| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $8.28 | $8.55 | $8.24 | $8.41 | 216,626,027 |
February 26 2009 | $8.61 | $8.77 | $8.39 | $8.39 | 224,093,359 |
February 25 2009 | $8.51 | $8.76 | $8.43 | $8.50 | 257,381,896 |
February 24 2009 | $8.23 | $8.70 | $8.23 | $8.59 | 243,843,361 |
February 23 2009 | $8.63 | $8.70 | $8.20 | $8.21 | 208,618,299 |
February 20 2009 | $8.41 | $8.68 | $8.33 | $8.62 | 248,490,543 |
February 19 2009 | $8.89 | $8.95 | $8.49 | $8.52 | 199,389,152 |
February 18 2009 | $8.64 | $8.79 | $8.47 | $8.78 | 240,806,900 |
February 17 2009 | $8.62 | $8.63 | $8.45 | $8.52 | 227,009,536 |
February 13 2009 | $9.01 | $9.03 | $8.84 | $8.90 | 165,723,820 |
February 12 2009 | $8.78 | $9.05 | $8.74 | $9.03 | 221,840,580 |
February 11 2009 | $8.93 | $9.08 | $8.78 | $8.91 | 209,081,131 |
February 10 2009 | $9.35 | $9.39 | $8.90 | $8.92 | 283,958,410 |
February 09 2009 | $9.24 | $9.48 | $9.14 | $9.42 | 199,136,157 |
February 06 2009 | $8.87 | $9.30 | $8.84 | $9.24 | 281,399,487 |
February 05 2009 | $8.48 | $8.84 | $8.38 | $8.80 | 290,330,202 |
February 04 2009 | $8.46 | $8.82 | $8.44 | $8.53 | 272,450,310 |
February 03 2009 | $8.52 | $8.53 | $8.30 | $8.47 | 262,211,501 |
February 02 2009 | $8.32 | $8.58 | $8.26 | $8.47 | 208,075,184 |
