Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
03/10/2010
|
$6.14
|
3.19
|
6.07
|
6.22
|
6.06
|
22,381,500
|
|
03/09/2010
|
$5.95
|
-2.30
|
6.02
|
6.13
|
5.92
|
26,742,600
|
|
03/08/2010
|
$6.09
|
7.60
|
5.66
|
6.17
|
5.58
|
61,314,800
|
|
03/05/2010
|
$5.66
|
1.62
|
5.64
|
5.67
|
5.58
|
9,570,200
|
|
03/04/2010
|
$5.57
|
0.91
|
5.58
|
5.64
|
5.48
|
9,289,200
|
|
03/03/2010
|
$5.52
|
2.60
|
5.50
|
5.60
|
5.45
|
16,022,200
|
|
03/02/2010
|
$5.38
|
-0.55
|
5.44
|
5.45
|
5.35
|
9,883,800
|
|
03/01/2010
|
$5.41
|
-1.10
|
5.50
|
5.53
|
5.31
|
14,073,600
|
|
02/26/2010
|
$5.47
|
-4.37
|
5.53
|
5.66
|
5.44
|
16,557,600
|
|
02/25/2010
|
$5.72
|
5.93
|
5.34
|
5.75
|
5.33
|
21,593,500
|
|
02/24/2010
|
$5.40
|
-0.92
|
5.43
|
5.49
|
5.35
|
9,702,500
|
|
02/23/2010
|
$5.45
|
-3.54
|
5.60
|
5.63
|
5.40
|
13,973,200
|
|
02/22/2010
|
$5.65
|
0.53
|
5.65
|
5.73
|
5.63
|
8,624,900
|
|
02/19/2010
|
$5.62
|
0.90
|
5.50
|
5.69
|
5.50
|
8,523,400
|
|
02/18/2010
|
$5.57
|
-0.89
|
5.55
|
5.60
|
5.46
|
8,157,600
|
|
02/17/2010
|
$5.62
|
-0.35
|
5.66
|
5.72
|
5.49
|
10,213,600
|
|
02/16/2010
|
$5.64
|
3.68
|
5.54
|
5.67
|
5.46
|
12,375,600
|
|
02/12/2010
|
$5.44
|
-1.45
|
5.35
|
5.44
|
5.31
|
11,457,900
|
|
02/11/2010
|
$5.52
|
3.37
|
5.35
|
5.52
|
5.28
|
9,570,600
|
|
02/10/2010
|
$5.34
|
-0.37
|
5.32
|
5.35
|
5.19
|
13,791,500
|
|
02/09/2010
|
$5.36
|
1.71
|
5.35
|
5.44
|
5.29
|
12,813,200
|
|
02/08/2010
|
$5.27
|
-1.68
|
5.36
|
5.44
|
5.20
|
10,628,300
|
|
02/05/2010
|
$5.36
|
0.00
|
5.38
|
5.50
|
5.06
|
25,723,900
|
|
02/04/2010
|
$5.36
|
-6.29
|
5.65
|
5.65
|
5.35
|
20,042,700
|
|
02/03/2010
|
$5.72
|
-1.72
|
5.75
|
5.80
|
5.71
|
8,588,500
|
|
02/02/2010
|
$5.82
|
1.22
|
5.79
|
5.83
|
5.67
|
13,710,900
|
|
02/01/2010
|
$5.75
|
4.55
|
5.56
|
5.75
|
5.56
|
14,865,100
|
|
01/29/2010
|
$5.50
|
-5.34
|
5.84
|
5.91
|
5.47
|
24,654,200
|
|
01/28/2010
|
$5.81
|
-1.86
|
5.97
|
5.98
|
5.75
|
19,138,600
|
|
01/27/2010
|
$5.92
|
-0.67
|
5.95
|
5.97
|
5.80
|
17,509,200
|
|
