| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
3.80 |
3.82 |
3.76 |
3.78 |
166,221 |
-1.82% |
 |
| 11/19/2009 |
3.89 |
3.91 |
3.75 |
3.85 |
298,157 |
-0.77% |
 |
| 11/18/2009 |
3.98 |
4.00 |
3.85 |
3.88 |
172,144 |
-1.77% |
 |
| 11/17/2009 |
4.00 |
4.01 |
3.90 |
3.95 |
285,247 |
-2.45% |
 |
| 11/16/2009 |
4.17 |
4.21 |
4.02 |
4.05 |
193,936 |
-2.19% |
 |
| 11/13/2009 |
4.04 |
4.16 |
4.02 |
4.14 |
129,841 |
+2.48% |
 |
| 11/12/2009 |
4.30 |
4.30 |
4.02 |
4.04 |
118,021 |
-5.61% |
 |
| 11/11/2009 |
4.16 |
4.28 |
4.16 |
4.28 |
153,346 |
+4.65% |
 |
| 11/10/2009 |
4.30 |
4.30 |
4.04 |
4.09 |
114,441 |
-3.08% |
 |
| 11/09/2009 |
4.17 |
4.25 |
4.09 |
4.22 |
125,742 |
+5.24% |
 |
| 11/06/2009 |
4.00 |
4.07 |
4.00 |
4.01 |
96,755 |
-0.50% |
 |
| 11/05/2009 |
4.00 |
4.09 |
4.00 |
4.03 |
77,466 |
+0.75% |
 |
| 11/04/2009 |
4.12 |
4.20 |
4.00 |
4.00 |
133,876 |
-1.72% |
 |
| 11/03/2009 |
3.88 |
4.14 |
3.82 |
4.07 |
238,899 |
+5.99% |
 |
| 11/02/2009 |
3.86 |
3.86 |
3.75 |
3.84 |
124,157 |
+2.13% |
 |
| 10/30/2009 |
3.80 |
3.84 |
3.71 |
3.76 |
231,424 |
-2.34% |
 |
| 10/29/2009 |
3.71 |
3.92 |
3.70 |
3.85 |
193,646 |
+3.77% |
 |
| 10/28/2009 |
3.72 |
3.85 |
3.69 |
3.71 |
235,006 |
-3.13% |
 |
| 10/27/2009 |
3.87 |
3.91 |
3.79 |
3.83 |
234,010 |
-1.03% |
 |
| 10/26/2009 |
4.00 |
4.10 |
3.78 |
3.87 |
262,833 |
-4.21% |
 |
| 10/23/2009 |
4.24 |
4.24 |
4.00 |
4.04 |
189,416 |
-2.65% |
 |
| 10/22/2009 |
4.24 |
4.24 |
4.08 |
4.15 |
93,071 |
-0.72% |
 |
| 10/21/2009 |
4.10 |
4.23 |
4.05 |
4.18 |
135,619 |
+1.95% |
 |
| 10/20/2009 |
4.35 |
4.35 |
4.10 |
4.10 |
127,694 |
-5.31% |
 |
| 10/19/2009 |
4.19 |
4.37 |
4.15 |
4.33 |
169,881 |
+0.23% |
 |
| 10/16/2009 |
4.26 |
4.34 |
4.19 |
4.32 |
101,563 |
+1.41% |
 |
| 10/15/2009 |
4.30 |
4.35 |
4.25 |
4.26 |
95,391 |
-2.29% |
 |
| 10/14/2009 |
4.38 |
4.38 |
4.26 |
4.36 |
118,834 |
+1.16% |
 |
| 10/13/2009 |
4.20 |
4.36 |
4.14 |
4.31 |
161,964 |
+4.17% |
 |
| 10/12/2009 |
4.33 |
4.42 |
4.11 |
4.14 |
131,179 |
-4.45% |
 |
| 10/09/2009 |
4.25 |
4.46 |
4.25 |
4.33 |
200,716 |
-0.92% |
 |
| 10/08/2009 |
4.16 |
4.37 |
4.16 |
4.37 |
224,047 |
+5.05% |
 |
| 10/07/2009 |
4.10 |
4.20 |
4.06 |
4.16 |
97,175 |
+2.72% |
 |
| 10/06/2009 |
4.02 |
4.19 |
4.00 |
4.05 |
245,468 |
+2.53% |
 |
| 10/05/2009 |
3.92 |
4.01 |
3.84 |
3.95 |
95,270 |
+2.07% |
 |
| 10/02/2009 |
3.90 |
3.90 |
3.70 |
3.87 |
403,050 |
+0.52% |
 |
| 10/01/2009 |
4.03 |
4.03 |
3.83 |
3.85 |
214,172 |
-4.47% |
 |
| 09/30/2009 |
4.17 |
4.17 |
4.00 |
4.03 |
137,752 |
-1.23% |
 |
| 09/29/2009 |
3.92 |
4.08 |
3.80 |
4.08 |
147,291 |
+5.98% |
 |
| 09/28/2009 |
3.70 |
3.88 |
3.70 |
3.85 |
252,233 |
+4.05% |
 |
| 09/25/2009 |
3.82 |
3.87 |
3.55 |
3.70 |
563,757 |
-4.40% |
 |
| 09/24/2009 |
4.15 |
4.15 |
3.85 |
3.87 |
372,565 |
-4.91% |
 |
| 09/23/2009 |
4.05 |
4.13 |
4.00 |
4.07 |
199,180 |
-1.22% |
 |
| 09/22/2009 |
4.10 |
4.22 |
4.05 |
4.12 |
272,938 |
+2.75% |
 |
| 09/21/2009 |
4.45 |
4.45 |
4.00 |
4.01 |
334,564 |
-6.53% |
 |
| 09/18/2009 |
4.23 |
4.32 |
4.12 |
4.29 |
113,936 |
+0.94% |
 |
| 09/17/2009 |
4.50 |
4.50 |
4.12 |
4.25 |
212,461 |
-5.13% |
 |
| 09/16/2009 |
4.36 |
4.50 |
4.36 |
4.48 |
192,133 |
+2.28% |
 |
| 09/15/2009 |
4.41 |
4.45 |
4.30 |
4.38 |
163,727 |
+1.39% |
 |
| 09/14/2009 |
4.30 |
4.49 |
4.21 |
4.32 |
553,400 |
+0.47% |
 |
| 09/11/2009 |
4.08 |
4.35 |
4.07 |
4.30 |
445,373 |
+5.39% |
 |
| 09/10/2009 |
4.00 |
4.16 |
3.93 |
4.08 |
195,227 |
+3.03% |
 |
| 09/09/2009 |
4.16 |
4.16 |
3.89 |
3.96 |
270,907 |
-4.35% |
 |
| 09/08/2009 |
4.33 |
4.43 |
4.05 |
4.14 |
341,845 |
-2.13% |
 |
| 09/04/2009 |
4.25 |
4.25 |
4.00 |
4.23 |
330,073 |
+1.68% |
 |
| 09/03/2009 |
3.84 |
4.39 |
3.79 |
4.16 |
869,567 |
+9.47% |
 |
| 09/02/2009 |
3.55 |
3.83 |
3.55 |
3.80 |
291,111 |
+6.44% |
 |
| 09/01/2009 |
3.61 |
3.66 |
3.50 |
3.57 |
163,357 |
-1.11% |
 |
| 08/31/2009 |
3.61 |
3.71 |
3.55 |
3.61 |
233,986 |
-1.10% |
 |
| 08/28/2009 |
3.77 |
3.77 |
3.62 |
3.65 |
109,456 |
-0.82% |
 |
| 08/27/2009 |
3.80 |
3.80 |
3.50 |
3.68 |
221,906 |
-0.27% |
 |
| 08/26/2009 |
3.79 |
3.79 |
3.65 |
3.69 |
114,564 |
-1.07% |
 |
| 08/25/2009 |
3.89 |
3.89 |
3.70 |
3.73 |
125,845 |
-1.84% |
 |
| 08/24/2009 |
3.80 |
3.91 |
3.73 |
3.80 |
187,304 |
+0.26% |
 |
| 08/21/2009 |
3.80 |
3.80 |
3.75 |
3.79 |
191,250 |
+1.07% |
 |
| 08/20/2009 |
3.62 |
3.80 |
3.62 |
3.75 |
220,378 |
+3.59% |
 |
| 08/19/2009 |
3.56 |
3.66 |
3.56 |
3.62 |
162,725 |
+0.83% |
 |
| 08/18/2009 |
3.60 |
3.62 |
3.55 |
3.59 |
164,229 |
+0.28% |
 |
| 08/17/2009 |
3.64 |
3.64 |
3.46 |
3.58 |
286,670 |
+1.13% |
 |
| 08/14/2009 |
3.59 |
3.62 |
3.50 |
3.54 |
253,071 |
-1.39% |
 |
| 08/13/2009 |
3.54 |
3.62 |
3.50 |
3.59 |
379,846 |
+3.76% |
 |
| 08/12/2009 |
3.35 |
3.54 |
3.35 |
3.46 |
167,005 |
+3.90% |
 |
| 08/11/2009 |
3.29 |
3.40 |
3.28 |
3.33 |
96,917 |
+0.60% |
 |
| 08/10/2009 |
3.31 |
3.45 |
3.25 |
3.31 |
137,112 |
-3.50% |
 |
| 08/07/2009 |
3.42 |
3.50 |
3.35 |
3.43 |
54,985 |
+0.59% |
 |
| 08/06/2009 |
3.45 |
3.55 |
3.37 |
3.41 |
74,323 |
-1.73% |
 |
| 08/05/2009 |
3.66 |
3.66 |
3.44 |
3.47 |
141,852 |
-3.88% |
 |
| 08/04/2009 |
3.59 |
3.74 |
3.51 |
3.61 |
106,797 |
-1.90% |
 |
| 08/03/2009 |
3.49 |
3.72 |
3.49 |
3.68 |
163,853 |
+5.75% |
 |
| 07/31/2009 |
3.42 |
3.48 |
3.33 |
3.48 |
213,517 |
+1.75% |
 |
| 07/30/2009 |
3.29 |
3.46 |
3.29 |
3.42 |
144,575 |
+4.27% |
 |
| 07/29/2009 |
3.43 |
3.43 |
3.26 |
3.28 |
204,615 |
-4.65% |
 |
| 07/28/2009 |
3.59 |
3.59 |
3.40 |
3.44 |
161,057 |
-4.44% |
 |
| 07/27/2009 |
3.65 |
3.71 |
3.58 |
3.60 |
69,840 |
-1.91% |
 |
| 07/24/2009 |
3.65 |
3.67 |
3.60 |
3.67 |
136,297 |
+0.55% |
 |
| 07/23/2009 |
3.52 |
3.65 |
3.51 |
3.65 |
198,031 |
+2.24% |
 |
| 07/22/2009 |
3.53 |
3.58 |
3.47 |
3.57 |
172,771 |
+0.56% |
 |
| 07/21/2009 |
3.59 |
3.60 |
3.50 |
3.55 |
364,807 |
+4.72% |
 |
| 07/20/2009 |
3.25 |
3.58 |
3.24 |
3.39 |
337,321 |
+4.95% |
 |
| 07/17/2009 |
3.09 |
3.23 |
3.09 |
3.23 |
94,200 |
+2.87% |
 |
| 07/16/2009 |
3.15 |
3.15 |
3.05 |
3.14 |
96,121 |
+1.29% |
 |
| 07/15/2009 |
2.92 |
3.13 |
2.92 |
3.10 |
177,472 |
+7.27% |
 |
| 07/14/2009 |
2.92 |
2.95 |
2.85 |
2.89 |
137,019 |
+2.12% |
 |
| 07/13/2009 |
2.89 |
2.89 |
2.76 |
2.83 |
132,694 |
+1.43% |
 |
| 07/10/2009 |
2.85 |
2.85 |
2.77 |
2.79 |
106,471 |
-2.45% |
 |
| 07/09/2009 |
2.74 |
2.91 |
2.71 |
2.86 |
266,224 |
+3.25% |
 |
| 07/08/2009 |
3.10 |
3.10 |
2.74 |
2.77 |
531,290 |
-10.65% |
 |
| 07/07/2009 |
3.17 |
3.20 |
3.10 |
3.10 |
171,510 |
-2.52% |
 |
| 07/06/2009 |
3.25 |
3.25 |
3.15 |
3.18 |
191,377 |
-3.05% |
 |
| 07/02/2009 |
3.45 |
3.45 |
3.25 |
3.28 |
230,262 |
-4.65% |
 |
|
|
|
|
|
|
|
|
|