| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $5.87 | $6.10 | $5.78 | $6.03 | 78,597,458 |
April 29 2009 | $4.98 | $5.21 | $4.97 | $5.09 | 30,123,909 |
April 28 2009 | $4.68 | $5.02 | $4.66 | $4.90 | 31,941,846 |
April 27 2009 | $4.80 | $4.87 | $4.66 | $4.75 | 27,663,667 |
April 24 2009 | $4.65 | $4.96 | $4.61 | $4.90 | 31,702,387 |
April 23 2009 | $4.71 | $4.81 | $4.54 | $4.67 | 27,893,050 |
April 22 2009 | $4.52 | $4.92 | $4.47 | $4.70 | 46,348,480 |
April 21 2009 | $4.15 | $4.66 | $4.13 | $4.59 | 37,074,250 |
April 20 2009 | $4.61 | $4.66 | $4.28 | $4.33 | 45,781,404 |
April 17 2009 | $4.52 | $4.78 | $4.39 | $4.75 | 46,552,675 |
April 16 2009 | $4.36 | $4.55 | $4.17 | $4.49 | 35,666,214 |
April 15 2009 | $3.99 | $4.24 | $3.96 | $4.23 | 25,448,424 |
April 14 2009 | $4.25 | $4.43 | $4.00 | $4.02 | 37,317,907 |
April 13 2009 | $4.11 | $4.29 | $4.03 | $4.24 | 21,905,245 |
April 09 2009 | $3.98 | $4.16 | $3.94 | $4.13 | 30,965,540 |
April 08 2009 | $3.80 | $3.89 | $3.75 | $3.83 | 23,031,505 |
April 07 2009 | $3.96 | $4.00 | $3.75 | $3.76 | 33,405,297 |
April 06 2009 | $4.08 | $4.23 | $4.00 | $4.06 | 54,043,561 |
April 03 2009 | $3.73 | $4.16 | $3.68 | $4.15 | 58,054,574 |
April 02 2009 | $3.57 | $3.79 | $3.49 | $3.75 | 65,238,328 |
April 01 2009 | $3.12 | $3.37 | $3.07 | $3.32 | 33,864,566 |
