| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 09 2009 | $6.37 | $6.49 | $6.16 | $6.30 | 326,940 |
March 06 2009 | $6.47 | $6.47 | $6.10 | $6.41 | 431,210 |
March 05 2009 | $7.00 | $7.00 | $6.36 | $6.42 | 523,960 |
March 04 2009 | $6.88 | $7.20 | $6.70 | $7.04 | 433,630 |
March 03 2009 | $6.36 | $6.85 | $6.35 | $6.78 | 667,910 |
March 02 2009 | $6.81 | $6.83 | $6.25 | $6.28 | 537,320 |
February 27 2009 | $7.16 | $7.40 | $6.85 | $6.85 | 485,420 |
February 26 2009 | $7.59 | $7.80 | $7.20 | $7.22 | 402,760 |
February 25 2009 | $7.99 | $8.00 | $7.46 | $7.55 | 311,860 |
February 24 2009 | $7.89 | $8.15 | $7.75 | $8.06 | 753,380 |
February 23 2009 | $7.70 | $7.98 | $7.70 | $7.82 | 732,060 |
February 20 2009 | $7.87 | $8.32 | $7.73 | $7.81 | 317,200 |
February 19 2009 | $8.12 | $8.25 | $7.92 | $7.93 | 395,410 |
February 18 2009 | $8.45 | $8.61 | $8.02 | $8.03 | 442,440 |
February 17 2009 | $8.58 | $8.72 | $8.26 | $8.42 | 501,050 |
February 13 2009 | $8.64 | $8.95 | $8.53 | $8.85 | 389,460 |
February 12 2009 | $8.50 | $8.67 | $8.31 | $8.61 | 626,510 |
February 11 2009 | $8.55 | $8.70 | $8.43 | $8.58 | 528,620 |
February 10 2009 | $8.58 | $9.19 | $8.46 | $8.54 | 765,580 |
February 09 2009 | $8.78 | $8.81 | $8.42 | $8.61 | 310,270 |
February 06 2009 | $8.51 | $8.98 | $8.49 | $8.85 | 425,350 |
February 05 2009 | $8.09 | $8.58 | $8.00 | $8.54 | 566,550 |
February 04 2009 | $8.25 | $8.44 | $8.06 | $8.19 | 460,240 |
February 03 2009 | $8.05 | $8.36 | $8.05 | $8.27 | 718,030 |
February 02 2009 | $7.71 | $8.15 | $7.71 | $8.02 | 644,840 |