| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $6.42 | $6.44 | $6.16 | $6.23 | 6,824,000 |
August 28 2009 | $6.56 | $6.81 | $6.48 | $6.52 | 4,034,300 |
August 27 2009 | $6.74 | $6.75 | $6.36 | $6.54 | 5,249,400 |
August 26 2009 | $6.67 | $6.84 | $6.44 | $6.76 | 9,997,600 |
August 25 2009 | $6.16 | $6.58 | $6.12 | $6.55 | 13,595,500 |
August 24 2009 | $6.01 | $6.45 | $5.97 | $6.03 | 7,724,400 |
August 21 2009 | $5.80 | $6.02 | $5.80 | $6.00 | 4,428,700 |
August 20 2009 | $5.63 | $5.84 | $5.63 | $5.79 | 6,004,100 |
August 19 2009 | $5.63 | $5.79 | $5.55 | $5.61 | 4,260,400 |
August 18 2009 | $5.80 | $5.85 | $5.68 | $5.77 | 4,268,400 |
August 17 2009 | $5.72 | $5.93 | $5.60 | $5.63 | 9,138,500 |
August 14 2009 | $6.38 | $6.40 | $6.01 | $6.15 | 5,731,800 |
August 13 2009 | $5.90 | $6.38 | $5.70 | $6.31 | 15,564,300 |
August 12 2009 | $5.59 | $5.94 | $5.56 | $5.83 | 5,934,800 |
August 11 2009 | $5.89 | $5.98 | $5.59 | $5.71 | 6,782,700 |
August 10 2009 | $6.00 | $6.12 | $5.81 | $5.97 | 9,010,100 |
August 07 2009 | $5.90 | $6.35 | $5.72 | $6.04 | 19,320,900 |
August 06 2009 | $5.95 | $6.00 | $5.34 | $5.85 | 20,255,400 |
August 05 2009 | $5.06 | $5.95 | $4.97 | $5.92 | 27,242,100 |
August 04 2009 | $4.20 | $5.09 | $4.16 | $5.00 | 21,835,600 |
August 03 2009 | $4.20 | $4.22 | $4.05 | $4.21 | 3,944,400 |
