|
03/10/2010
|
$4.75
|
+5.32
|
4.55
|
4.75
|
4.51
|
128,600
|
|
03/09/2010
|
$4.51
|
+2.50
|
4.32
|
4.61
|
4.32
|
118,100
|
|
03/08/2010
|
$4.40
|
+3.53
|
4.29
|
4.45
|
4.22
|
118,400
|
|
03/05/2010
|
$4.25
|
-0.23
|
4.27
|
4.34
|
4.22
|
105,300
|
|
03/04/2010
|
$4.26
|
+2.16
|
4.23
|
4.30
|
4.22
|
78,400
|
|
03/03/2010
|
$4.17
|
+1.46
|
4.16
|
4.24
|
4.08
|
154,700
|
|
03/02/2010
|
$4.11
|
-0.48
|
4.11
|
4.20
|
4.11
|
66,900
|
|
03/01/2010
|
$4.13
|
+2.48
|
4.04
|
4.17
|
4.03
|
96,000
|
|
02/26/2010
|
$4.03
|
0.00
|
4.05
|
4.09
|
4.03
|
28,700
|
|
02/25/2010
|
$4.03
|
+0.75
|
4.01
|
4.06
|
4.01
|
42,600
|
|
02/24/2010
|
$4.00
|
-1.23
|
4.05
|
4.07
|
4.00
|
88,100
|
|
02/23/2010
|
$4.05
|
-1.22
|
4.11
|
4.15
|
4.03
|
84,700
|
|
02/22/2010
|
$4.10
|
-0.24
|
4.11
|
4.13
|
4.06
|
69,700
|
|
02/19/2010
|
$4.11
|
0.00
|
4.10
|
4.14
|
4.04
|
56,200
|
|
02/18/2010
|
$4.11
|
+1.23
|
4.01
|
4.11
|
4.01
|
42,700
|
|
02/17/2010
|
$4.06
|
-1.69
|
4.06
|
4.12
|
4.01
|
143,400
|
|
02/16/2010
|
$4.13
|
+2.48
|
4.10
|
4.13
|
4.06
|
59,400
|
|
02/12/2010
|
$4.03
|
-1.23
|
3.96
|
4.06
|
3.96
|
91,700
|
|
02/11/2010
|
$4.08
|
+0.74
|
4.04
|
4.20
|
4.00
|
144,600
|
|
02/10/2010
|
$4.05
|
-4.26
|
4.16
|
4.22
|
4.03
|
101,900
|
|
02/09/2010
|
$4.23
|
+1.44
|
4.17
|
4.49
|
4.15
|
140,400
|
|
02/08/2010
|
$4.17
|
+1.21
|
4.04
|
4.17
|
3.89
|
505,800
|
|
02/05/2010
|
$4.12
|
-6.15
|
4.38
|
4.39
|
3.82
|
466,700
|
|
02/04/2010
|
$4.39
|
-4.57
|
4.60
|
4.63
|
4.39
|
172,800
|
|
02/03/2010
|
$4.60
|
-2.13
|
4.72
|
4.72
|
4.58
|
69,500
|
|
02/02/2010
|
$4.70
|
+0.86
|
4.67
|
4.71
|
4.55
|
85,900
|
|
02/01/2010
|
$4.66
|
+1.08
|
4.65
|
4.75
|
4.49
|
187,600
|
|
01/29/2010
|
$4.61
|
-0.22
|
4.65
|
4.67
|
4.55
|
85,800
|
|
01/27/2010
|
$4.62
|
-3.35
|
4.70
|
4.77
|
4.56
|
111,900
|
|
01/26/2010
|
$4.78
|
-1.24
|
4.84
|
4.84
|
4.68
|
98,800
|
|
