|
Date |
Open |
High |
Low |
Close |
Volume |
|
8/4/2010
|
3.06
|
3.08
|
2.99
|
3.00
|
79249
|
|
8/3/2010
|
3.06
|
3.12
|
3.01
|
3.09
|
139354
|
|
8/2/2010
|
2.97
|
3.02
|
2.95
|
2.99
|
118847
|
|
7/30/2010
|
2.85
|
3.08
|
2.77
|
2.98
|
443710
|
|
7/29/2010
|
2.73
|
2.75
|
2.59
|
2.60
|
231361
|
|
7/28/2010
|
2.73
|
2.75
|
2.68
|
2.69
|
94922
|
|
7/27/2010
|
2.81
|
2.82
|
2.73
|
2.76
|
135095
|
|
7/26/2010
|
2.75
|
2.80
|
2.71
|
2.78
|
154274
|
|
7/23/2010
|
2.62
|
2.73
|
2.61
|
2.72
|
105523
|
|
7/22/2010
|
2.67
|
2.74
|
2.66
|
2.73
|
196589
|
|
7/21/2010
|
2.61
|
2.65
|
2.57
|
2.58
|
119562
|
|
7/20/2010
|
2.59
|
2.66
|
2.57
|
2.64
|
60153
|
|
7/19/2010
|
2.71
|
2.72
|
2.65
|
2.66
|
87418
|
|
7/16/2010
|
2.77
|
2.77
|
2.66
|
2.67
|
52624
|
|
7/15/2010
|
2.80
|
2.82
|
2.74
|
2.81
|
77273
|
|
7/14/2010
|
2.79
|
2.80
|
2.76
|
2.80
|
99882
|
|
7/13/2010
|
2.74
|
2.78
|
2.74
|
2.78
|
75080
|
|
7/12/2010
|
2.70
|
2.74
|
2.67
|
2.72
|
48260
|
|
7/9/2010
|
2.69
|
2.72
|
2.67
|
2.72
|
45173
|
|
7/8/2010
|
2.74
|
2.76
|
2.69
|
2.74
|
92822
|
|
7/7/2010
|
2.57
|
2.70
|
2.56
|
2.70
|
70172
|
|
7/6/2010
|
2.62
|
2.64
|
2.53
|
2.58
|
70935
|
|
7/2/2010
|
2.58
|
2.60
|
2.50
|
2.53
|
65898
|
|
7/1/2010
|
2.54
|
2.56
|
2.50
|
2.54
|
113627
|
|
6/30/2010
|
2.57
|
2.62
|
2.54
|
2.54
|
109764
|
|
6/29/2010
|
2.68
|
2.68
|
2.55
|
2.60
|
121085
|
|
6/28/2010
|
2.76
|
2.79
|
2.72
|
2.74
|
47019
|
|
6/25/2010
|
2.76
|
2.81
|
2.73
|
2.76
|
83648
|
|
6/24/2010
|
2.76
|
2.77
|
2.69
|
2.71
|
111397
|
|
6/23/2010
|
2.77
|
2.79
|
2.70
|
2.77
|
84850
|
|
6/22/2010
|
2.79
|
2.81
|
2.71
|
2.71
|
58717
|
|
6/21/2010
|
2.87
|
2.89
|
2.75
|
2.78
|
107465
|
|
6/18/2010
|
2.81
|
2.84
|
2.80
|
2.84
|
40592
|
|
6/17/2010
|
2.81
|
2.84
|
2.76
|
2.82
|
65897
|
|
6/16/2010
|
2.78
|
2.79
|
2.73
|
2.77
|
87597
|
|
6/15/2010
|
2.79
|
2.89
|
2.78
|
2.86
|
162383
|
|
6/14/2010
|
2.74
|
2.79
|
2.72
|
2.75
|
119554
|
|
6/11/2010
|
2.60
|
2.69
|
2.59
|
2.66
|
118340
|
|
6/10/2010
|
2.60
|
2.64
|
2.55
|
2.64
|
258581
|
|
6/9/2010
|
2.47
|
2.54
|
2.43
|
2.44
|
106443
|
|
6/8/2010
|
2.42
|
2.49
|
2.39
|
2.45
|
151080
|
|
6/7/2010
|
2.51
|
2.53
|
2.39
|
2.42
|
128458
|
|
6/4/2010
|
2.57
|
2.62
|
2.47
|
2.50
|
149538
|
|
6/3/2010
|
2.61
|
2.64
|
2.57
|
2.62
|
97116
|
|
6/2/2010
|
2.52
|
2.61
|
2.50
|
2.60
|
88529
|
|
6/1/2010
|
2.49
|
2.64
|
2.48
|
2.53
|
165487
|
|
5/28/2010
|
2.62
|
2.63
|
2.51
|
2.57
|
147980
|
|
5/27/2010
|
2.53
|
2.63
|
2.49
|
2.63
|
340492
|
|
5/26/2010
|
2.40
|
2.46
|
2.36
|
2.36
|
216582
|
|
5/25/2010
|
2.33
|
2.46
|
2.32
|
2.45
|
280106
|
|
5/24/2010
|
2.44
|
2.49
|
2.41
|
2.43
|
116150
|
|
5/21/2010
|
2.38
|
2.51
|
2.37
|
2.46
|
249571
|
|
5/20/2010
|
2.32
|
2.41
|
2.25
|
2.36
|
279935
|
|
5/19/2010
|
2.50
|
2.53
|
2.45
|
2.52
|
202802
|
|
5/18/2010
|
2.59
|
2.62
|
2.48
|
2.50
|
218990
|
|
5/17/2010
|
2.56
|
2.59
|
2.48
|
2.58
|
106612
|
|
5/14/2010
|
2.60
|
2.62
|
2.50
|
2.54
|
154373
|
|
5/13/2010
|
2.71
|
2.74
|
2.65
|
2.66
|
73503
|
|
5/12/2010
|
2.72
|
2.77
|
2.69
|
2.76
|
149533
|
|
5/11/2010
|
2.58
|
2.70
|
2.57
|
2.65
|
186459
|
|
5/10/2010
|
2.72
|
2.73
|
2.58
|
2.61
|
221173
|
|
5/7/2010
|
2.63
|
2.64
|
2.48
|
2.52
|
230128
|
|
5/6/2010
|
2.76
|
2.81
|
2.50
|
2.59
|
589774
|
|
5/5/2010
|
2.82
|
3.09
|
2.82
|
3.02
|
300415
|
|
5/4/2010
|
3.06
|
3.08
|
2.97
|
3.01
|
185660
|
|
5/3/2010
|
3.16
|
3.18
|
3.12
|
3.12
|
145070
|
|
4/30/2010
|
3.23
|
3.24
|
3.16
|
3.17
|
170515
|
|
4/29/2010
|
3.16
|
3.26
|
3.13
|
3.24
|
273932
|
|
4/28/2010
|
3.19
|
3.21
|
3.06
|
3.13
|
225019
|
|
4/27/2010
|
3.35
|
3.39
|
3.21
|
3.24
|
261236
|
|
4/26/2010
|
3.41
|
3.44
|
3.41
|
3.43
|
63738
|
|
4/23/2010
|
3.35
|
3.43
|
3.34
|
3.42
|
125849
|
|
4/22/2010
|
3.34
|
3.45
|
3.31
|
3.44
|
78207
|
|
4/21/2010
|
3.39
|
3.46
|
3.36
|
3.45
|
165258
|
|
4/20/2010
|
3.36
|
3.37
|
3.32
|
3.35
|
82122
|
|
4/19/2010
|
3.27
|
3.34
|
3.21
|
3.29
|
234480
|
|
4/16/2010
|
3.37
|
3.39
|
3.29
|
3.34
|
141716
|
|
4/15/2010
|
3.36
|
3.44
|
3.36
|
3.42
|
147321
|
|
4/14/2010
|
3.37
|
3.41
|
3.34
|
3.41
|
124711
|
|
4/13/2010
|
3.21
|
3.30
|
3.20
|
3.27
|
172784
|
|
4/12/2010
|
3.12
|
3.23
|
3.09
|
3.21
|
264877
|
|
4/9/2010
|
3.09
|
3.13
|
3.09
|
3.10
|
66480
|
|
4/8/2010
|
3.03
|
3.11
|
3.00
|
3.10
|
78461
|
|
4/7/2010
|
3.11
|
3.12
|
3.03
|
3.05
|
185087
|
|
4/6/2010
|
3.13
|
3.18
|
3.12
|
3.15
|
278578
|
|
4/5/2010
|
3.14
|
3.21
|
3.14
|
3.20
|
48035
|
|
4/1/2010
|
3.15
|
3.18
|
3.11
|
3.12
|
97848
|
|
3/31/2010
|
3.14
|
3.16
|
3.11
|
3.12
|
275297
|
|
3/30/2010
|
3.28
|
3.29
|
3.15
|
3.18
|
244253
|
|
3/29/2010
|
3.30
|
3.34
|
3.29
|
3.32
|
53018
|
|
3/26/2010
|
3.22
|
3.26
|
3.20
|
3.25
|
67297
|
|
3/25/2010
|
3.22
|
3.26
|
3.18
|
3.19
|
106679
|
|
3/24/2010
|
3.15
|
3.18
|
3.13
|
3.16
|
109665
|
|
3/23/2010
|
3.26
|
3.28
|
3.21
|
3.22
|
121770
|
|
3/22/2010
|
3.16
|
3.26
|
3.15
|
3.24
|
73491
|
|
3/19/2010
|
3.29
|
3.30
|
3.18
|
3.18
|
127979
|
|
3/18/2010
|
3.34
|
3.36
|
3.24
|
3.24
|
150485
|
|
3/17/2010
|
3.39
|
3.42
|
3.37
|
3.40
|
158914
|
|
3/16/2010
|
3.49
|
3.50
|
3.43
|
3.45
|
113853
|
|
3/15/2010
|
3.49
|
3.51
|
3.45
|
3.46
|
32360
|
