| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
4.20 |
4.30 |
4.16 |
4.21 |
2,975,747 |
 +2.18% |
 |
| 02/08/2010 |
4.25 |
4.35 |
4.10 |
4.12 |
2,697,653 |
 -3.06% |
|
| 02/05/2010 |
4.11 |
4.26 |
3.87 |
4.25 |
7,217,806 |
+1.92% |
|
| 02/04/2010 |
4.48 |
4.48 |
4.16 |
4.17 |
4,391,527 |
-8.15% |
|
| 02/03/2010 |
4.63 |
4.74 |
4.51 |
4.54 |
3,013,315 |
-2.37% |
|
| 02/02/2010 |
4.63 |
4.69 |
4.51 |
4.65 |
2,643,887 |
+1.53% |
|
| 02/01/2010 |
4.16 |
4.64 |
4.16 |
4.58 |
3,673,616 |
+7.51% |
|
| 01/29/2010 |
4.51 |
4.63 |
4.10 |
4.26 |
5,057,553 |
-6.17% |
|
| 01/28/2010 |
4.80 |
4.80 |
4.40 |
4.54 |
3,787,641 |
-2.37% |
|
| 01/27/2010 |
4.75 |
4.86 |
4.54 |
4.65 |
4,303,418 |
-2.31% |
|
| 01/26/2010 |
4.69 |
4.92 |
4.58 |
4.76 |
3,789,384 |
-0.21% |
|
| 01/25/2010 |
4.94 |
5.04 |
4.77 |
4.77 |
3,203,818 |
-2.05% |
|
| 01/22/2010 |
4.72 |
4.97 |
4.61 |
4.87 |
4,774,655 |
+1.46% |
|
| 01/21/2010 |
5.10 |
5.15 |
4.65 |
4.80 |
7,526,718 |
-9.09% |
|
| 01/20/2010 |
5.20 |
5.28 |
5.02 |
5.28 |
4,476,909 |
-0.94% |
|
| 01/19/2010 |
5.48 |
5.65 |
5.17 |
5.33 |
10,551,184 |
+6.39% |
|
| 01/15/2010 |
4.75 |
5.13 |
4.75 |
5.01 |
10,787,902 |
+14.91% |
|
| 01/14/2010 |
4.23 |
4.38 |
4.23 |
4.36 |
1,220,379 |
+1.40% |
|
| 01/13/2010 |
4.20 |
4.33 |
4.13 |
4.30 |
1,604,527 |
+1.42% |
|
| 01/12/2010 |
4.34 |
4.34 |
4.17 |
4.24 |
2,735,341 |
-2.30% |
|
| 01/11/2010 |
4.44 |
4.45 |
4.31 |
4.34 |
2,387,039 |
-0.91% |
|
| 01/08/2010 |
4.43 |
4.43 |
4.35 |
4.38 |
1,694,926 |
-0.90% |
|
| 01/07/2010 |
4.47 |
4.48 |
4.30 |
4.42 |
2,240,468 |
0.00% |
|
| 01/06/2010 |
4.38 |
4.50 |
4.34 |
4.42 |
2,667,297 |
+2.08% |
|
| 01/05/2010 |
4.33 |
4.34 |
4.23 |
4.33 |
1,595,254 |
+0.70% |
|
| 01/04/2010 |
4.26 |
4.39 |
4.26 |
4.30 |
1,732,077 |
+1.90% |
|
| 12/31/2009 |
4.22 |
4.26 |
4.18 |
4.22 |
1,071,070 |
+0.96% |
|
| 12/30/2009 |
4.35 |
4.35 |
4.12 |
4.18 |
3,568,941 |
-3.91% |
|
| 12/29/2009 |
4.40 |
4.43 |
4.31 |
4.35 |
950,106 |
+0.23% |
|
| 12/28/2009 |
4.45 |
4.45 |
4.31 |
4.34 |
1,556,288 |
-1.36% |
|
| 12/24/2009 |
4.38 |
4.43 |
4.36 |
4.40 |
763,649 |
+0.46% |
|
| 12/23/2009 |
4.34 |
4.40 |
4.32 |
4.38 |
1,591,493 |
+2.10% |
|
| 12/22/2009 |
4.38 |
4.40 |
4.28 |
4.29 |
1,536,019 |
-1.38% |
|
| 12/21/2009 |
4.45 |
4.45 |
4.30 |
4.35 |
2,496,692 |
+0.93% |
|
| 12/18/2009 |
4.26 |
4.44 |
4.14 |
4.31 |
4,490,369 |
+2.13% |
|
| 12/17/2009 |
4.24 |
4.26 |
4.15 |
4.22 |
2,350,887 |
-1.86% |
|
| 12/16/2009 |
4.21 |
4.33 |
4.20 |
4.30 |
2,574,480 |
+2.63% |
|
| 12/15/2009 |
4.13 |
4.31 |
4.08 |
4.19 |
3,389,082 |
-0.24% |
|
| 12/14/2009 |
4.02 |
4.20 |
3.92 |
4.20 |
4,535,940 |
+7.69% |
|
| 12/11/2009 |
3.95 |
4.03 |
3.86 |
3.90 |
2,162,488 |
-0.76% |
|
| 12/10/2009 |
3.76 |
3.99 |
3.72 |
3.93 |
2,743,994 |
+6.22% |
|
| 12/09/2009 |
3.68 |
3.78 |
3.60 |
3.70 |
3,076,518 |
-0.27% |
|
| 12/08/2009 |
3.81 |
3.88 |
3.68 |
3.71 |
3,987,449 |
-3.64% |
|
| 12/07/2009 |
3.89 |
4.00 |
3.82 |
3.85 |
2,735,946 |
-3.27% |
|
| 12/04/2009 |
4.00 |
4.13 |
3.85 |
3.98 |
5,099,796 |
-1.24% |
|
| 12/03/2009 |
4.16 |
4.23 |
3.95 |
4.03 |
7,538,928 |
+1.51% |
|
| 12/02/2009 |
3.60 |
3.97 |
3.58 |
3.97 |
6,812,539 |
+12.15% |
|
| 12/01/2009 |
3.59 |
3.59 |
3.40 |
3.54 |
4,396,903 |
+4.12% |
|
| 11/30/2009 |
3.11 |
3.54 |
3.05 |
3.40 |
8,496,163 |
+10.03% |
|
| 11/27/2009 |
3.01 |
3.16 |
2.98 |
3.09 |
1,589,137 |
-4.63% |
|
| 11/25/2009 |
3.21 |
3.24 |
3.14 |
3.24 |
1,504,527 |
+5.19% |
|
| 11/24/2009 |
3.22 |
3.22 |
3.01 |
3.08 |
1,762,830 |
-2.22% |
|
| 11/23/2009 |
3.27 |
3.31 |
3.10 |
3.15 |
3,023,814 |
-1.56% |
|
| 11/20/2009 |
3.28 |
3.28 |
3.19 |
3.20 |
2,052,444 |
-3.61% |
|
| 11/19/2009 |
3.28 |
3.33 |
3.19 |
3.32 |
1,631,959 |
-1.48% |
|
| 11/18/2009 |
3.20 |
3.37 |
3.20 |
3.37 |
1,740,532 |
+3.06% |
|
| 11/17/2009 |
3.27 |
3.28 |
3.20 |
3.27 |
1,442,018 |
-1.21% |
|
| 11/16/2009 |
3.32 |
3.33 |
3.16 |
3.31 |
3,814,371 |
+3.11% |
|
| 11/13/2009 |
3.35 |
3.35 |
3.21 |
3.21 |
2,268,274 |
-2.13% |
|
| 11/12/2009 |
3.24 |
3.35 |
3.21 |
3.28 |
2,129,259 |
-1.80% |
|
| 11/11/2009 |
3.35 |
3.43 |
3.30 |
3.34 |
2,136,242 |
+1.52% |
|
| 11/10/2009 |
3.34 |
3.34 |
3.20 |
3.29 |
1,580,386 |
-0.60% |
|
| 11/09/2009 |
3.28 |
3.38 |
3.25 |
3.31 |
2,356,263 |
+4.41% |
|
| 11/06/2009 |
3.10 |
3.23 |
3.10 |
3.17 |
1,707,591 |
+0.96% |
|
| 11/05/2009 |
3.10 |
3.28 |
3.07 |
3.14 |
2,314,214 |
+1.62% |
|
| 11/04/2009 |
3.40 |
3.40 |
3.03 |
3.09 |
5,321,339 |
-4.92% |
|
| 11/03/2009 |
2.99 |
3.30 |
2.91 |
3.25 |
6,871,638 |
+7.17% |
|
| 11/02/2009 |
2.75 |
3.10 |
2.57 |
3.03 |
5,359,381 |
+11.50% |
|
| 10/30/2009 |
2.81 |
2.89 |
2.65 |
2.72 |
1,990,662 |
-5.23% |
|
| 10/29/2009 |
2.67 |
2.90 |
2.64 |
2.87 |
2,246,844 |
+9.96% |
|
| 10/28/2009 |
2.85 |
2.85 |
2.60 |
2.61 |
2,925,699 |
-8.74% |
|
| 10/27/2009 |
2.87 |
2.95 |
2.83 |
2.86 |
1,448,773 |
-2.05% |
|
| 10/26/2009 |
3.06 |
3.18 |
2.87 |
2.92 |
2,724,026 |
-3.63% |
|
| 10/23/2009 |
3.14 |
3.20 |
2.96 |
3.03 |
2,995,917 |
-1.94% |
|
| 10/22/2009 |
2.82 |
3.10 |
2.79 |
3.09 |
4,440,457 |
+10.36% |
 |
| 10/21/2009 |
2.68 |
2.90 |
2.65 |
2.80 |
2,266,126 |
+4.87% |
|
| 10/20/2009 |
2.78 |
2.81 |
2.62 |
2.67 |
1,232,855 |
-3.61% |
|
| 10/19/2009 |
2.75 |
2.82 |
2.68 |
2.77 |
1,367,951 |
+3.36% |
|
| 10/16/2009 |
2.72 |
2.73 |
2.66 |
2.68 |
760,157 |
-1.11% |
|
| 10/15/2009 |
2.75 |
2.76 |
2.70 |
2.71 |
992,512 |
-2.87% |
|
| 10/14/2009 |
2.78 |
2.80 |
2.73 |
2.79 |
1,703,544 |
+2.20% |
|
| 10/13/2009 |
2.65 |
2.75 |
2.63 |
2.73 |
1,514,168 |
+2.25% |
|
| 10/12/2009 |
2.66 |
2.73 |
2.65 |
2.67 |
1,566,974 |
+1.52% |
|
| 10/09/2009 |
2.51 |
2.66 |
2.51 |
2.63 |
1,859,586 |
+1.15% |
|
| 10/08/2009 |
2.58 |
2.62 |
2.50 |
2.60 |
2,965,093 |
+2.77% |
|
| 10/07/2009 |
2.58 |
2.58 |
2.46 |
2.53 |
3,123,808 |
-2.69% |
|
| 10/06/2009 |
2.66 |
2.68 |
2.58 |
2.60 |
1,379,367 |
+0.38% |
|
| 10/05/2009 |
2.55 |
2.61 |
2.50 |
2.59 |
1,171,570 |
+4.02% |
|
| 10/02/2009 |
2.40 |
2.55 |
2.40 |
2.49 |
1,153,464 |
-0.80% |
|
| 10/01/2009 |
2.65 |
2.67 |
2.51 |
2.51 |
1,004,589 |
-5.64% |
|
| 09/30/2009 |
2.57 |
2.66 |
2.50 |
2.66 |
1,215,031 |
+5.14% |
|
| 09/29/2009 |
2.51 |
2.57 |
2.50 |
2.53 |
692,973 |
-0.78% |
|
| 09/28/2009 |
2.51 |
2.57 |
2.46 |
2.55 |
1,208,676 |
+3.24% |
|
| 09/25/2009 |
2.42 |
2.55 |
2.42 |
2.47 |
1,304,649 |
-1.59% |
|
| 09/24/2009 |
2.60 |
2.67 |
2.47 |
2.51 |
2,346,148 |
-3.46% |
|
| 09/23/2009 |
2.70 |
2.73 |
2.60 |
2.60 |
1,669,395 |
-4.76% |
|
| 09/22/2009 |
2.67 |
2.77 |
2.66 |
2.73 |
1,157,242 |
+3.02% |
|
| 09/21/2009 |
2.70 |
2.70 |
2.57 |
2.65 |
2,619,651 |
-2.57% |
|
| 09/18/2009 |
2.84 |
2.84 |
2.66 |
2.72 |
1,527,283 |
-1.09% |
|
| 09/17/2009 |
2.77 |
2.85 |
2.67 |
2.75 |
3,191,261 |
0.00% |
|
|
|
|
|
|
|
|
|
|
