| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
4.02 |
4.13 |
3.90 |
3.96 |
1,138,312 |
 -2.94% |
 |
| 11/19/2009 |
4.15 |
4.22 |
3.94 |
4.08 |
1,159,335 |
-3.32% |
|
| 11/18/2009 |
4.42 |
4.49 |
4.13 |
4.22 |
1,063,228 |
-2.99% |
|
| 11/17/2009 |
4.00 |
4.39 |
3.98 |
4.35 |
2,944,811 |
 +8.21% |
|
| 11/16/2009 |
3.70 |
4.06 |
3.69 |
4.02 |
2,755,270 |
+9.54% |
|
| 11/13/2009 |
3.66 |
3.85 |
3.56 |
3.67 |
1,330,865 |
+1.66% |
|
| 11/12/2009 |
3.80 |
3.85 |
3.53 |
3.61 |
1,600,105 |
-4.75% |
|
| 11/11/2009 |
3.78 |
3.89 |
3.69 |
3.79 |
1,097,333 |
+1.34% |
|
| 11/10/2009 |
3.96 |
4.00 |
3.64 |
3.74 |
1,729,114 |
-4.59% |
|
| 11/09/2009 |
3.68 |
3.97 |
3.63 |
3.92 |
2,328,447 |
+8.59% |
|
| 11/06/2009 |
3.52 |
3.62 |
3.45 |
3.61 |
1,262,476 |
+0.84% |
|
| 11/05/2009 |
3.46 |
3.68 |
3.45 |
3.58 |
1,447,310 |
+4.68% |
|
| 11/04/2009 |
3.67 |
3.71 |
3.40 |
3.42 |
1,788,146 |
-1.44% |
|
| 11/03/2009 |
3.30 |
3.48 |
3.20 |
3.47 |
1,939,346 |
+2.66% |
|
| 11/02/2009 |
3.52 |
3.75 |
3.26 |
3.38 |
2,745,877 |
-3.98% |
|
| 10/30/2009 |
3.69 |
3.80 |
3.33 |
3.52 |
2,622,234 |
-5.38% |
|
| 10/29/2009 |
3.40 |
3.76 |
3.40 |
3.72 |
2,546,197 |
+8.77% |
|
| 10/28/2009 |
3.64 |
3.82 |
3.33 |
3.42 |
3,554,061 |
-6.04% |
|
| 10/27/2009 |
4.05 |
4.05 |
3.50 |
3.64 |
4,355,181 |
-10.12% |
|
| 10/26/2009 |
4.30 |
4.39 |
3.97 |
4.05 |
2,305,796 |
-6.25% |
|
| 10/23/2009 |
4.63 |
4.65 |
4.26 |
4.32 |
1,925,760 |
-5.47% |
|
| 10/22/2009 |
4.51 |
4.59 |
4.30 |
4.57 |
1,421,677 |
+5.54% |
|
| 10/21/2009 |
4.59 |
4.73 |
4.30 |
4.33 |
1,486,169 |
-5.66% |
|
| 10/20/2009 |
4.69 |
4.75 |
4.55 |
4.59 |
1,444,039 |
-1.71% |
|
| 10/19/2009 |
4.69 |
4.83 |
4.56 |
4.67 |
1,174,008 |
+0.43% |
|
| 10/16/2009 |
4.71 |
4.99 |
4.63 |
4.65 |
1,564,686 |
-2.52% |
|
| 10/15/2009 |
4.71 |
4.89 |
4.51 |
4.77 |
3,978,580 |
-1.24% |
|
| 10/14/2009 |
5.07 |
5.10 |
4.80 |
4.83 |
3,322,972 |
-0.41% |
|
| 10/13/2009 |
4.96 |
5.40 |
4.68 |
4.85 |
18,590,253 |
+9.98% |
|
| 10/12/2009 |
4.20 |
4.55 |
4.16 |
4.41 |
5,894,416 |
+6.01% |
|
| 10/09/2009 |
3.58 |
4.25 |
3.55 |
4.16 |
7,841,060 |
+16.20% |
|
| 10/08/2009 |
3.53 |
3.70 |
3.42 |
3.58 |
2,794,448 |
+4.68% |
|
| 10/07/2009 |
3.50 |
3.68 |
3.38 |
3.42 |
2,978,018 |
-2.56% |
|
| 10/06/2009 |
3.52 |
3.67 |
3.47 |
3.51 |
4,372,794 |
+2.03% |
|
| 10/05/2009 |
3.51 |
3.71 |
3.40 |
3.44 |
3,798,597 |
+0.29% |
|
| 10/02/2009 |
3.46 |
3.70 |
3.32 |
3.43 |
2,806,716 |
-3.38% |
|
| 10/01/2009 |
3.84 |
3.90 |
3.55 |
3.55 |
2,721,207 |
-8.27% |
|
| 09/30/2009 |
3.89 |
4.02 |
3.62 |
3.87 |
1,780,812 |
-1.78% |
|
| 09/29/2009 |
3.88 |
4.02 |
3.88 |
3.94 |
2,340,394 |
+0.51% |
|
| 09/28/2009 |
3.73 |
4.05 |
3.73 |
3.92 |
3,281,558 |
+5.95% |
|
| 09/25/2009 |
3.63 |
3.83 |
3.55 |
3.70 |
1,485,867 |
+0.27% |
|
| 09/24/2009 |
3.79 |
3.95 |
3.43 |
3.69 |
2,762,808 |
-2.38% |
|
| 09/23/2009 |
3.87 |
3.96 |
3.65 |
3.78 |
2,380,357 |
-1.82% |
|
| 09/22/2009 |
3.71 |
4.25 |
3.71 |
3.85 |
9,263,649 |
+3.77% |
|
| 09/21/2009 |
3.05 |
3.81 |
3.00 |
3.71 |
10,391,798 |
+19.68% |
|
| 09/18/2009 |
2.95 |
3.10 |
2.81 |
3.10 |
4,113,742 |
+11.51% |
|
| 09/17/2009 |
3.18 |
3.37 |
2.73 |
2.78 |
8,296,647 |
-4.47% |
|
| 09/16/2009 |
2.85 |
3.09 |
2.80 |
2.91 |
5,956,444 |
+3.93% |
|
| 09/15/2009 |
2.61 |
2.85 |
2.61 |
2.80 |
2,869,858 |
+7.69% |
|
| 09/14/2009 |
2.58 |
2.60 |
2.55 |
2.60 |
2,395,300 |
0.00% |
|
| 09/11/2009 |
2.60 |
2.63 |
2.55 |
2.60 |
1,110,948 |
0.00% |
|
| 09/10/2009 |
2.61 |
2.61 |
2.56 |
2.60 |
670,657 |
0.00% |
|
| 09/09/2009 |
2.57 |
2.65 |
2.53 |
2.60 |
2,971,863 |
+0.78% |
|
| 09/08/2009 |
2.58 |
2.60 |
2.52 |
2.58 |
730,811 |
+1.18% |
|
| 09/04/2009 |
2.54 |
2.60 |
2.51 |
2.55 |
687,345 |
0.00% |
|
| 09/03/2009 |
2.51 |
2.57 |
2.50 |
2.55 |
339,765 |
+2.00% |
|
| 09/02/2009 |
2.48 |
2.58 |
2.45 |
2.50 |
441,116 |
+0.40% |
|
| 09/01/2009 |
2.52 |
2.59 |
2.49 |
2.49 |
872,985 |
-1.58% |
|
| 08/31/2009 |
2.59 |
2.63 |
2.47 |
2.53 |
1,070,049 |
0.00% |
|
| 08/28/2009 |
2.55 |
2.61 |
2.44 |
2.53 |
752,079 |
0.00% |
|
| 08/27/2009 |
2.53 |
2.59 |
2.40 |
2.53 |
668,093 |
-1.56% |
|
| 08/26/2009 |
2.57 |
2.69 |
2.51 |
2.57 |
771,711 |
-0.39% |
|
| 08/25/2009 |
2.52 |
2.59 |
2.48 |
2.58 |
373,656 |
+3.20% |
|
| 08/24/2009 |
2.49 |
2.56 |
2.44 |
2.50 |
557,359 |
+2.46% |
|
| 08/21/2009 |
2.42 |
2.49 |
2.38 |
2.44 |
1,039,590 |
+2.09% |
|
| 08/20/2009 |
2.43 |
2.49 |
2.34 |
2.39 |
675,081 |
-1.24% |
|
| 08/19/2009 |
2.25 |
2.42 |
2.25 |
2.42 |
641,272 |
+2.98% |
|
| 08/18/2009 |
2.24 |
2.39 |
2.22 |
2.35 |
581,246 |
+7.80% |
|
| 08/17/2009 |
2.34 |
2.34 |
2.18 |
2.18 |
1,015,604 |
-10.29% |
|
| 08/14/2009 |
2.54 |
2.55 |
2.40 |
2.43 |
577,747 |
-5.45% |
|
| 08/13/2009 |
2.56 |
2.60 |
2.50 |
2.57 |
451,223 |
+1.98% |
|
| 08/12/2009 |
2.46 |
2.60 |
2.46 |
2.52 |
602,127 |
+2.86% |
|
| 08/11/2009 |
2.57 |
2.57 |
2.41 |
2.45 |
537,811 |
-5.77% |
|
| 08/10/2009 |
2.63 |
2.63 |
2.50 |
2.60 |
573,925 |
0.00% |
|
| 08/07/2009 |
2.40 |
2.63 |
2.40 |
2.60 |
5,201,024 |
+10.64% |
|
| 08/06/2009 |
2.42 |
2.53 |
2.35 |
2.35 |
845,973 |
-4.47% |
|
| 08/05/2009 |
2.30 |
2.50 |
2.27 |
2.46 |
2,330,311 |
+8.37% |
|
| 08/04/2009 |
2.11 |
2.29 |
2.06 |
2.27 |
1,509,865 |
+6.07% |
|
| 08/03/2009 |
2.28 |
2.29 |
2.10 |
2.14 |
1,506,561 |
-5.31% |
|
| 07/31/2009 |
2.60 |
2.60 |
1.95 |
2.26 |
6,320,113 |
-14.07% |
|
| 07/30/2009 |
2.79 |
2.83 |
2.57 |
2.63 |
1,551,701 |
-1.87% |
|
| 07/29/2009 |
2.48 |
2.84 |
2.33 |
2.68 |
2,359,752 |
+11.67% |
|
| 07/28/2009 |
2.37 |
2.42 |
2.27 |
2.40 |
544,181 |
+0.42% |
|
| 07/27/2009 |
2.19 |
2.40 |
2.15 |
2.39 |
838,571 |
+9.13% |
|
| 07/24/2009 |
2.14 |
2.25 |
2.12 |
2.19 |
472,969 |
-1.35% |
|
| 07/23/2009 |
2.12 |
2.27 |
2.12 |
2.22 |
933,344 |
+4.72% |
|
| 07/22/2009 |
2.14 |
2.19 |
2.00 |
2.12 |
375,873 |
-1.40% |
|
| 07/21/2009 |
2.25 |
2.25 |
2.08 |
2.15 |
462,805 |
-4.02% |
|
| 07/20/2009 |
2.24 |
2.25 |
2.19 |
2.24 |
412,470 |
+0.90% |
|
| 07/17/2009 |
2.25 |
2.25 |
2.17 |
2.22 |
342,491 |
-0.89% |
|
| 07/16/2009 |
2.16 |
2.25 |
2.12 |
2.24 |
499,233 |
+2.75% |
|
| 07/15/2009 |
2.10 |
2.20 |
2.08 |
2.18 |
742,741 |
+5.31% |
|
| 07/14/2009 |
1.94 |
2.07 |
1.92 |
2.07 |
644,978 |
+8.95% |
|
| 07/13/2009 |
1.81 |
1.90 |
1.80 |
1.90 |
328,117 |
+4.97% |
|
| 07/10/2009 |
1.86 |
1.86 |
1.77 |
1.81 |
298,984 |
-3.21% |
|
| 07/09/2009 |
1.85 |
1.92 |
1.80 |
1.87 |
464,058 |
+3.31% |
|
| 07/08/2009 |
1.94 |
1.98 |
1.78 |
1.81 |
638,527 |
-5.73% |
|
| 07/07/2009 |
1.97 |
2.05 |
1.91 |
1.92 |
349,063 |
-2.54% |
|
| 07/06/2009 |
2.05 |
2.09 |
1.90 |
1.97 |
521,323 |
-3.90% |
|
| 07/02/2009 |
2.20 |
2.20 |
2.04 |
2.05 |
877,726 |
-6.39% |
|
|
|
|
|
|
|
|
|
|
