| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2009 | $5.31 | $5.49 | $5.10 | $5.20 | 1,819,511 |
July 30 2009 | $5.92 | $5.99 | $5.11 | $5.32 | 5,997,125 |
July 29 2009 | $5.83 | $6.06 | $5.70 | $6.03 | 2,092,608 |
July 28 2009 | $5.85 | $6.16 | $5.72 | $5.88 | 2,314,851 |
July 27 2009 | $5.90 | $5.95 | $5.68 | $5.84 | 2,741,892 |
July 24 2009 | $5.08 | $5.67 | $5.08 | $5.66 | 3,565,536 |
July 23 2009 | $4.45 | $5.39 | $4.41 | $5.32 | 6,136,295 |
July 22 2009 | $4.53 | $4.54 | $4.32 | $4.43 | 1,993,871 |
July 21 2009 | $4.41 | $4.69 | $4.28 | $4.56 | 4,334,594 |
July 20 2009 | $3.80 | $4.03 | $3.73 | $3.99 | 1,036,124 |
July 17 2009 | $3.85 | $3.92 | $3.82 | $3.84 | 652,259 |
July 16 2009 | $3.70 | $3.88 | $3.63 | $3.84 | 783,149 |
July 15 2009 | $3.61 | $3.75 | $3.52 | $3.70 | 1,059,188 |
July 14 2009 | $3.65 | $3.66 | $3.50 | $3.53 | 891,722 |
July 13 2009 | $3.59 | $3.75 | $3.53 | $3.66 | 797,977 |
July 10 2009 | $3.43 | $3.63 | $3.38 | $3.58 | 950,483 |
July 09 2009 | $3.31 | $3.45 | $3.30 | $3.43 | 943,623 |
July 08 2009 | $3.35 | $3.39 | $3.28 | $3.32 | 1,407,247 |
July 07 2009 | $3.35 | $3.40 | $3.32 | $3.35 | 492,006 |
July 06 2009 | $3.36 | $3.39 | $3.30 | $3.36 | 767,784 |
July 02 2009 | $3.31 | $3.41 | $3.22 | $3.37 | 1,015,194 |
July 01 2009 | $3.23 | $3.44 | $3.22 | $3.39 | 1,074,443 |
