| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 10 2009 | $3.94 | $4.05 | $3.91 | $3.98 | 3,240,193 |
March 09 2009 | $3.97 | $4.06 | $3.84 | $3.86 | 2,770,292 |
March 06 2009 | $4.12 | $4.22 | $3.89 | $4.02 | 2,819,863 |
March 05 2009 | $4.28 | $4.28 | $4.06 | $4.09 | 3,190,393 |
March 04 2009 | $4.34 | $4.39 | $4.26 | $4.30 | 2,868,750 |
March 03 2009 | $4.42 | $4.47 | $4.22 | $4.23 | 3,441,677 |
March 02 2009 | $4.65 | $4.68 | $4.31 | $4.34 | 2,911,011 |
February 27 2009 | $4.74 | $4.96 | $4.63 | $4.74 | 3,009,240 |
February 26 2009 | $4.94 | $4.99 | $4.81 | $4.81 | 3,014,723 |
February 25 2009 | $4.68 | $4.96 | $4.67 | $4.87 | 4,468,286 |
February 24 2009 | $4.97 | $4.97 | $4.44 | $4.70 | 9,302,305 |
February 23 2009 | $5.22 | $5.22 | $4.88 | $4.90 | 2,300,391 |
February 20 2009 | $5.31 | $5.35 | $5.01 | $5.16 | 2,547,563 |
February 19 2009 | $5.43 | $5.49 | $5.33 | $5.36 | 2,275,491 |
February 18 2009 | $5.65 | $5.65 | $5.38 | $5.42 | 2,489,539 |
February 17 2009 | $5.72 | $5.82 | $5.58 | $5.60 | 2,311,584 |
February 13 2009 | $5.87 | $6.00 | $5.34 | $5.92 | 2,618,151 |
February 12 2009 | $5.77 | $5.93 | $5.67 | $5.93 | 1,936,943 |
February 11 2009 | $5.81 | $5.93 | $5.76 | $5.86 | 2,823,975 |
February 10 2009 | $5.92 | $6.02 | $5.71 | $5.76 | 3,140,822 |
February 09 2009 | $5.98 | $6.03 | $5.90 | $5.95 | 3,916,147 |
February 06 2009 | $5.89 | $6.05 | $5.89 | $5.95 | 6,603,287 |
February 05 2009 | $6.06 | $6.20 | $6.01 | $6.15 | 2,901,188 |
February 04 2009 | $6.09 | $6.22 | $6.04 | $6.12 | 3,695,017 |
February 03 2009 | $6.25 | $6.31 | $6.12 | $6.28 | 2,356,359 |
