| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $5.14 | $5.20 | $4.92 | $4.98 | 17,588,650 |
June 29 2009 | $5.28 | $5.32 | $5.15 | $5.18 | 16,656,340 |
June 26 2009 | $5.23 | $5.26 | $4.96 | $5.23 | 27,902,430 |
June 25 2009 | $4.85 | $5.17 | $4.73 | $5.17 | 27,466,730 |
June 24 2009 | $4.88 | $5.14 | $4.81 | $4.90 | 35,804,078 |
June 23 2009 | $4.69 | $4.87 | $4.36 | $4.67 | 33,212,000 |
June 22 2009 | $5.02 | $5.07 | $4.62 | $4.64 | 30,596,561 |
June 19 2009 | $5.01 | $5.21 | $4.88 | $5.16 | 25,551,939 |
June 18 2009 | $5.16 | $5.16 | $4.76 | $4.90 | 26,486,631 |
June 17 2009 | $5.31 | $5.43 | $4.82 | $5.02 | 38,148,238 |
June 16 2009 | $5.21 | $5.61 | $5.17 | $5.31 | 45,367,793 |
June 15 2009 | $5.59 | $5.61 | $5.07 | $5.10 | 44,808,422 |
June 12 2009 | $5.78 | $5.85 | $5.57 | $5.76 | 20,893,590 |
June 11 2009 | $5.98 | $6.17 | $5.83 | $5.87 | 23,457,840 |
June 10 2009 | $6.28 | $6.28 | $5.95 | $6.01 | 18,588,430 |
June 09 2009 | $6.36 | $6.36 | $6.08 | $6.18 | 26,845,180 |
June 08 2009 | $6.20 | $6.40 | $6.02 | $6.31 | 21,189,410 |
June 05 2009 | $6.65 | $6.65 | $6.27 | $6.34 | 20,397,160 |
June 04 2009 | $6.35 | $6.52 | $5.98 | $6.45 | 22,282,400 |
June 03 2009 | $6.50 | $6.52 | $6.08 | $6.20 | 21,938,881 |
June 02 2009 | $6.80 | $6.82 | $6.41 | $6.59 | 22,194,010 |
June 01 2009 | $6.44 | $6.84 | $6.33 | $6.82 | 43,242,020 |
