| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 09 2009 | $5.52 | $5.66 | $5.49 | $5.61 | 20,552,230 |
March 06 2009 | $5.59 | $5.60 | $5.47 | $5.56 | 22,883,916 |
March 05 2009 | $5.35 | $5.65 | $5.31 | $5.54 | 34,909,172 |
March 04 2009 | $5.26 | $5.39 | $5.16 | $5.33 | 23,398,644 |
March 03 2009 | $5.33 | $5.34 | $5.13 | $5.17 | 32,409,598 |
March 02 2009 | $5.39 | $5.45 | $5.31 | $5.33 | 21,950,816 |
February 27 2009 | $5.31 | $5.52 | $5.27 | $5.46 | 27,388,452 |
February 26 2009 | $5.51 | $5.57 | $5.35 | $5.35 | 13,071,630 |
February 25 2009 | $5.43 | $5.53 | $5.36 | $5.45 | 37,557,880 |
February 24 2009 | $5.35 | $5.46 | $5.31 | $5.44 | 19,460,868 |
February 23 2009 | $5.25 | $5.52 | $5.25 | $5.32 | 17,283,214 |
February 20 2009 | $5.27 | $5.52 | $5.27 | $5.47 | 18,227,000 |
February 19 2009 | $5.33 | $5.61 | $5.33 | $5.55 | 16,614,528 |
February 18 2009 | $5.53 | $5.57 | $5.45 | $5.49 | 19,202,932 |
February 17 2009 | $5.54 | $5.58 | $5.46 | $5.51 | 21,261,994 |
February 13 2009 | $5.78 | $5.80 | $5.60 | $5.63 | 24,593,000 |
February 12 2009 | $5.83 | $5.87 | $5.72 | $5.86 | 19,628,428 |
February 11 2009 | $5.86 | $5.92 | $5.81 | $5.83 | 14,460,536 |
February 10 2009 | $5.97 | $5.98 | $5.78 | $5.83 | 20,218,672 |
February 09 2009 | $5.99 | $5.99 | $5.91 | $5.95 | 12,359,025 |
February 06 2009 | $5.84 | $6.01 | $5.79 | $6.00 | 20,451,084 |
February 05 2009 | $5.93 | $5.94 | $5.77 | $5.83 | 22,786,988 |
February 04 2009 | $5.99 | $6.03 | $5.91 | $5.93 | 25,090,966 |
February 03 2009 | $5.93 | $6.01 | $5.92 | $5.99 | 22,455,466 |
February 02 2009 | $5.82 | $5.99 | $5.80 | $5.91 | 19,742,652 |
