| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2009 | $4.29 | $4.34 | $4.23 | $4.29 | 117,755,378 |
July 30 2009 | $4.28 | $4.36 | $4.26 | $4.30 | 145,144,098 |
July 29 2009 | $4.22 | $4.28 | $4.18 | $4.22 | 130,084,158 |
July 28 2009 | $4.19 | $4.28 | $4.13 | $4.25 | 175,497,478 |
July 27 2009 | $4.31 | $4.32 | $4.18 | $4.21 | 225,643,597 |
July 24 2009 | $4.38 | $4.45 | $4.28 | $4.32 | 384,269,415 |
July 23 2009 | $4.49 | $4.72 | $4.48 | $4.69 | 383,241,795 |
July 22 2009 | $4.43 | $4.46 | $4.39 | $4.44 | 106,590,539 |
July 21 2009 | $4.43 | $4.45 | $4.37 | $4.45 | 154,570,338 |
July 20 2009 | $4.31 | $4.44 | $4.31 | $4.41 | 121,194,178 |
July 17 2009 | $4.29 | $4.33 | $4.26 | $4.29 | 101,222,839 |
July 16 2009 | $4.22 | $4.31 | $4.19 | $4.31 | 107,252,039 |
July 15 2009 | $4.15 | $4.23 | $4.14 | $4.23 | 126,816,338 |
July 14 2009 | $4.07 | $4.12 | $4.02 | $4.10 | 91,018,219 |
July 13 2009 | $3.90 | $4.08 | $3.90 | $4.07 | 161,022,258 |
July 10 2009 | $3.88 | $3.94 | $3.81 | $3.88 | 119,522,218 |
July 09 2009 | $3.91 | $3.93 | $3.84 | $3.91 | 127,191,058 |
July 08 2009 | $3.82 | $3.90 | $3.79 | $3.87 | 170,822,238 |
July 07 2009 | $3.93 | $3.93 | $3.77 | $3.78 | 129,838,478 |
July 06 2009 | $3.92 | $3.94 | $3.83 | $3.91 | 147,393,638 |
July 02 2009 | $4.06 | $4.07 | $3.93 | $3.97 | 144,380,678 |
July 01 2009 | $4.22 | $4.23 | $4.07 | $4.08 | 139,639,618 |