| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2009 | $6.92 | $7.24 | $6.87 | $7.05 | 116,004 |
August 28 2009 | $7.60 | $7.60 | $6.84 | $7.06 | 182,605 |
August 27 2009 | $7.41 | $7.88 | $7.38 | $7.51 | 155,778 |
August 26 2009 | $7.28 | $7.56 | $7.28 | $7.56 | 157,788 |
August 25 2009 | $7.46 | $7.57 | $7.30 | $7.34 | 206,678 |
August 24 2009 | $7.06 | $7.51 | $7.05 | $7.33 | 272,720 |
August 21 2009 | $6.88 | $7.18 | $6.71 | $7.05 | 168,864 |
August 20 2009 | $6.64 | $7.13 | $6.40 | $6.71 | 303,818 |
August 19 2009 | $5.77 | $6.63 | $5.77 | $6.63 | 155,502 |
August 18 2009 | $5.40 | $5.95 | $5.35 | $5.83 | 154,455 |
August 17 2009 | $5.52 | $5.67 | $5.23 | $5.33 | 243,189 |
August 14 2009 | $6.23 | $6.47 | $5.63 | $5.67 | 126,216 |
August 13 2009 | $6.39 | $6.41 | $6.12 | $6.25 | 95,410 |
August 12 2009 | $6.22 | $6.71 | $6.20 | $6.22 | 184,785 |
August 11 2009 | $6.73 | $7.00 | $6.07 | $6.22 | 139,458 |
August 10 2009 | $7.55 | $7.57 | $6.75 | $6.89 | 197,286 |
August 07 2009 | $6.32 | $7.76 | $6.27 | $7.61 | 317,794 |
August 06 2009 | $6.33 | $6.62 | $5.99 | $6.14 | 88,983 |
August 05 2009 | $6.17 | $6.37 | $5.83 | $6.27 | 125,184 |
August 04 2009 | $5.74 | $6.22 | $5.50 | $6.18 | 276,588 |
August 03 2009 | $5.48 | $5.86 | $5.17 | $5.78 | 169,125 |
July 31 2009 | $5.03 | $5.53 | $4.81 | $5.37 | 128,191 |
July 30 2009 | $4.62 | $5.10 | $4.62 | $5.06 | 108,266 |
July 29 2009 | $4.42 | $4.63 | $4.13 | $4.54 | 120,830 |
July 28 2009 | $4.52 | $4.54 | $4.21 | $4.47 | 120,130 |
