| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 10 2009 | $4.02 | $4.13 | $3.99 | $4.06 | 3,240,193 |
March 09 2009 | $4.05 | $4.14 | $3.92 | $3.94 | 2,770,292 |
March 06 2009 | $4.20 | $4.31 | $3.97 | $4.10 | 2,819,863 |
March 05 2009 | $4.37 | $4.37 | $4.14 | $4.17 | 3,190,393 |
March 04 2009 | $4.43 | $4.47 | $4.34 | $4.39 | 2,868,750 |
March 03 2009 | $4.50 | $4.56 | $4.30 | $4.32 | 3,441,677 |
March 02 2009 | $4.75 | $4.78 | $4.40 | $4.43 | 2,911,011 |
February 27 2009 | $4.84 | $5.06 | $4.72 | $4.84 | 3,009,240 |
February 26 2009 | $5.04 | $5.09 | $4.91 | $4.91 | 3,014,723 |
February 25 2009 | $4.77 | $5.06 | $4.77 | $4.96 | 4,468,286 |
February 24 2009 | $5.07 | $5.07 | $4.53 | $4.80 | 9,302,305 |
February 23 2009 | $5.32 | $5.33 | $4.98 | $5.00 | 2,300,391 |
February 20 2009 | $5.42 | $5.45 | $5.11 | $5.27 | 2,547,563 |
February 19 2009 | $5.54 | $5.60 | $5.44 | $5.47 | 2,275,491 |
February 18 2009 | $5.76 | $5.76 | $5.49 | $5.53 | 2,489,539 |
February 17 2009 | $5.84 | $5.94 | $5.69 | $5.71 | 2,311,584 |
February 13 2009 | $5.99 | $6.12 | $5.45 | $6.04 | 2,618,151 |
February 12 2009 | $5.88 | $6.05 | $5.79 | $6.05 | 1,936,943 |
February 11 2009 | $5.92 | $6.05 | $5.88 | $5.98 | 2,823,975 |
February 10 2009 | $6.04 | $6.14 | $5.82 | $5.88 | 3,140,822 |
February 09 2009 | $6.10 | $6.15 | $6.02 | $6.07 | 3,916,147 |
February 06 2009 | $6.01 | $6.17 | $6.01 | $6.07 | 6,603,287 |
February 05 2009 | $6.18 | $6.33 | $6.13 | $6.27 | 2,901,188 |
February 04 2009 | $6.21 | $6.34 | $6.16 | $6.24 | 3,695,017 |
February 03 2009 | $6.38 | $6.43 | $6.24 | $6.41 | 2,356,359 |
