| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
2.44 |
2.53 |
2.41 |
2.48 |
509,516 |
 +2.90% |
 |
| 02/08/2010 |
2.16 |
2.55 |
2.14 |
2.41 |
1,143,565 |
+11.06% |
|
| 02/05/2010 |
2.29 |
2.33 |
2.10 |
2.17 |
874,136 |
 -5.24% |
|
| 02/04/2010 |
2.39 |
2.44 |
2.27 |
2.29 |
744,770 |
-5.37% |
|
| 02/03/2010 |
2.45 |
2.49 |
2.39 |
2.42 |
439,718 |
-2.02% |
|
| 02/02/2010 |
2.52 |
2.55 |
2.40 |
2.47 |
748,054 |
-1.20% |
|
| 02/01/2010 |
2.42 |
2.54 |
2.35 |
2.50 |
571,535 |
+6.38% |
|
| 01/29/2010 |
2.54 |
2.57 |
2.30 |
2.35 |
828,958 |
-6.37% |
|
| 01/28/2010 |
2.54 |
2.60 |
2.48 |
2.51 |
758,845 |
-1.18% |
|
| 01/27/2010 |
2.65 |
2.72 |
2.43 |
2.54 |
1,138,943 |
-5.58% |
|
| 01/26/2010 |
2.72 |
2.78 |
2.69 |
2.69 |
812,644 |
-2.18% |
|
| 01/25/2010 |
2.74 |
2.75 |
2.66 |
2.75 |
565,704 |
+2.23% |
|
| 01/22/2010 |
2.75 |
2.79 |
2.68 |
2.69 |
917,535 |
-2.54% |
|
| 01/21/2010 |
2.81 |
2.87 |
2.63 |
2.76 |
1,046,272 |
-1.78% |
|
| 01/20/2010 |
2.84 |
2.89 |
2.78 |
2.81 |
649,583 |
-3.10% |
|
| 01/19/2010 |
2.83 |
2.91 |
2.80 |
2.90 |
833,090 |
+2.47% |
|
| 01/15/2010 |
2.92 |
2.97 |
2.81 |
2.83 |
1,226,638 |
-2.75% |
|
| 01/14/2010 |
2.92 |
2.94 |
2.82 |
2.91 |
321,575 |
+0.34% |
|
| 01/13/2010 |
2.80 |
2.92 |
2.76 |
2.90 |
795,619 |
+2.84% |
|
| 01/12/2010 |
2.87 |
2.95 |
2.81 |
2.82 |
759,702 |
-3.42% |
|
| 01/11/2010 |
2.97 |
3.01 |
2.87 |
2.92 |
1,061,929 |
+0.34% |
|
| 01/08/2010 |
2.76 |
2.92 |
2.72 |
2.91 |
1,516,047 |
+5.82% |
|
| 01/07/2010 |
2.77 |
2.80 |
2.71 |
2.75 |
1,030,302 |
-1.08% |
|
| 01/06/2010 |
2.82 |
2.85 |
2.75 |
2.78 |
1,269,782 |
-2.11% |
|
| 01/05/2010 |
2.79 |
2.92 |
2.72 |
2.84 |
1,722,923 |
+1.79% |
|
| 01/04/2010 |
2.78 |
2.90 |
2.78 |
2.79 |
1,164,461 |
+0.36% |
|
| 12/31/2009 |
2.77 |
2.85 |
2.76 |
2.78 |
736,192 |
-0.71% |
|
| 12/30/2009 |
2.79 |
2.90 |
2.75 |
2.80 |
566,388 |
-1.41% |
|
| 12/29/2009 |
2.89 |
2.90 |
2.83 |
2.84 |
419,134 |
-1.39% |
|
| 12/28/2009 |
2.90 |
2.92 |
2.84 |
2.88 |
253,717 |
-0.35% |
|
| 12/24/2009 |
2.87 |
2.90 |
2.79 |
2.89 |
244,028 |
+1.40% |
|
| 12/23/2009 |
2.84 |
2.90 |
2.79 |
2.85 |
410,106 |
+0.71% |
|
| 12/22/2009 |
2.94 |
2.96 |
2.83 |
2.83 |
568,189 |
-3.74% |
|
| 12/21/2009 |
2.95 |
3.07 |
2.92 |
2.94 |
447,243 |
-0.68% |
|
| 12/18/2009 |
2.83 |
2.99 |
2.83 |
2.96 |
1,257,295 |
+5.34% |
|
| 12/17/2009 |
2.82 |
2.86 |
2.78 |
2.81 |
576,056 |
-1.75% |
|
| 12/16/2009 |
2.93 |
2.96 |
2.80 |
2.86 |
650,110 |
-1.38% |
|
| 12/15/2009 |
2.86 |
2.95 |
2.77 |
2.90 |
1,004,105 |
-0.34% |
 |
| 12/14/2009 |
2.75 |
2.91 |
2.70 |
2.91 |
879,904 |
+6.99% |
|
| 12/11/2009 |
2.67 |
2.75 |
2.63 |
2.72 |
574,690 |
+1.87% |
|
| 12/10/2009 |
2.76 |
2.78 |
2.63 |
2.67 |
531,187 |
-2.91% |
|
| 12/09/2009 |
2.80 |
2.80 |
2.68 |
2.75 |
642,638 |
-1.79% |
|
| 12/08/2009 |
2.80 |
2.86 |
2.72 |
2.80 |
892,718 |
-1.41% |
|
| 12/07/2009 |
2.90 |
2.95 |
2.81 |
2.84 |
919,924 |
-2.41% |
|
| 12/04/2009 |
2.95 |
3.00 |
2.86 |
2.91 |
2,322,923 |
+3.93% |
|
| 12/03/2009 |
2.88 |
2.99 |
2.78 |
2.80 |
1,863,934 |
-3.45% |
|
| 12/02/2009 |
2.98 |
2.99 |
2.80 |
2.90 |
2,116,115 |
-4.29% |
|
| 12/01/2009 |
2.53 |
3.05 |
2.53 |
3.03 |
2,537,921 |
+22.18% |
|
| 11/30/2009 |
2.61 |
2.62 |
2.45 |
2.48 |
1,648,678 |
-6.06% |
|
| 11/27/2009 |
2.68 |
2.77 |
2.64 |
2.64 |
653,787 |
-6.05% |
|
| 11/25/2009 |
2.87 |
2.92 |
2.76 |
2.81 |
631,071 |
-0.35% |
|
| 11/24/2009 |
2.92 |
2.96 |
2.75 |
2.82 |
1,308,158 |
-3.42% |
|
| 11/23/2009 |
3.08 |
3.08 |
2.90 |
2.92 |
1,671,934 |
-2.67% |
|
| 11/20/2009 |
3.05 |
3.05 |
2.99 |
3.00 |
2,378,294 |
-1.96% |
|
| 11/19/2009 |
3.03 |
3.11 |
2.95 |
3.06 |
1,376,885 |
-0.65% |
|
| 11/18/2009 |
3.17 |
3.17 |
3.03 |
3.08 |
1,136,981 |
-2.53% |
|
| 11/17/2009 |
3.12 |
3.21 |
3.07 |
3.16 |
684,871 |
+0.64% |
|
| 11/16/2009 |
3.11 |
3.28 |
3.11 |
3.14 |
1,076,824 |
+3.29% |
|
| 11/13/2009 |
3.08 |
3.17 |
3.00 |
3.04 |
1,240,380 |
-1.94% |
|
| 11/12/2009 |
3.34 |
3.34 |
3.10 |
3.10 |
894,633 |
-4.62% |
|
| 11/11/2009 |
3.14 |
3.30 |
3.13 |
3.25 |
1,045,095 |
+5.52% |
|
| 11/10/2009 |
3.11 |
3.14 |
2.99 |
3.08 |
1,501,753 |
-3.45% |
|
| 11/09/2009 |
3.34 |
3.48 |
3.15 |
3.19 |
1,352,976 |
-2.45% |
|
| 11/06/2009 |
3.28 |
3.43 |
3.20 |
3.27 |
741,859 |
-2.39% |
|
| 11/05/2009 |
3.35 |
3.39 |
3.25 |
3.35 |
1,833,485 |
+3.08% |
|
| 11/04/2009 |
3.62 |
3.62 |
3.25 |
3.25 |
2,073,708 |
-8.71% |
|
| 11/03/2009 |
3.03 |
3.60 |
2.93 |
3.56 |
2,286,386 |
+14.47% |
|
| 11/02/2009 |
3.23 |
3.44 |
2.93 |
3.11 |
1,328,686 |
-2.20% |
|
| 10/30/2009 |
3.43 |
3.48 |
3.14 |
3.18 |
1,808,155 |
-8.62% |
|
| 10/29/2009 |
3.25 |
3.69 |
3.14 |
3.48 |
2,033,890 |
+10.83% |
|
| 10/28/2009 |
3.31 |
3.35 |
2.98 |
3.14 |
2,643,198 |
-6.55% |
|
| 10/27/2009 |
3.70 |
3.70 |
3.14 |
3.36 |
2,921,199 |
-9.19% |
|
| 10/26/2009 |
4.01 |
4.18 |
3.62 |
3.70 |
1,900,662 |
-7.73% |
|
| 10/23/2009 |
4.27 |
4.34 |
4.00 |
4.01 |
1,249,151 |
-5.20% |
|
| 10/22/2009 |
4.21 |
4.35 |
4.00 |
4.23 |
1,574,140 |
+0.48% |
|
| 10/21/2009 |
4.19 |
4.44 |
4.15 |
4.21 |
1,576,662 |
+0.24% |
|
| 10/20/2009 |
4.43 |
4.50 |
4.20 |
4.20 |
1,404,133 |
-4.33% |
|
| 10/19/2009 |
4.23 |
4.50 |
4.18 |
4.39 |
2,066,963 |
+5.53% |
|
| 10/16/2009 |
4.28 |
4.40 |
4.13 |
4.16 |
1,297,012 |
-2.80% |
|
| 10/15/2009 |
4.30 |
4.35 |
4.15 |
4.28 |
1,196,463 |
-0.70% |
|
| 10/14/2009 |
4.42 |
4.45 |
4.19 |
4.31 |
1,801,830 |
+2.13% |
|
| 10/13/2009 |
4.38 |
4.46 |
3.78 |
4.22 |
2,908,011 |
-3.87% |
|
| 10/12/2009 |
4.45 |
4.60 |
4.31 |
4.39 |
2,717,119 |
+0.92% |
|
| 10/09/2009 |
4.03 |
4.47 |
3.91 |
4.35 |
3,260,663 |
+8.48% |
|
| 10/08/2009 |
3.77 |
4.17 |
3.70 |
4.01 |
4,091,194 |
+8.97% |
|
| 10/07/2009 |
3.26 |
3.69 |
3.26 |
3.68 |
2,724,683 |
+12.20% |
|
| 10/06/2009 |
3.21 |
3.41 |
3.10 |
3.28 |
2,204,535 |
+8.25% |
|
| 10/05/2009 |
2.95 |
3.05 |
2.90 |
3.03 |
729,900 |
+5.21% |
|
| 10/02/2009 |
2.93 |
3.02 |
2.72 |
2.88 |
1,073,349 |
-3.03% |
|
| 10/01/2009 |
3.22 |
3.25 |
2.94 |
2.97 |
1,385,865 |
-8.62% |
|
| 09/30/2009 |
3.31 |
3.38 |
3.15 |
3.25 |
1,320,661 |
-1.52% |
|
| 09/29/2009 |
3.28 |
3.35 |
3.16 |
3.30 |
1,000,256 |
+0.92% |
|
| 09/28/2009 |
3.10 |
3.29 |
3.07 |
3.27 |
1,138,291 |
+6.86% |
|
| 09/25/2009 |
3.10 |
3.21 |
2.89 |
3.06 |
911,209 |
-2.24% |
|
| 09/24/2009 |
3.35 |
3.44 |
3.10 |
3.13 |
1,458,142 |
-5.72% |
|
| 09/23/2009 |
3.56 |
3.59 |
3.31 |
3.32 |
1,319,177 |
-5.41% |
|
| 09/22/2009 |
3.33 |
3.55 |
3.25 |
3.51 |
1,336,250 |
+8.00% |
|
| 09/21/2009 |
3.28 |
3.30 |
3.16 |
3.25 |
713,732 |
-2.69% |
 |
| 09/18/2009 |
3.43 |
3.43 |
3.15 |
3.34 |
1,679,685 |
-2.05% |
|
| 09/17/2009 |
3.30 |
3.59 |
3.18 |
3.41 |
2,049,239 |
+4.28% |
|
|
|
|
|
|
|
|
|
|
