| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $5.85 | $6.08 | $5.76 | $6.01 | 78,597,458 |
April 29 2009 | $4.97 | $5.19 | $4.95 | $5.07 | 30,123,909 |
April 28 2009 | $4.66 | $5.00 | $4.64 | $4.88 | 31,941,846 |
April 27 2009 | $4.78 | $4.85 | $4.64 | $4.74 | 27,663,667 |
April 24 2009 | $4.63 | $4.94 | $4.59 | $4.88 | 31,702,387 |
April 23 2009 | $4.69 | $4.79 | $4.52 | $4.65 | 27,893,050 |
April 22 2009 | $4.51 | $4.90 | $4.45 | $4.68 | 46,348,480 |
April 21 2009 | $4.13 | $4.64 | $4.12 | $4.57 | 37,074,250 |
April 20 2009 | $4.59 | $4.64 | $4.26 | $4.31 | 45,781,404 |
April 17 2009 | $4.50 | $4.76 | $4.38 | $4.73 | 46,552,675 |
April 16 2009 | $4.35 | $4.53 | $4.16 | $4.47 | 35,666,214 |
April 15 2009 | $3.97 | $4.23 | $3.94 | $4.22 | 25,448,424 |
April 14 2009 | $4.23 | $4.41 | $3.98 | $4.00 | 37,317,907 |
April 13 2009 | $4.09 | $4.27 | $4.01 | $4.22 | 21,905,245 |
April 09 2009 | $3.96 | $4.14 | $3.92 | $4.11 | 30,965,540 |
April 08 2009 | $3.79 | $3.88 | $3.74 | $3.81 | 23,031,505 |
April 07 2009 | $3.95 | $3.98 | $3.74 | $3.74 | 33,405,297 |
April 06 2009 | $4.06 | $4.22 | $3.98 | $4.05 | 54,043,561 |
April 03 2009 | $3.71 | $4.14 | $3.66 | $4.13 | 58,054,574 |
April 02 2009 | $3.55 | $3.77 | $3.47 | $3.73 | 65,238,328 |
April 01 2009 | $3.11 | $3.35 | $3.06 | $3.31 | 33,864,566 |