| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 11/20/2009 |
3.11 |
3.26 |
3.00 |
3.24 |
331,666 |
-1.22% |
 |
| 11/19/2009 |
3.32 |
3.32 |
3.15 |
3.28 |
360,437 |
-0.61% |
 |
| 11/18/2009 |
3.16 |
3.30 |
3.13 |
3.30 |
520,073 |
+4.43% |
 |
| 11/17/2009 |
3.13 |
3.16 |
3.05 |
3.16 |
534,947 |
+0.32% |
 |
| 11/16/2009 |
2.87 |
3.30 |
2.87 |
3.15 |
938,304 |
+12.90% |
 |
| 11/13/2009 |
2.83 |
2.90 |
2.67 |
2.79 |
641,670 |
-3.12% |
 |
| 11/12/2009 |
3.02 |
3.03 |
2.88 |
2.88 |
358,709 |
-4.64% |
 |
| 11/11/2009 |
3.06 |
3.06 |
2.96 |
3.02 |
195,999 |
-0.33% |
 |
| 11/10/2009 |
2.98 |
3.09 |
2.95 |
3.03 |
354,866 |
0.00% |
 |
| 11/09/2009 |
2.97 |
3.09 |
2.97 |
3.03 |
551,375 |
+2.02% |
 |
| 11/06/2009 |
3.00 |
3.00 |
2.91 |
2.97 |
325,117 |
-0.34% |
 |
| 11/05/2009 |
2.84 |
2.98 |
2.83 |
2.98 |
371,339 |
+5.67% |
 |
| 11/04/2009 |
2.81 |
2.98 |
2.80 |
2.82 |
448,771 |
+2.17% |
 |
| 11/03/2009 |
2.70 |
2.76 |
2.65 |
2.76 |
383,463 |
+2.22% |
 |
| 11/02/2009 |
2.80 |
2.94 |
2.65 |
2.70 |
575,585 |
0.00% |
 |
| 10/30/2009 |
2.91 |
2.96 |
2.61 |
2.70 |
650,545 |
-7.85% |
 |
| 10/29/2009 |
2.67 |
2.94 |
2.64 |
2.93 |
663,608 |
+12.26% |
 |
| 10/28/2009 |
2.95 |
2.95 |
2.60 |
2.61 |
908,562 |
-10.00% |
 |
| 10/27/2009 |
3.25 |
3.25 |
2.89 |
2.90 |
990,197 |
-8.23% |
 |
| 10/26/2009 |
3.28 |
3.43 |
3.15 |
3.16 |
408,050 |
-3.66% |
 |
| 10/23/2009 |
3.51 |
3.57 |
3.26 |
3.28 |
746,494 |
-6.02% |
 |
| 10/22/2009 |
3.63 |
3.66 |
3.47 |
3.49 |
609,735 |
-4.64% |
 |
| 10/21/2009 |
3.69 |
3.75 |
3.65 |
3.66 |
476,693 |
-0.54% |
 |
| 10/20/2009 |
3.75 |
3.85 |
3.52 |
3.68 |
1,107,734 |
-1.87% |
 |
| 10/19/2009 |
3.71 |
3.77 |
3.59 |
3.75 |
823,558 |
+3.31% |
 |
| 10/16/2009 |
3.66 |
3.66 |
3.47 |
3.63 |
837,842 |
-1.36% |
 |
| 10/15/2009 |
3.75 |
3.75 |
3.11 |
3.68 |
2,335,184 |
+0.27% |
 |
| 10/14/2009 |
4.08 |
4.16 |
3.59 |
3.67 |
2,312,484 |
-1.61% |
 |
| 10/13/2009 |
3.42 |
3.73 |
3.31 |
3.73 |
811,299 |
+9.38% |
 |
| 10/12/2009 |
3.19 |
3.48 |
3.19 |
3.41 |
673,336 |
+4.60% |
 |
| 10/09/2009 |
3.28 |
3.28 |
3.15 |
3.26 |
468,992 |
-0.61% |
 |
| 10/08/2009 |
3.25 |
3.29 |
3.17 |
3.28 |
858,919 |
+2.82% |
 |
| 10/07/2009 |
3.07 |
3.27 |
3.01 |
3.19 |
900,448 |
+3.24% |
 |
| 10/06/2009 |
3.02 |
3.16 |
2.93 |
3.09 |
1,116,479 |
+7.29% |
 |
| 10/05/2009 |
2.72 |
2.92 |
2.72 |
2.88 |
259,820 |
+5.49% |
 |
| 10/02/2009 |
2.72 |
2.77 |
2.70 |
2.73 |
276,391 |
-2.50% |
 |
| 10/01/2009 |
2.95 |
2.95 |
2.72 |
2.80 |
485,528 |
-5.08% |
 |
| 09/30/2009 |
3.03 |
3.06 |
2.95 |
2.95 |
1,152,787 |
+0.34% |
 |
| 09/29/2009 |
2.80 |
2.98 |
2.80 |
2.94 |
553,925 |
+5.00% |
 |
| 09/28/2009 |
2.91 |
2.91 |
2.65 |
2.80 |
257,373 |
+5.26% |
 |
| 09/25/2009 |
2.80 |
2.80 |
2.63 |
2.66 |
470,299 |
-3.97% |
 |
| 09/24/2009 |
2.82 |
2.87 |
2.74 |
2.77 |
404,773 |
-1.07% |
 |
| 09/23/2009 |
2.76 |
2.89 |
2.75 |
2.80 |
588,204 |
+0.72% |
 |
| 09/22/2009 |
2.93 |
2.98 |
2.73 |
2.78 |
565,784 |
-5.12% |
 |
| 09/21/2009 |
2.95 |
3.00 |
2.89 |
2.93 |
332,401 |
-0.34% |
 |
| 09/18/2009 |
2.97 |
3.05 |
2.94 |
2.94 |
451,524 |
-1.67% |
 |
| 09/17/2009 |
3.03 |
3.06 |
2.95 |
2.99 |
287,173 |
-0.99% |
 |
| 09/16/2009 |
3.00 |
3.04 |
2.95 |
3.02 |
472,858 |
+1.00% |
 |
| 09/15/2009 |
3.05 |
3.07 |
2.94 |
2.99 |
379,087 |
-1.97% |
 |
| 09/14/2009 |
2.87 |
3.05 |
2.82 |
3.05 |
520,444 |
+5.90% |
 |
| 09/11/2009 |
2.96 |
3.00 |
2.86 |
2.88 |
352,637 |
-3.68% |
 |
| 09/10/2009 |
2.96 |
3.05 |
2.93 |
2.99 |
608,498 |
+1.36% |
 |
| 09/09/2009 |
2.88 |
2.95 |
2.81 |
2.95 |
849,195 |
+4.61% |
 |
| 09/08/2009 |
2.73 |
2.82 |
2.71 |
2.82 |
328,765 |
+4.06% |
 |
| 09/04/2009 |
2.58 |
2.71 |
2.57 |
2.71 |
294,487 |
+5.04% |
 |
| 09/03/2009 |
2.56 |
2.65 |
2.55 |
2.58 |
325,522 |
+0.39% |
 |
| 09/02/2009 |
2.60 |
2.63 |
2.51 |
2.57 |
253,847 |
-1.15% |
 |
| 09/01/2009 |
2.75 |
2.80 |
2.59 |
2.60 |
529,492 |
-2.62% |
 |
| 08/31/2009 |
2.62 |
2.75 |
2.60 |
2.67 |
614,831 |
+3.09% |
 |
| 08/28/2009 |
2.50 |
2.65 |
2.41 |
2.59 |
582,820 |
+4.02% |
 |
| 08/27/2009 |
2.36 |
2.50 |
2.32 |
2.49 |
372,433 |
+3.75% |
 |
| 08/26/2009 |
2.40 |
2.40 |
2.35 |
2.40 |
348,524 |
0.00% |
 |
| 08/25/2009 |
2.27 |
2.40 |
2.26 |
2.40 |
585,302 |
+5.26% |
 |
| 08/24/2009 |
2.32 |
2.36 |
2.26 |
2.28 |
376,993 |
-3.80% |
 |
| 08/21/2009 |
2.39 |
2.42 |
2.31 |
2.37 |
356,422 |
-1.25% |
 |
| 08/20/2009 |
2.44 |
2.44 |
2.34 |
2.40 |
214,336 |
+0.42% |
 |
| 08/19/2009 |
2.29 |
2.39 |
2.25 |
2.39 |
166,115 |
+3.02% |
 |
| 08/18/2009 |
2.29 |
2.38 |
2.27 |
2.32 |
192,863 |
+1.75% |
 |
| 08/17/2009 |
2.28 |
2.36 |
2.26 |
2.28 |
314,802 |
-4.60% |
 |
| 08/14/2009 |
2.43 |
2.47 |
2.36 |
2.39 |
447,757 |
-3.24% |
 |
| 08/13/2009 |
2.51 |
2.51 |
2.41 |
2.47 |
277,975 |
-0.40% |
 |
| 08/12/2009 |
2.46 |
2.48 |
2.37 |
2.48 |
283,384 |
+0.81% |
 |
| 08/11/2009 |
2.56 |
2.56 |
2.40 |
2.46 |
233,110 |
-0.81% |
 |
| 08/10/2009 |
2.31 |
2.58 |
2.31 |
2.48 |
567,368 |
+5.08% |
 |
| 08/07/2009 |
2.38 |
2.46 |
2.10 |
2.36 |
656,745 |
-2.48% |
 |
| 08/06/2009 |
2.56 |
2.56 |
2.36 |
2.42 |
468,900 |
-5.10% |
 |
| 08/05/2009 |
2.57 |
2.59 |
2.51 |
2.55 |
304,137 |
-1.92% |
 |
| 08/04/2009 |
2.60 |
2.61 |
2.55 |
2.60 |
183,148 |
-0.38% |
 |
| 08/03/2009 |
2.66 |
2.67 |
2.57 |
2.61 |
369,206 |
-2.61% |
 |
| 07/31/2009 |
2.66 |
2.71 |
2.57 |
2.68 |
291,481 |
+0.37% |
 |
| 07/30/2009 |
2.61 |
2.68 |
2.60 |
2.67 |
295,367 |
+2.69% |
 |
| 07/29/2009 |
2.58 |
2.62 |
2.31 |
2.60 |
302,017 |
-1.52% |
 |
| 07/28/2009 |
2.62 |
2.64 |
2.56 |
2.64 |
314,252 |
0.00% |
 |
| 07/27/2009 |
2.74 |
2.77 |
2.59 |
2.64 |
523,752 |
-3.65% |
 |
| 07/24/2009 |
2.68 |
2.77 |
2.65 |
2.74 |
244,851 |
-1.08% |
 |
| 07/23/2009 |
2.78 |
2.82 |
2.63 |
2.77 |
516,747 |
-2.46% |
 |
| 07/22/2009 |
2.85 |
2.89 |
2.68 |
2.84 |
246,116 |
-0.70% |
 |
| 07/21/2009 |
2.84 |
2.86 |
2.77 |
2.86 |
376,415 |
-1.04% |
 |
| 07/20/2009 |
2.91 |
3.00 |
2.76 |
2.89 |
478,195 |
-0.69% |
 |
| 07/17/2009 |
2.82 |
2.92 |
2.79 |
2.91 |
373,369 |
+2.83% |
 |
| 07/16/2009 |
2.62 |
2.83 |
2.62 |
2.83 |
569,856 |
+5.99% |
 |
| 07/15/2009 |
2.73 |
2.73 |
2.62 |
2.67 |
538,006 |
+0.38% |
 |
| 07/14/2009 |
2.74 |
2.74 |
2.59 |
2.66 |
394,739 |
-0.75% |
 |
| 07/13/2009 |
2.74 |
2.74 |
2.60 |
2.68 |
408,833 |
+0.37% |
 |
| 07/10/2009 |
2.58 |
2.71 |
2.52 |
2.67 |
336,047 |
+3.49% |
 |
| 07/09/2009 |
2.59 |
2.60 |
2.44 |
2.58 |
572,173 |
+8.40% |
 |
| 07/08/2009 |
2.62 |
2.72 |
2.25 |
2.38 |
1,275,984 |
-9.16% |
 |
| 07/07/2009 |
2.97 |
2.97 |
2.60 |
2.62 |
857,120 |
-9.66% |
 |
| 07/06/2009 |
2.94 |
2.98 |
2.83 |
2.90 |
896,533 |
-1.69% |
 |
| 07/02/2009 |
2.94 |
3.01 |
2.87 |
2.95 |
617,742 |
-3.91% |
 |
|
|
|
|
|
|
|
|
|