| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
1.85 |
1.94 |
1.82 |
1.93 |
930,861 |
 +6.04% |
 |
| 02/08/2010 |
1.86 |
1.93 |
1.82 |
1.82 |
856,358 |
 -2.15% |
|
| 02/05/2010 |
1.87 |
1.89 |
1.81 |
1.86 |
1,331,880 |
-0.53% |
|
| 02/04/2010 |
1.91 |
1.94 |
1.85 |
1.87 |
1,360,775 |
-3.61% |
|
| 02/03/2010 |
1.95 |
1.99 |
1.91 |
1.94 |
885,899 |
-1.02% |
|
| 02/02/2010 |
2.00 |
2.00 |
1.93 |
1.96 |
1,049,534 |
-1.51% |
|
| 02/01/2010 |
2.00 |
2.02 |
1.90 |
1.99 |
1,621,659 |
+1.02% |
 |
| 01/29/2010 |
2.08 |
2.08 |
1.96 |
1.97 |
1,674,720 |
-4.83% |
|
| 01/28/2010 |
2.05 |
2.10 |
2.01 |
2.07 |
1,123,137 |
+1.47% |
|
| 01/27/2010 |
2.03 |
2.07 |
2.01 |
2.04 |
1,030,443 |
0.00% |
|
| 01/26/2010 |
2.13 |
2.13 |
2.00 |
2.04 |
1,790,293 |
-1.45% |
|
| 01/25/2010 |
2.13 |
2.16 |
2.01 |
2.07 |
1,496,619 |
-0.96% |
|
| 01/22/2010 |
2.12 |
2.17 |
2.05 |
2.09 |
2,862,795 |
+2.45% |
|
| 01/21/2010 |
2.07 |
2.13 |
2.01 |
2.04 |
1,924,509 |
-3.77% |
|
| 01/20/2010 |
2.17 |
2.19 |
2.10 |
2.12 |
1,124,110 |
-3.20% |
|
| 01/19/2010 |
2.19 |
2.20 |
2.12 |
2.19 |
1,787,541 |
+2.82% |
|
| 01/15/2010 |
2.12 |
2.15 |
2.07 |
2.13 |
1,815,733 |
+0.47% |
|
| 01/14/2010 |
2.13 |
2.15 |
2.08 |
2.12 |
1,032,245 |
-0.47% |
|
| 01/13/2010 |
2.15 |
2.17 |
2.06 |
2.13 |
2,294,093 |
+0.95% |
|
| 01/12/2010 |
2.22 |
2.25 |
2.08 |
2.11 |
3,055,907 |
-6.64% |
|
| 01/11/2010 |
2.32 |
2.44 |
2.23 |
2.26 |
4,510,960 |
-0.44% |
|
| 01/08/2010 |
2.08 |
2.35 |
2.05 |
2.27 |
5,691,607 |
+9.13% |
|
| 01/07/2010 |
2.02 |
2.10 |
1.97 |
2.08 |
2,117,153 |
+3.48% |
|
| 01/06/2010 |
2.09 |
2.09 |
2.00 |
2.01 |
1,459,239 |
-1.95% |
|
| 01/05/2010 |
2.06 |
2.08 |
1.99 |
2.05 |
3,094,694 |
+0.49% |
|
| 01/04/2010 |
1.85 |
2.05 |
1.84 |
2.04 |
2,455,396 |
+12.71% |
|
| 12/31/2009 |
1.86 |
1.86 |
1.79 |
1.81 |
1,430,170 |
-2.69% |
|
| 12/30/2009 |
1.91 |
1.91 |
1.83 |
1.86 |
1,001,500 |
-1.06% |
|
| 12/29/2009 |
1.91 |
1.93 |
1.86 |
1.88 |
990,043 |
-2.08% |
|
| 12/28/2009 |
1.99 |
2.04 |
1.91 |
1.92 |
1,201,710 |
-2.54% |
|
| 12/24/2009 |
2.04 |
2.04 |
1.94 |
1.97 |
519,088 |
-2.48% |
|
| 12/23/2009 |
2.00 |
2.07 |
1.90 |
2.02 |
1,673,010 |
-0.98% |
|
| 12/22/2009 |
2.01 |
2.10 |
1.97 |
2.04 |
1,678,065 |
+1.49% |
|
| 12/21/2009 |
2.04 |
2.04 |
1.91 |
2.01 |
1,770,458 |
-0.99% |
|
| 12/18/2009 |
1.85 |
2.03 |
1.81 |
2.03 |
4,248,834 |
+12.15% |
|
| 12/17/2009 |
1.87 |
1.92 |
1.78 |
1.81 |
2,662,079 |
-3.21% |
|
| 12/16/2009 |
1.89 |
1.89 |
1.80 |
1.87 |
1,843,493 |
+2.19% |
|
| 12/15/2009 |
1.82 |
1.89 |
1.82 |
1.83 |
2,505,506 |
-1.61% |
|
| 12/14/2009 |
1.77 |
1.88 |
1.75 |
1.86 |
1,227,169 |
+5.08% |
|
| 12/11/2009 |
1.71 |
1.83 |
1.71 |
1.77 |
1,494,208 |
+2.91% |
|
| 12/10/2009 |
1.78 |
1.80 |
1.70 |
1.72 |
1,894,980 |
-1.71% |
|
| 12/09/2009 |
1.91 |
1.91 |
1.70 |
1.75 |
4,285,071 |
-13.37% |
 |
| 12/08/2009 |
2.07 |
2.10 |
2.00 |
2.02 |
1,857,934 |
-3.35% |
|
| 12/07/2009 |
1.94 |
2.19 |
1.93 |
2.09 |
4,173,203 |
+7.18% |
|
| 12/04/2009 |
1.91 |
1.97 |
1.90 |
1.95 |
1,070,043 |
+2.63% |
|
| 12/03/2009 |
1.93 |
1.95 |
1.87 |
1.90 |
960,945 |
-1.55% |
|
| 12/02/2009 |
1.91 |
1.95 |
1.83 |
1.93 |
1,575,758 |
+3.21% |
|
| 12/01/2009 |
1.88 |
1.93 |
1.85 |
1.87 |
1,122,067 |
+0.54% |
|
| 11/30/2009 |
1.93 |
1.93 |
1.84 |
1.86 |
1,790,214 |
-2.62% |
|
| 11/27/2009 |
1.82 |
1.94 |
1.82 |
1.91 |
719,968 |
-2.05% |
|
| 11/25/2009 |
1.97 |
1.98 |
1.92 |
1.95 |
957,453 |
0.00% |
|
| 11/24/2009 |
1.95 |
1.99 |
1.92 |
1.95 |
872,348 |
-1.02% |
|
| 11/23/2009 |
1.98 |
2.00 |
1.94 |
1.97 |
1,390,895 |
+1.55% |
|
| 11/20/2009 |
1.90 |
1.94 |
1.88 |
1.94 |
1,271,272 |
+0.52% |
|
| 11/19/2009 |
1.95 |
1.96 |
1.88 |
1.93 |
2,499,893 |
-2.03% |
|
| 11/18/2009 |
1.99 |
2.03 |
1.95 |
1.97 |
1,805,331 |
-2.96% |
|
| 11/17/2009 |
2.03 |
2.07 |
1.94 |
2.03 |
2,134,757 |
-0.98% |
|
| 11/16/2009 |
2.17 |
2.17 |
2.01 |
2.05 |
2,933,701 |
-4.21% |
|
| 11/13/2009 |
2.15 |
2.20 |
2.07 |
2.14 |
1,990,487 |
-1.83% |
|
| 11/12/2009 |
2.14 |
2.29 |
2.05 |
2.18 |
6,709,781 |
+2.35% |
|
| 11/11/2009 |
2.08 |
2.13 |
1.95 |
2.13 |
10,089,214 |
+6.50% |
|
| 11/10/2009 |
2.06 |
2.06 |
1.92 |
2.00 |
2,057,799 |
-0.99% |
|
| 11/09/2009 |
2.10 |
2.14 |
1.96 |
2.02 |
3,804,510 |
+6.32% |
|
| 11/06/2009 |
1.87 |
1.90 |
1.80 |
1.90 |
1,506,759 |
+1.60% |
|
| 11/05/2009 |
1.89 |
1.90 |
1.75 |
1.87 |
1,767,794 |
+1.08% |
|
| 11/04/2009 |
1.95 |
1.98 |
1.82 |
1.85 |
2,296,349 |
-2.63% |
|
| 11/03/2009 |
1.85 |
1.90 |
1.80 |
1.90 |
2,259,203 |
0.00% |
|
| 11/02/2009 |
1.96 |
2.00 |
1.82 |
1.90 |
3,861,100 |
-3.06% |
|
| 10/30/2009 |
2.05 |
2.05 |
1.83 |
1.96 |
9,265,142 |
-3.45% |
|
| 10/29/2009 |
1.93 |
2.12 |
1.92 |
2.03 |
8,835,260 |
+7.41% |
|
| 10/28/2009 |
1.75 |
2.05 |
1.60 |
1.89 |
13,057,134 |
+10.53% |
|
| 10/27/2009 |
1.92 |
1.94 |
1.70 |
1.71 |
5,521,846 |
-11.40% |
|
| 10/26/2009 |
2.00 |
2.06 |
1.90 |
1.93 |
4,812,475 |
-2.53% |
|
| 10/23/2009 |
2.04 |
2.04 |
1.90 |
1.98 |
5,170,995 |
-1.98% |
|
| 10/22/2009 |
2.27 |
2.29 |
1.94 |
2.02 |
10,316,932 |
-9.82% |
|
| 10/21/2009 |
2.24 |
2.37 |
2.18 |
2.24 |
6,036,423 |
+1.36% |
|
| 10/20/2009 |
2.60 |
2.61 |
2.18 |
2.21 |
10,489,967 |
-11.95% |
|
| 10/19/2009 |
3.27 |
3.27 |
2.46 |
2.51 |
8,828,104 |
-19.55% |
|
| 10/16/2009 |
3.21 |
3.34 |
3.06 |
3.12 |
2,915,651 |
-1.89% |
|
| 10/15/2009 |
3.21 |
3.32 |
3.09 |
3.18 |
2,108,929 |
-0.31% |
|
| 10/14/2009 |
3.39 |
3.42 |
3.12 |
3.19 |
2,250,062 |
-3.33% |
|
| 10/13/2009 |
3.32 |
3.35 |
3.12 |
3.30 |
2,079,662 |
-0.60% |
|
| 10/12/2009 |
3.52 |
3.68 |
3.25 |
3.32 |
5,399,651 |
+2.79% |
|
| 10/09/2009 |
2.75 |
3.29 |
2.72 |
3.23 |
5,253,760 |
+16.19% |
|
| 10/08/2009 |
2.92 |
2.94 |
2.70 |
2.78 |
1,198,207 |
0.00% |
|
| 10/07/2009 |
2.94 |
3.04 |
2.78 |
2.78 |
1,802,189 |
-5.12% |
|
| 10/06/2009 |
2.82 |
3.14 |
2.73 |
2.93 |
1,790,724 |
+5.02% |
|
| 10/05/2009 |
2.79 |
2.90 |
2.70 |
2.79 |
1,982,391 |
+3.33% |
|
| 10/02/2009 |
2.73 |
2.76 |
2.52 |
2.70 |
2,083,929 |
-1.46% |
|
| 10/01/2009 |
3.22 |
3.27 |
2.74 |
2.74 |
2,182,472 |
-14.37% |
|
| 09/30/2009 |
3.25 |
3.36 |
3.05 |
3.20 |
2,002,495 |
-3.61% |
|
| 09/29/2009 |
3.63 |
3.72 |
3.30 |
3.32 |
1,643,781 |
-8.54% |
|
| 09/28/2009 |
3.65 |
3.70 |
3.57 |
3.63 |
603,515 |
+0.28% |
|
| 09/25/2009 |
3.73 |
3.89 |
3.59 |
3.62 |
1,380,102 |
-1.09% |
|
| 09/24/2009 |
3.85 |
3.95 |
3.57 |
3.66 |
1,328,506 |
-2.40% |
|
| 09/23/2009 |
3.89 |
3.95 |
3.72 |
3.75 |
1,148,139 |
-2.85% |
|
| 09/22/2009 |
4.06 |
4.10 |
3.71 |
3.86 |
1,752,102 |
-1.03% |
|
| 09/21/2009 |
4.10 |
4.10 |
3.90 |
3.90 |
2,356,540 |
-7.14% |
|
| 09/18/2009 |
4.24 |
4.25 |
4.01 |
4.20 |
1,595,352 |
+2.69% |
|
| 09/17/2009 |
3.78 |
4.30 |
3.78 |
4.09 |
3,790,426 |
+7.63% |
|
|
|
|
|
|
|
|
|
|
