| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2009 | $5.41 | $5.56 | $5.38 | $5.48 | 17,994,080 |
June 29 2009 | $5.30 | $5.45 | $5.26 | $5.39 | 11,389,050 |
June 26 2009 | $5.05 | $5.38 | $4.96 | $5.38 | 22,205,920 |
June 25 2009 | $5.21 | $5.21 | $4.94 | $4.97 | 24,517,830 |
June 24 2009 | $5.08 | $5.27 | $5.00 | $5.17 | 16,102,590 |
June 23 2009 | $4.86 | $5.05 | $4.76 | $5.02 | 17,381,779 |
June 22 2009 | $5.04 | $5.15 | $4.92 | $4.93 | 9,948,483 |
June 19 2009 | $4.91 | $5.10 | $4.89 | $5.07 | 12,308,720 |
June 18 2009 | $4.91 | $4.98 | $4.72 | $4.85 | 10,791,000 |
June 17 2009 | $4.92 | $5.01 | $4.78 | $4.92 | 10,065,330 |
June 16 2009 | $4.84 | $4.98 | $4.77 | $4.77 | 11,454,730 |
June 15 2009 | $4.97 | $4.97 | $4.81 | $4.89 | 8,384,921 |
June 12 2009 | $4.98 | $5.05 | $4.85 | $4.99 | 7,349,668 |
June 11 2009 | $4.90 | $5.12 | $4.89 | $5.05 | 9,745,957 |
June 10 2009 | $5.02 | $5.06 | $4.71 | $4.88 | 15,218,670 |
June 09 2009 | $4.74 | $5.02 | $4.71 | $4.95 | 12,761,260 |
June 08 2009 | $4.59 | $4.72 | $4.45 | $4.64 | 10,071,240 |
June 05 2009 | $4.63 | $4.71 | $4.46 | $4.61 | 7,685,839 |
June 04 2009 | $4.44 | $4.70 | $4.43 | $4.67 | 9,991,221 |
June 03 2009 | $4.50 | $4.56 | $4.35 | $4.43 | 11,265,620 |
June 02 2009 | $4.87 | $4.87 | $4.50 | $4.60 | 18,512,631 |
June 01 2009 | $4.71 | $4.97 | $4.65 | $4.95 | 13,237,270 |
