| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 09 2009 | $3.66 | $3.82 | $3.57 | $3.60 | 1,982,242 |
March 06 2009 | $3.73 | $3.85 | $3.59 | $3.70 | 2,933,470 |
March 05 2009 | $3.78 | $3.88 | $3.62 | $3.73 | 2,727,750 |
March 04 2009 | $3.89 | $4.01 | $3.75 | $3.83 | 3,220,690 |
March 03 2009 | $4.00 | $4.00 | $3.80 | $3.83 | 3,835,781 |
March 02 2009 | $4.13 | $4.20 | $3.93 | $3.97 | 3,330,483 |
February 27 2009 | $4.19 | $4.35 | $4.16 | $4.20 | 3,609,632 |
February 26 2009 | $4.14 | $4.40 | $4.12 | $4.25 | 4,194,218 |
February 25 2009 | $3.93 | $4.21 | $3.83 | $4.11 | 4,415,212 |
February 24 2009 | $3.85 | $3.99 | $3.77 | $3.98 | 3,215,791 |
February 23 2009 | $3.85 | $3.94 | $3.75 | $3.79 | 2,963,532 |
February 20 2009 | $3.85 | $4.09 | $3.74 | $3.85 | 3,394,053 |
February 19 2009 | $3.91 | $4.07 | $3.86 | $3.94 | 2,717,189 |
February 18 2009 | $4.00 | $4.01 | $3.80 | $3.86 | 4,387,072 |
February 17 2009 | $4.16 | $4.19 | $4.00 | $4.01 | 2,232,258 |
February 13 2009 | $4.34 | $4.39 | $4.17 | $4.23 | 3,606,342 |
February 12 2009 | $4.25 | $4.35 | $4.13 | $4.35 | 2,374,752 |
February 11 2009 | $4.27 | $4.39 | $4.21 | $4.30 | 2,420,643 |
February 10 2009 | $4.49 | $4.64 | $4.20 | $4.26 | 2,560,063 |
February 09 2009 | $4.35 | $4.60 | $4.32 | $4.55 | 4,092,889 |
February 06 2009 | $4.13 | $4.55 | $4.12 | $4.50 | 5,562,336 |
February 05 2009 | $3.58 | $4.36 | $3.53 | $4.20 | 7,027,503 |
February 04 2009 | $3.66 | $3.77 | $3.52 | $3.65 | 3,572,403 |
February 03 2009 | $3.53 | $3.72 | $3.50 | $3.68 | 2,106,988 |
February 02 2009 | $3.10 | $3.75 | $3.03 | $3.64 | 3,407,105 |
