| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
3.73 |
3.90 |
3.73 |
3.81 |
262,155 |
+2.14% |
 |
| 02/08/2010 |
3.85 |
3.89 |
3.66 |
3.73 |
252,148 |
-2.10% |
 |
| 02/05/2010 |
3.69 |
3.84 |
3.35 |
3.81 |
873,618 |
+1.87% |
 |
| 02/04/2010 |
3.89 |
3.91 |
3.70 |
3.74 |
400,567 |
-4.59% |
 |
| 02/03/2010 |
3.90 |
4.00 |
3.85 |
3.92 |
297,537 |
0.00% |
 |
| 02/02/2010 |
4.03 |
4.03 |
3.89 |
3.92 |
384,301 |
+0.26% |
 |
| 02/01/2010 |
3.88 |
3.99 |
3.79 |
3.91 |
330,403 |
+0.26% |
 |
| 01/29/2010 |
3.92 |
3.95 |
3.65 |
3.90 |
660,448 |
-0.26% |
 |
| 01/28/2010 |
4.05 |
4.05 |
3.85 |
3.91 |
423,721 |
-3.22% |
 |
| 01/27/2010 |
4.05 |
4.07 |
3.91 |
4.04 |
688,986 |
-0.25% |
 |
| 01/26/2010 |
4.59 |
4.79 |
3.42 |
4.05 |
4,806,783 |
-14.01% |
 |
| 01/25/2010 |
4.35 |
4.86 |
4.35 |
4.71 |
1,191,654 |
+9.53% |
 |
| 01/22/2010 |
3.88 |
4.36 |
3.88 |
4.30 |
710,655 |
+8.86% |
 |
| 01/21/2010 |
4.09 |
4.09 |
3.84 |
3.95 |
881,808 |
-3.66% |
 |
| 01/20/2010 |
3.92 |
4.10 |
3.92 |
4.10 |
879,406 |
+1.99% |
 |
| 01/19/2010 |
3.96 |
4.03 |
3.93 |
4.02 |
170,796 |
0.00% |
 |
| 01/15/2010 |
3.99 |
4.08 |
3.95 |
4.02 |
295,601 |
-0.50% |
 |
| 01/14/2010 |
4.02 |
4.04 |
3.91 |
4.04 |
203,369 |
+1.00% |
 |
| 01/13/2010 |
3.97 |
4.05 |
3.91 |
4.00 |
266,169 |
+0.76% |
 |
| 01/12/2010 |
4.02 |
4.19 |
3.92 |
3.97 |
593,590 |
-2.93% |
 |
| 01/11/2010 |
3.72 |
4.13 |
3.72 |
4.09 |
978,382 |
+9.95% |
 |
| 01/08/2010 |
3.77 |
3.77 |
3.63 |
3.72 |
209,454 |
-0.80% |
 |
| 01/07/2010 |
3.72 |
3.76 |
3.62 |
3.75 |
402,681 |
+3.59% |
 |
| 01/06/2010 |
3.73 |
3.76 |
3.59 |
3.62 |
374,374 |
+0.84% |
 |
| 01/05/2010 |
3.55 |
3.70 |
3.54 |
3.59 |
290,894 |
+0.56% |
 |
| 01/04/2010 |
3.51 |
3.68 |
3.51 |
3.57 |
247,655 |
+2.29% |
 |
| 12/31/2009 |
3.54 |
3.54 |
3.45 |
3.49 |
190,622 |
0.00% |
 |
| 12/30/2009 |
3.43 |
3.50 |
3.36 |
3.49 |
214,170 |
+1.75% |
 |
| 12/29/2009 |
3.51 |
3.70 |
3.40 |
3.43 |
268,567 |
-4.19% |
 |
| 12/28/2009 |
3.43 |
3.65 |
3.30 |
3.58 |
620,202 |
+5.92% |
 |
| 12/24/2009 |
3.34 |
3.47 |
3.27 |
3.38 |
207,933 |
+3.05% |
 |
| 12/23/2009 |
3.20 |
3.30 |
3.15 |
3.28 |
241,502 |
+2.82% |
 |
| 12/22/2009 |
3.13 |
3.19 |
3.02 |
3.19 |
403,901 |
+2.90% |
 |
| 12/21/2009 |
3.07 |
3.13 |
3.02 |
3.10 |
406,347 |
+3.33% |
 |
| 12/18/2009 |
3.30 |
3.40 |
3.00 |
3.00 |
1,252,537 |
-9.37% |
 |
| 12/17/2009 |
3.62 |
3.65 |
3.27 |
3.31 |
686,854 |
-9.56% |
 |
| 12/16/2009 |
3.67 |
3.70 |
3.57 |
3.66 |
185,690 |
+3.68% |
 |
| 12/15/2009 |
3.62 |
3.69 |
3.53 |
3.53 |
160,168 |
-2.75% |
 |
| 12/14/2009 |
3.69 |
3.69 |
3.48 |
3.63 |
234,384 |
+1.68% |
 |
| 12/11/2009 |
3.60 |
3.75 |
3.54 |
3.57 |
189,783 |
-1.38% |
 |
| 12/10/2009 |
3.65 |
3.68 |
3.58 |
3.62 |
143,031 |
-0.55% |
 |
| 12/09/2009 |
3.69 |
3.80 |
3.56 |
3.64 |
317,671 |
-1.62% |
 |
| 12/08/2009 |
3.55 |
3.70 |
3.52 |
3.70 |
239,511 |
+2.49% |
 |
| 12/07/2009 |
3.75 |
3.75 |
3.50 |
3.61 |
494,618 |
-5.00% |
 |
| 12/04/2009 |
3.66 |
3.80 |
3.55 |
3.80 |
501,020 |
+1.60% |
 |
| 12/03/2009 |
3.86 |
3.86 |
3.62 |
3.74 |
380,597 |
-1.84% |
 |
| 12/02/2009 |
3.82 |
3.85 |
3.77 |
3.81 |
306,819 |
+1.33% |
 |
| 12/01/2009 |
3.57 |
3.85 |
3.57 |
3.76 |
361,916 |
+5.92% |
 |
| 11/30/2009 |
3.76 |
3.76 |
3.55 |
3.55 |
295,537 |
-3.27% |
 |
| 11/27/2009 |
3.69 |
3.77 |
3.53 |
3.67 |
359,221 |
-5.17% |
 |
| 11/25/2009 |
3.90 |
3.90 |
3.77 |
3.87 |
380,620 |
+2.65% |
 |
| 11/24/2009 |
3.85 |
3.91 |
3.68 |
3.77 |
267,648 |
-1.31% |
 |
| 11/23/2009 |
3.80 |
3.95 |
3.74 |
3.82 |
612,268 |
+2.14% |
 |
| 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% |
 |
|
|
|
|
|
|
|
|
|