| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2009 | $5.03 | $5.53 | $4.81 | $5.37 | 128,191 |
July 30 2009 | $4.62 | $5.10 | $4.62 | $5.06 | 108,266 |
July 29 2009 | $4.42 | $4.63 | $4.13 | $4.54 | 120,830 |
July 28 2009 | $4.52 | $4.54 | $4.21 | $4.47 | 120,130 |
July 27 2009 | $4.29 | $4.54 | $4.29 | $4.54 | 120,494 |
July 24 2009 | $4.19 | $4.58 | $4.19 | $4.29 | 146,897 |
July 23 2009 | $3.66 | $4.21 | $3.65 | $4.18 | 215,400 |
July 22 2009 | $3.59 | $3.71 | $3.59 | $3.66 | 43,839 |
July 21 2009 | $3.77 | $3.77 | $3.57 | $3.60 | 176,943 |
July 20 2009 | $3.87 | $3.93 | $3.66 | $3.72 | 95,947 |
July 17 2009 | $3.99 | $4.16 | $3.71 | $3.82 | 74,338 |
July 16 2009 | $4.14 | $4.17 | $3.78 | $3.99 | 53,519 |
July 15 2009 | $3.85 | $4.12 | $3.66 | $4.09 | 104,241 |
July 14 2009 | $3.68 | $3.77 | $3.57 | $3.77 | 59,352 |
July 13 2009 | $3.71 | $3.74 | $3.50 | $3.68 | 94,243 |
July 10 2009 | $3.56 | $3.73 | $3.53 | $3.67 | 27,486 |
July 09 2009 | $3.66 | $3.72 | $3.54 | $3.59 | 68,559 |
July 08 2009 | $3.71 | $3.98 | $3.48 | $3.62 | 134,664 |
July 07 2009 | $3.77 | $3.79 | $3.57 | $3.66 | 94,805 |
July 06 2009 | $3.57 | $3.77 | $3.46 | $3.68 | 103,723 |
July 02 2009 | $3.66 | $3.71 | $3.57 | $3.61 | 93,461 |
July 01 2009 | $3.66 | $4.17 | $3.66 | $3.73 | 86,044 |
