Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
09/01/2010
|
$4.42
|
9.68
|
4.12
|
4.43
|
4.11
|
12,424,000
|
|
08/31/2010
|
$4.03
|
0.00
|
4.00
|
4.09
|
3.93
|
4,404,600
|
|
08/30/2010
|
$4.03
|
-1.47
|
4.08
|
4.18
|
4.03
|
3,631,900
|
|
08/27/2010
|
$4.09
|
3.28
|
4.05
|
4.10
|
3.92
|
5,603,200
|
|
08/26/2010
|
$3.96
|
-1.74
|
4.08
|
4.11
|
3.95
|
7,054,200
|
|
08/25/2010
|
$4.03
|
-1.23
|
4.01
|
4.05
|
3.92
|
8,469,000
|
|
08/24/2010
|
$4.08
|
-4.23
|
4.14
|
4.20
|
4.00
|
9,218,900
|
|
08/23/2010
|
$4.26
|
-1.16
|
4.36
|
4.41
|
4.26
|
3,900,000
|
|
08/20/2010
|
$4.31
|
-2.27
|
4.38
|
4.41
|
4.30
|
6,484,000
|
|
08/19/2010
|
$4.41
|
-2.43
|
4.50
|
4.61
|
4.36
|
8,034,700
|
|
08/18/2010
|
$4.52
|
-1.74
|
4.61
|
4.64
|
4.51
|
7,323,500
|
|
08/17/2010
|
$4.60
|
3.14
|
4.55
|
4.62
|
4.51
|
7,531,000
|
|
08/16/2010
|
$4.46
|
0.22
|
4.42
|
4.50
|
4.38
|
5,204,700
|
|
08/13/2010
|
$4.45
|
-0.67
|
4.48
|
4.61
|
4.43
|
6,735,100
|
|
08/12/2010
|
$4.48
|
1.36
|
4.25
|
4.52
|
4.18
|
10,795,300
|
|
08/11/2010
|
$4.42
|
-9.05
|
4.70
|
4.74
|
4.38
|
18,392,000
|
|
08/10/2010
|
$4.86
|
-2.21
|
4.86
|
4.98
|
4.84
|
10,080,000
|
|
08/09/2010
|
$4.97
|
1.64
|
4.95
|
4.99
|
4.88
|
7,150,800
|
|
08/06/2010
|
$4.89
|
1.24
|
4.78
|
4.95
|
4.73
|
11,105,700
|
|
08/05/2010
|
$4.83
|
2.11
|
4.66
|
4.86
|
4.66
|
10,564,600
|
|
08/04/2010
|
$4.73
|
0.64
|
4.69
|
4.78
|
4.61
|
9,931,700
|
|
08/03/2010
|
$4.70
|
2.17
|
4.55
|
4.70
|
4.51
|
7,525,200
|
|
08/02/2010
|
$4.60
|
2.00
|
4.60
|
4.65
|
4.55
|
7,338,900
|
|
07/30/2010
|
$4.51
|
-1.31
|
4.45
|
4.57
|
4.42
|
5,465,700
|
|
07/29/2010
|
$4.57
|
1.56
|
4.66
|
4.73
|
4.38
|
11,079,800
|
|
07/28/2010
|
$4.50
|
-0.66
|
4.50
|
4.65
|
4.38
|
11,219,000
|
|
07/27/2010
|
$4.53
|
-3.21
|
4.79
|
4.79
|
4.47
|
12,830,500
|
|
07/26/2010
|
$4.68
|
2.41
|
4.66
|
4.74
|
4.56
|
14,018,400
|
|
07/23/2010
|
$4.57
|
6.78
|
4.29
|
4.57
|
4.29
|
14,650,900
|
|
07/22/2010
|
$4.28
|
3.88
|
4.18
|
4.28
|
4.17
|
13,458,700
|
|
