| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
3.60 |
3.74 |
3.47 |
3.74 |
387,897 |
+4.18% |
 |
| 11/19/2009 |
3.63 |
3.63 |
3.46 |
3.59 |
300,518 |
-1.37% |
 |
| 11/18/2009 |
3.60 |
3.75 |
3.54 |
3.64 |
433,844 |
+1.39% |
 |
| 11/17/2009 |
3.58 |
3.70 |
3.44 |
3.59 |
402,322 |
-0.83% |
 |
| 11/16/2009 |
3.62 |
3.80 |
3.50 |
3.62 |
670,058 |
+3.43% |
 |
| 11/13/2009 |
3.48 |
3.58 |
3.42 |
3.50 |
456,990 |
+0.57% |
 |
| 11/12/2009 |
3.70 |
3.80 |
3.40 |
3.48 |
542,170 |
-6.70% |
 |
| 11/11/2009 |
3.53 |
3.95 |
3.50 |
3.73 |
1,321,290 |
+6.57% |
 |
| 11/10/2009 |
3.00 |
3.50 |
2.99 |
3.50 |
1,101,827 |
+14.01% |
 |
| 11/09/2009 |
3.05 |
3.11 |
2.98 |
3.07 |
508,094 |
+2.33% |
 |
| 11/06/2009 |
2.88 |
3.08 |
2.88 |
3.00 |
214,635 |
+1.35% |
 |
| 11/05/2009 |
3.15 |
3.15 |
2.95 |
2.96 |
257,361 |
-2.31% |
 |
| 11/04/2009 |
3.02 |
3.16 |
3.00 |
3.03 |
356,078 |
+0.33% |
 |
| 11/03/2009 |
2.80 |
3.06 |
2.80 |
3.02 |
428,346 |
+2.72% |
 |
| 11/02/2009 |
2.84 |
3.12 |
2.82 |
2.94 |
639,105 |
+1.73% |
 |
| 10/30/2009 |
3.00 |
3.00 |
2.86 |
2.89 |
325,641 |
-2.36% |
 |
| 10/29/2009 |
2.91 |
3.05 |
2.91 |
2.96 |
301,990 |
+2.07% |
 |
| 10/28/2009 |
2.95 |
3.01 |
2.87 |
2.90 |
332,427 |
-1.69% |
 |
| 10/27/2009 |
3.03 |
3.06 |
2.93 |
2.95 |
408,383 |
-4.22% |
 |
| 10/26/2009 |
3.18 |
3.29 |
3.04 |
3.08 |
393,990 |
-3.14% |
 |
| 10/23/2009 |
3.21 |
3.27 |
3.16 |
3.18 |
547,276 |
-0.93% |
 |
| 10/22/2009 |
3.12 |
3.22 |
3.10 |
3.21 |
417,305 |
+3.22% |
 |
| 10/21/2009 |
2.99 |
3.19 |
2.99 |
3.11 |
581,390 |
+1.63% |
 |
| 10/20/2009 |
3.10 |
3.12 |
2.98 |
3.06 |
375,446 |
-0.33% |
 |
| 10/19/2009 |
3.09 |
3.09 |
2.98 |
3.07 |
359,621 |
+0.66% |
 |
| 10/16/2009 |
3.09 |
3.11 |
2.97 |
3.05 |
490,590 |
-1.61% |
 |
| 10/15/2009 |
3.05 |
3.10 |
3.00 |
3.10 |
231,817 |
+0.98% |
 |
| 10/14/2009 |
3.10 |
3.14 |
3.03 |
3.07 |
318,393 |
-0.65% |
 |
| 10/13/2009 |
3.10 |
3.15 |
2.99 |
3.09 |
434,500 |
+2.32% |
 |
| 10/12/2009 |
3.09 |
3.15 |
3.01 |
3.02 |
258,923 |
-2.27% |
 |
| 10/09/2009 |
3.17 |
3.17 |
3.02 |
3.09 |
308,346 |
-2.52% |
 |
| 10/08/2009 |
2.95 |
3.17 |
2.89 |
3.17 |
853,779 |
+6.73% |
 |
| 10/07/2009 |
2.90 |
3.17 |
2.90 |
2.97 |
282,635 |
-0.34% |
 |
| 10/06/2009 |
2.88 |
3.05 |
2.88 |
2.98 |
850,797 |
+5.30% |
 |
| 10/05/2009 |
2.70 |
2.84 |
2.70 |
2.83 |
306,596 |
+2.91% |
 |
| 10/02/2009 |
2.71 |
2.80 |
2.70 |
2.75 |
366,463 |
-1.08% |
 |
| 10/01/2009 |
2.89 |
2.89 |
2.77 |
2.78 |
354,437 |
-2.11% |
 |
| 09/30/2009 |
2.85 |
2.89 |
2.82 |
2.84 |
374,263 |
0.00% |
 |
| 09/29/2009 |
2.82 |
2.89 |
2.80 |
2.84 |
258,047 |
+1.07% |
 |
| 09/28/2009 |
2.81 |
2.88 |
2.76 |
2.81 |
384,327 |
+1.08% |
 |
| 09/25/2009 |
2.80 |
2.84 |
2.71 |
2.78 |
249,308 |
-2.11% |
 |
| 09/24/2009 |
2.84 |
2.92 |
2.69 |
2.84 |
472,535 |
0.00% |
 |
| 09/23/2009 |
2.90 |
2.90 |
2.78 |
2.84 |
361,098 |
-0.35% |
 |
| 09/22/2009 |
2.94 |
2.96 |
2.82 |
2.85 |
444,570 |
0.00% |
 |
| 09/21/2009 |
2.80 |
2.98 |
2.70 |
2.85 |
706,016 |
+1.42% |
 |
| 09/18/2009 |
3.27 |
3.27 |
2.81 |
2.81 |
1,966,410 |
-9.35% |
 |
| 09/17/2009 |
3.23 |
3.32 |
3.10 |
3.10 |
699,372 |
-7.74% |
 |
| 09/16/2009 |
3.33 |
3.44 |
3.26 |
3.36 |
631,108 |
+3.07% |
 |
| 09/15/2009 |
3.08 |
3.32 |
3.07 |
3.26 |
453,869 |
+6.19% |
 |
| 09/14/2009 |
3.29 |
3.29 |
3.01 |
3.07 |
591,424 |
-6.69% |
 |
| 09/11/2009 |
3.34 |
3.50 |
3.21 |
3.29 |
469,351 |
+0.61% |
 |
| 09/10/2009 |
3.18 |
3.46 |
3.10 |
3.27 |
465,931 |
+2.83% |
 |
| 09/09/2009 |
3.26 |
3.40 |
3.16 |
3.18 |
365,166 |
-1.85% |
 |
| 09/08/2009 |
3.56 |
3.58 |
3.20 |
3.24 |
480,033 |
-3.57% |
 |
| 09/04/2009 |
3.30 |
3.44 |
3.11 |
3.36 |
519,071 |
+1.51% |
 |
| 09/03/2009 |
3.44 |
3.60 |
3.30 |
3.31 |
619,429 |
-2.65% |
 |
| 09/02/2009 |
3.06 |
3.40 |
3.05 |
3.40 |
470,564 |
+13.33% |
 |
| 09/01/2009 |
3.08 |
3.18 |
3.00 |
3.00 |
217,364 |
-4.46% |
 |
| 08/31/2009 |
2.97 |
3.18 |
2.97 |
3.14 |
241,352 |
+3.97% |
 |
| 08/28/2009 |
2.97 |
3.05 |
2.94 |
3.02 |
189,792 |
+4.86% |
 |
| 08/27/2009 |
2.87 |
2.91 |
2.77 |
2.88 |
265,593 |
+0.35% |
 |
| 08/26/2009 |
2.90 |
2.93 |
2.76 |
2.87 |
253,491 |
+0.35% |
 |
| 08/25/2009 |
2.93 |
2.95 |
2.78 |
2.86 |
201,713 |
-2.05% |
 |
| 08/24/2009 |
2.96 |
2.99 |
2.83 |
2.92 |
156,554 |
0.00% |
 |
| 08/21/2009 |
2.91 |
2.98 |
2.87 |
2.92 |
104,624 |
+0.69% |
 |
| 08/20/2009 |
2.89 |
2.93 |
2.81 |
2.90 |
104,819 |
+1.40% |
 |
| 08/19/2009 |
2.75 |
2.88 |
2.75 |
2.86 |
117,075 |
+2.14% |
 |
| 08/18/2009 |
2.93 |
2.93 |
2.80 |
2.80 |
172,336 |
-3.11% |
 |
| 08/17/2009 |
2.82 |
2.90 |
2.74 |
2.89 |
267,965 |
-0.34% |
 |
| 08/14/2009 |
2.93 |
2.95 |
2.86 |
2.90 |
192,249 |
+0.35% |
 |
| 08/13/2009 |
2.95 |
2.98 |
2.88 |
2.89 |
194,711 |
0.00% |
 |
| 08/12/2009 |
2.90 |
3.03 |
2.88 |
2.89 |
131,880 |
-1.03% |
 |
| 08/11/2009 |
2.92 |
3.08 |
2.88 |
2.92 |
180,090 |
-2.99% |
 |
| 08/10/2009 |
3.14 |
3.15 |
2.95 |
3.01 |
168,766 |
-2.90% |
 |
| 08/07/2009 |
3.25 |
3.25 |
3.06 |
3.10 |
114,838 |
-2.82% |
 |
| 08/06/2009 |
3.24 |
3.30 |
3.08 |
3.19 |
158,148 |
-1.24% |
 |
| 08/05/2009 |
3.06 |
3.25 |
3.03 |
3.23 |
180,265 |
+3.86% |
 |
| 08/04/2009 |
3.04 |
3.18 |
3.00 |
3.11 |
230,560 |
+3.67% |
 |
| 08/03/2009 |
3.13 |
3.19 |
3.00 |
3.00 |
145,961 |
-1.64% |
 |
| 07/31/2009 |
2.93 |
3.10 |
2.93 |
3.05 |
171,061 |
+3.04% |
 |
| 07/30/2009 |
2.96 |
3.02 |
2.91 |
2.96 |
182,641 |
0.00% |
 |
| 07/29/2009 |
2.97 |
2.97 |
2.85 |
2.96 |
170,734 |
+0.34% |
 |
| 07/28/2009 |
3.06 |
3.09 |
2.91 |
2.95 |
333,720 |
-6.65% |
 |
| 07/27/2009 |
3.32 |
3.34 |
3.13 |
3.16 |
111,961 |
-5.67% |
 |
| 07/24/2009 |
3.24 |
3.38 |
3.23 |
3.35 |
154,150 |
+1.21% |
 |
| 07/23/2009 |
3.30 |
3.33 |
3.22 |
3.31 |
162,813 |
+2.48% |
 |
| 07/22/2009 |
3.11 |
3.26 |
3.08 |
3.23 |
161,090 |
+3.86% |
 |
| 07/21/2009 |
3.03 |
3.15 |
3.03 |
3.11 |
222,697 |
+0.65% |
 |
| 07/20/2009 |
3.09 |
3.10 |
3.01 |
3.09 |
151,942 |
+3.69% |
 |
| 07/17/2009 |
3.05 |
3.05 |
2.96 |
2.98 |
131,862 |
-1.32% |
 |
| 07/16/2009 |
3.03 |
3.05 |
2.93 |
3.02 |
52,543 |
+0.67% |
 |
| 07/15/2009 |
3.05 |
3.08 |
3.00 |
3.00 |
199,695 |
+2.04% |
 |
| 07/14/2009 |
2.99 |
3.07 |
2.92 |
2.94 |
148,687 |
+1.03% |
 |
| 07/13/2009 |
2.81 |
2.95 |
2.70 |
2.91 |
165,212 |
+1.39% |
 |
| 07/10/2009 |
3.02 |
3.02 |
2.80 |
2.87 |
257,766 |
-4.33% |
 |
| 07/09/2009 |
3.02 |
3.05 |
2.92 |
3.00 |
119,204 |
+3.09% |
 |
| 07/08/2009 |
2.81 |
2.91 |
2.70 |
2.91 |
518,957 |
+5.43% |
 |
| 07/07/2009 |
3.11 |
3.11 |
2.67 |
2.76 |
992,546 |
-8.00% |
 |
| 07/06/2009 |
3.00 |
3.11 |
2.95 |
3.00 |
231,629 |
-3.85% |
 |
| 07/02/2009 |
3.11 |
3.17 |
2.95 |
3.12 |
160,190 |
-0.32% |
 |
|
|
|
|
|
|
|
|
|