| Date |
Open |
High |
Low |
Close |
Volume |
Change % |
Historical Rating |
| 02/09/2010 |
2.11 |
2.11 |
1.92 |
1.96 |
1,129,237 |
 -3.92% |
 |
| 02/08/2010 |
2.12 |
2.16 |
2.03 |
2.04 |
496,136 |
-3.77% |
|
| 02/05/2010 |
2.07 |
2.19 |
1.99 |
2.12 |
1,121,964 |
 +3.41% |
|
| 02/04/2010 |
2.21 |
2.21 |
2.03 |
2.05 |
1,232,489 |
-8.89% |
|
| 02/03/2010 |
2.43 |
2.52 |
2.21 |
2.25 |
1,288,597 |
-7.02% |
|
| 02/02/2010 |
2.14 |
2.45 |
2.11 |
2.42 |
1,456,269 |
+14.69% |
|
| 02/01/2010 |
2.22 |
2.22 |
2.06 |
2.11 |
1,592,491 |
-3.21% |
|
| 01/29/2010 |
2.22 |
2.37 |
2.17 |
2.18 |
1,136,197 |
-1.36% |
|
| 01/28/2010 |
2.32 |
2.34 |
2.20 |
2.21 |
629,430 |
-3.91% |
|
| 01/27/2010 |
2.26 |
2.32 |
2.20 |
2.30 |
999,920 |
+5.50% |
|
| 01/26/2010 |
2.38 |
2.39 |
2.18 |
2.18 |
1,070,796 |
-7.63% |
|
| 01/25/2010 |
2.40 |
2.49 |
2.35 |
2.36 |
746,685 |
+0.43% |
|
| 01/22/2010 |
2.51 |
2.54 |
2.32 |
2.35 |
1,620,992 |
-6.37% |
|
| 01/21/2010 |
2.86 |
2.90 |
2.51 |
2.51 |
2,270,382 |
-11.93% |
|
| 01/20/2010 |
3.07 |
3.08 |
2.84 |
2.85 |
1,167,099 |
-5.94% |
|
| 01/19/2010 |
3.06 |
3.17 |
2.96 |
3.03 |
1,552,562 |
+0.33% |
|
| 01/15/2010 |
2.98 |
3.05 |
2.91 |
3.02 |
1,239,605 |
+1.00% |
|
| 01/14/2010 |
2.87 |
3.19 |
2.80 |
2.99 |
2,683,683 |
-7.43% |
|
| 01/13/2010 |
3.22 |
3.37 |
3.15 |
3.23 |
1,144,099 |
+2.54% |
|
| 01/12/2010 |
3.47 |
3.60 |
3.11 |
3.15 |
2,346,110 |
-11.52% |
|
| 01/11/2010 |
2.84 |
3.71 |
2.74 |
3.56 |
4,836,513 |
+28.06% |
|
| 01/08/2010 |
2.71 |
2.85 |
2.66 |
2.78 |
1,286,501 |
+2.96% |
|
| 01/07/2010 |
2.70 |
2.70 |
2.54 |
2.70 |
1,690,402 |
+0.37% |
|
| 01/06/2010 |
2.71 |
2.79 |
2.65 |
2.69 |
1,526,308 |
0.00% |
|
| 01/05/2010 |
2.70 |
2.83 |
2.58 |
2.69 |
1,150,386 |
-0.37% |
|
| 01/04/2010 |
2.78 |
2.87 |
2.54 |
2.70 |
1,761,878 |
-0.74% |
|
| 12/31/2009 |
2.91 |
2.91 |
2.71 |
2.72 |
1,412,739 |
-5.56% |
|
| 12/30/2009 |
2.57 |
2.92 |
2.43 |
2.88 |
3,182,713 |
+13.83% |
|
| 12/29/2009 |
2.27 |
2.60 |
2.27 |
2.53 |
1,813,807 |
+10.96% |
|
| 12/28/2009 |
2.46 |
2.48 |
2.24 |
2.28 |
1,240,500 |
-7.69% |
|
| 12/24/2009 |
2.43 |
2.51 |
2.37 |
2.47 |
547,193 |
+2.07% |
|
| 12/23/2009 |
2.53 |
2.53 |
2.33 |
2.42 |
924,086 |
-4.35% |
|
| 12/22/2009 |
2.67 |
2.72 |
2.47 |
2.53 |
1,755,748 |
-6.99% |
|
| 12/21/2009 |
2.19 |
2.82 |
1.98 |
2.72 |
4,874,319 |
+30.77% |
|
| 12/18/2009 |
2.38 |
2.38 |
2.01 |
2.08 |
6,029,768 |
-17.79% |
|
| 12/17/2009 |
2.89 |
2.89 |
2.52 |
2.53 |
1,677,689 |
-13.06% |
|
| 12/16/2009 |
2.91 |
2.95 |
2.82 |
2.91 |
964,347 |
+1.04% |
|
| 12/15/2009 |
2.97 |
3.07 |
2.86 |
2.88 |
1,310,251 |
-3.36% |
|
| 12/14/2009 |
3.29 |
3.29 |
2.92 |
2.98 |
2,157,137 |
-8.31% |
|
| 12/11/2009 |
3.23 |
3.44 |
3.19 |
3.25 |
1,429,116 |
+2.52% |
|
| 12/10/2009 |
3.43 |
3.49 |
3.13 |
3.17 |
1,242,656 |
-6.76% |
|
| 12/09/2009 |
3.44 |
3.55 |
3.38 |
3.40 |
1,231,030 |
-0.29% |
|
| 12/08/2009 |
3.66 |
3.71 |
3.41 |
3.41 |
2,171,929 |
-9.07% |
|
| 12/07/2009 |
4.61 |
4.69 |
3.67 |
3.75 |
4,303,594 |
-24.40% |
|
| 12/04/2009 |
4.85 |
5.00 |
4.75 |
4.96 |
486,801 |
+4.64% |
|
| 12/03/2009 |
4.80 |
4.83 |
4.70 |
4.74 |
392,121 |
-1.25% |
|
| 12/02/2009 |
4.75 |
4.88 |
4.65 |
4.80 |
632,564 |
+1.05% |
|
| 12/01/2009 |
4.80 |
4.82 |
4.65 |
4.75 |
513,447 |
+1.06% |
|
| 11/30/2009 |
5.05 |
5.07 |
4.62 |
4.70 |
770,959 |
-7.48% |
|
| 11/27/2009 |
4.79 |
5.20 |
4.79 |
5.08 |
249,831 |
-3.42% |
|
| 11/25/2009 |
5.14 |
5.30 |
4.93 |
5.26 |
818,385 |
+5.84% |
|
| 11/24/2009 |
4.74 |
4.98 |
4.51 |
4.97 |
849,940 |
+10.44% |
|
| 11/23/2009 |
4.45 |
4.67 |
4.36 |
4.50 |
526,126 |
+3.69% |
|
| 11/20/2009 |
4.53 |
4.64 |
4.25 |
4.34 |
455,096 |
-5.03% |
|
| 11/19/2009 |
4.82 |
4.83 |
4.55 |
4.57 |
530,505 |
-4.99% |
|
| 11/18/2009 |
4.84 |
4.89 |
4.77 |
4.81 |
216,788 |
-0.82% |
|
| 11/17/2009 |
5.03 |
5.03 |
4.75 |
4.85 |
311,741 |
-3.96% |
|
| 11/16/2009 |
4.78 |
5.06 |
4.76 |
5.05 |
610,956 |
+6.77% |
|
| 11/13/2009 |
4.75 |
4.92 |
4.65 |
4.73 |
348,296 |
+0.64% |
|
| 11/12/2009 |
4.83 |
5.04 |
4.70 |
4.70 |
361,497 |
-3.29% |
|
| 11/11/2009 |
5.10 |
5.19 |
4.81 |
4.86 |
524,285 |
-1.82% |
|
| 11/10/2009 |
5.25 |
5.34 |
4.77 |
4.95 |
886,955 |
-10.16% |
|
| 11/09/2009 |
4.75 |
5.57 |
4.72 |
5.51 |
1,026,383 |
+17.74% |
|
| 11/06/2009 |
4.77 |
4.86 |
4.63 |
4.68 |
312,622 |
-3.70% |
|
| 11/05/2009 |
4.93 |
4.94 |
4.60 |
4.86 |
689,246 |
+0.41% |
|
| 11/04/2009 |
5.12 |
5.20 |
4.81 |
4.84 |
482,811 |
-3.59% |
|
| 11/03/2009 |
5.04 |
5.30 |
4.91 |
5.02 |
514,554 |
-1.18% |
|
| 11/02/2009 |
4.72 |
5.31 |
4.65 |
5.08 |
1,090,954 |
+7.40% |
|
| 10/30/2009 |
6.12 |
6.23 |
4.67 |
4.73 |
2,716,314 |
-25.98% |
|
| 10/29/2009 |
6.13 |
6.55 |
6.13 |
6.39 |
491,218 |
+6.86% |
|
| 10/28/2009 |
6.36 |
6.65 |
5.93 |
5.98 |
778,834 |
-6.71% |
|
| 10/27/2009 |
7.00 |
7.04 |
6.41 |
6.41 |
834,634 |
-7.77% |
|
| 10/26/2009 |
7.05 |
7.56 |
6.95 |
6.95 |
376,075 |
-1.56% |
|
| 10/23/2009 |
7.45 |
7.66 |
7.00 |
7.06 |
436,761 |
-4.47% |
|
| 10/22/2009 |
7.17 |
7.54 |
7.03 |
7.39 |
347,169 |
+1.23% |
|
| 10/21/2009 |
7.79 |
8.09 |
7.26 |
7.30 |
550,413 |
-6.41% |
|
| 10/20/2009 |
8.30 |
8.30 |
7.76 |
7.80 |
420,641 |
-4.88% |
|
| 10/19/2009 |
7.70 |
8.20 |
7.53 |
8.20 |
580,304 |
+7.47% |
|
| 10/16/2009 |
7.56 |
7.72 |
7.41 |
7.63 |
264,685 |
-0.26% |
|
| 10/15/2009 |
7.61 |
7.68 |
7.41 |
7.65 |
290,982 |
-0.26% |
|
| 10/14/2009 |
7.16 |
7.68 |
7.04 |
7.67 |
967,755 |
+9.73% |
|
| 10/13/2009 |
6.79 |
7.00 |
6.53 |
6.99 |
497,873 |
+2.79% |
|
| 10/12/2009 |
6.68 |
6.94 |
6.63 |
6.80 |
331,274 |
+3.34% |
|
| 10/09/2009 |
6.51 |
6.66 |
6.45 |
6.58 |
316,425 |
+1.23% |
|
| 10/08/2009 |
6.59 |
6.70 |
6.44 |
6.50 |
706,825 |
0.00% |
|
| 10/07/2009 |
6.62 |
6.66 |
6.45 |
6.50 |
387,161 |
-2.11% |
|
| 10/06/2009 |
6.61 |
6.91 |
6.46 |
6.64 |
473,875 |
+2.00% |
|
| 10/05/2009 |
6.20 |
6.62 |
6.10 |
6.51 |
333,451 |
+4.49% |
|
| 10/02/2009 |
6.47 |
6.50 |
6.12 |
6.23 |
555,901 |
-4.30% |
|
| 10/01/2009 |
7.19 |
7.19 |
6.30 |
6.51 |
680,228 |
-8.95% |
|
| 09/30/2009 |
7.74 |
7.74 |
7.05 |
7.15 |
740,434 |
-5.67% |
|
| 09/29/2009 |
7.18 |
7.70 |
7.00 |
7.58 |
713,297 |
+6.16% |
|
| 09/28/2009 |
6.89 |
7.15 |
6.80 |
7.14 |
375,314 |
+5.47% |
|
| 09/25/2009 |
7.24 |
7.30 |
6.75 |
6.77 |
477,436 |
-7.13% |
|
| 09/24/2009 |
7.15 |
7.42 |
6.73 |
7.29 |
683,568 |
+2.53% |
|
| 09/23/2009 |
7.46 |
7.65 |
7.09 |
7.11 |
508,216 |
-4.44% |
|
| 09/22/2009 |
7.24 |
7.45 |
7.10 |
7.44 |
500,021 |
+5.23% |
|
| 09/21/2009 |
7.02 |
7.39 |
6.86 |
7.07 |
400,883 |
-1.26% |
|
| 09/18/2009 |
7.34 |
7.46 |
6.80 |
7.16 |
1,271,835 |
-2.05% |
|
| 09/17/2009 |
7.88 |
8.04 |
7.17 |
7.31 |
694,954 |
-8.51% |
|
|
|
|
|
|
|
|
|
|
