| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $6.03 | $6.28 | $5.95 | $6.13 | 12,717,865 |
March 30 2009 | $5.64 | $6.05 | $5.58 | $6.00 | 19,397,740 |
March 27 2009 | $5.89 | $5.89 | $5.63 | $5.67 | 11,035,511 |
March 26 2009 | $5.96 | $6.05 | $5.91 | $5.96 | 14,459,781 |
March 25 2009 | $6.18 | $6.26 | $5.77 | $5.94 | 18,687,142 |
March 24 2009 | $6.15 | $6.35 | $6.14 | $6.20 | 12,205,247 |
March 23 2009 | $5.95 | $6.20 | $5.80 | $6.20 | 14,640,781 |
March 20 2009 | $5.97 | $6.04 | $5.82 | $5.95 | 13,116,907 |
March 19 2009 | $6.06 | $6.06 | $5.89 | $5.93 | 12,115,500 |
March 18 2009 | $5.81 | $6.06 | $5.74 | $5.95 | 16,355,376 |
March 17 2009 | $5.54 | $5.83 | $5.44 | $5.83 | 11,903,267 |
March 16 2009 | $5.67 | $5.76 | $5.51 | $5.52 | 12,023,310 |
March 13 2009 | $5.70 | $5.71 | $5.54 | $5.62 | 9,539,393 |
March 12 2009 | $5.26 | $5.71 | $5.21 | $5.71 | 14,090,636 |
March 11 2009 | $5.51 | $5.55 | $5.29 | $5.36 | 11,042,952 |
March 10 2009 | $5.60 | $5.68 | $5.46 | $5.50 | 16,356,188 |
March 09 2009 | $5.46 | $5.70 | $5.43 | $5.50 | 11,881,511 |
March 06 2009 | $5.50 | $5.54 | $5.27 | $5.45 | 8,729,653 |
March 05 2009 | $5.25 | $5.52 | $5.24 | $5.41 | 11,345,576 |
March 04 2009 | $5.30 | $5.46 | $5.16 | $5.39 | 14,489,419 |
March 03 2009 | $4.90 | $5.59 | $4.87 | $5.19 | 51,745,277 |
March 02 2009 | $5.06 | $5.14 | $4.86 | $4.91 | 15,885,753 |
