| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $5.49 | $5.64 | $5.15 | $5.18 | 10,276,742 |
March 30 2009 | $5.71 | $5.71 | $5.36 | $5.44 | 7,703,970 |
March 27 2009 | $5.99 | $6.13 | $5.73 | $5.94 | 8,455,125 |
March 26 2009 | $6.23 | $6.52 | $6.06 | $6.16 | 15,401,836 |
March 25 2009 | $6.88 | $6.95 | $5.68 | $6.03 | 15,760,227 |
March 24 2009 | $5.75 | $6.92 | $5.73 | $6.77 | 19,712,598 |
March 23 2009 | $5.37 | $6.02 | $5.27 | $6.01 | 11,387,681 |
March 20 2009 | $5.43 | $5.57 | $5.01 | $5.21 | 10,675,181 |
March 19 2009 | $5.85 | $5.88 | $5.40 | $5.46 | 10,438,859 |
March 18 2009 | $5.39 | $5.76 | $5.15 | $5.72 | 13,552,056 |
March 17 2009 | $4.76 | $5.44 | $4.67 | $5.34 | 20,542,563 |
March 16 2009 | $4.59 | $5.15 | $4.59 | $4.66 | 13,236,389 |
March 13 2009 | $4.42 | $4.67 | $4.37 | $4.54 | 8,042,659 |
March 12 2009 | $4.10 | $4.35 | $4.00 | $4.31 | 9,260,783 |
March 11 2009 | $4.00 | $4.09 | $3.80 | $4.03 | 11,880,134 |
March 10 2009 | $3.33 | $3.64 | $3.31 | $3.62 | 10,360,478 |
March 09 2009 | $2.97 | $3.28 | $2.94 | $3.24 | 10,584,057 |
March 06 2009 | $3.15 | $3.25 | $2.89 | $3.01 | 7,050,149 |
March 05 2009 | $3.37 | $3.37 | $3.03 | $3.07 | 9,323,209 |
March 04 2009 | $3.57 | $3.57 | $3.32 | $3.41 | 14,796,522 |
March 03 2009 | $3.86 | $3.88 | $3.45 | $3.49 | 21,778,676 |
March 02 2009 | $4.04 | $4.22 | $3.72 | $3.77 | 11,564,360 |