
0.59 |
0.54 |
0.58 |
397,478 |
+3.59% |
 |
| 07/20/2009 |
0.54 |
0.57 |
0.53 |
0.56 |
593,701 |
-0.02% |
 |
| 07/17/2009 |
0.58 |
0.60 |
0.53 |
0.56 |
283,137 |
-3.45% |
 |
| 07/16/2009 |
0.62 |
0.62 |
0.54 |
0.58 |
317,819 |
-4.90% |
 |
| 07/15/2009 |
0.56 |
0.65 |
0.51 |
0.61 |
1,320,838 |
+15.08% |
 |
| 07/14/2009 |
0.57 |
0.57 |
0.53 |
0.53 |
3,031,043 |
-7.02% |
 |
| 07/13/2009 |
0.64 |
0.68 |
0.56 |
0.57 |
1,128,008 |
-6.56% |
 |
| 07/10/2009 |
0.70 |
0.73 |
0.60 |
0.61 |
611,307 |
-8.96% |
 |
| 07/09/2009 |
0.62 |
0.70 |
0.60 |
0.67 |
668,470 |
+8.06% |
 |
| 07/08/2009 |
0.70 |
0.71 |
0.59 |
0.62 |
713,541 |
-13.89% |
 |
| 07/07/2009 |
0.85 |
0.85 |
0.55 |
0.72 |
1,101,153 |
-11.11% |
 |
| 07/06/2009 |
0.92 |
0.92 |
0.80 |
0.81 |
532,698 |
-10.00% |
 |
| 07/02/2009 |
0.86 |
0.90 |
0.85 |
0.90 |
278,200 |
+2.27% |
 |
|
|
|
|
|
|
|
|
|