| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2009 | $6.25 | $6.35 | $5.70 | $5.89 | 90,913,500 |
July 30 2009 | $6.74 | $7.18 | $6.71 | $7.02 | 67,368,900 |
July 29 2009 | $6.73 | $6.77 | $6.39 | $6.42 | 30,863,500 |
July 28 2009 | $6.95 | $7.05 | $6.74 | $6.91 | 25,504,800 |
July 27 2009 | $7.07 | $7.28 | $6.94 | $7.10 | 38,345,100 |
July 24 2009 | $6.29 | $6.98 | $6.25 | $6.85 | 51,347,500 |
July 23 2009 | $6.51 | $6.59 | $6.20 | $6.39 | 34,694,900 |
July 22 2009 | $6.10 | $6.53 | $6.01 | $6.46 | 36,980,600 |
July 21 2009 | $6.46 | $6.61 | $5.96 | $6.13 | 35,037,200 |
July 20 2009 | $5.64 | $6.37 | $5.64 | $6.21 | 63,759,300 |
July 17 2009 | $5.49 | $5.59 | $5.31 | $5.41 | 19,676,700 |
July 16 2009 | $4.96 | $5.58 | $4.91 | $5.49 | 43,350,500 |
July 15 2009 | $4.63 | $5.18 | $4.63 | $5.11 | 52,772,800 |
July 14 2009 | $4.37 | $4.53 | $4.27 | $4.50 | 26,652,000 |
July 13 2009 | $4.40 | $4.44 | $4.15 | $4.37 | 26,482,500 |
July 10 2009 | $4.60 | $4.64 | $4.31 | $4.31 | 35,494,800 |
July 09 2009 | $4.25 | $4.83 | $4.14 | $4.66 | 55,146,400 |
July 08 2009 | $4.55 | $4.59 | $3.98 | $4.19 | 43,345,300 |
July 07 2009 | $4.44 | $4.64 | $4.27 | $4.35 | 23,753,900 |
July 06 2009 | $4.53 | $4.57 | $4.29 | $4.42 | 24,816,400 |
July 02 2009 | $4.75 | $4.77 | $4.57 | $4.64 | 11,372,800 |
July 01 2009 | $5.13 | $5.13 | $4.84 | $4.85 | 12,196,100 |