| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 09 2009 | $3.38 | $3.49 | $3.33 | $3.35 | 19,046,938 |
March 06 2009 | $3.51 | $3.52 | $3.29 | $3.39 | 27,025,400 |
March 05 2009 | $3.51 | $3.60 | $3.46 | $3.47 | 22,179,740 |
March 04 2009 | $3.50 | $3.63 | $3.50 | $3.58 | 20,152,420 |
March 03 2009 | $3.65 | $3.65 | $3.46 | $3.48 | 22,209,080 |
March 02 2009 | $3.64 | $3.71 | $3.55 | $3.56 | 18,147,872 |
February 27 2009 | $3.61 | $3.75 | $3.61 | $3.71 | 27,579,820 |
February 26 2009 | $3.77 | $3.87 | $3.64 | $3.66 | 24,531,540 |
February 25 2009 | $3.85 | $3.90 | $3.76 | $3.82 | 20,642,480 |
February 24 2009 | $3.70 | $3.88 | $3.69 | $3.86 | 31,321,460 |
February 23 2009 | $3.90 | $3.95 | $3.69 | $3.71 | 27,042,940 |
February 20 2009 | $3.81 | $3.94 | $3.75 | $3.88 | 25,000,480 |
February 19 2009 | $3.92 | $4.03 | $3.85 | $3.86 | 21,011,280 |
February 18 2009 | $3.90 | $3.96 | $3.83 | $3.91 | 20,304,520 |
February 17 2009 | $3.93 | $3.96 | $3.79 | $3.91 | 32,730,740 |
February 13 2009 | $4.13 | $4.18 | $4.03 | $4.11 | 17,711,078 |
February 12 2009 | $4.00 | $4.13 | $3.95 | $4.13 | 23,925,720 |
February 11 2009 | $4.07 | $4.09 | $3.94 | $4.05 | 22,785,820 |
February 10 2009 | $4.25 | $4.35 | $4.01 | $4.01 | 36,387,602 |
February 09 2009 | $4.21 | $4.37 | $4.14 | $4.35 | 20,123,440 |
February 06 2009 | $4.08 | $4.31 | $4.03 | $4.27 | 24,791,080 |
February 05 2009 | $3.90 | $4.13 | $3.88 | $4.11 | 36,153,820 |
February 04 2009 | $3.97 | $4.09 | $3.94 | $3.96 | 28,352,780 |
February 03 2009 | $3.79 | $4.01 | $3.75 | $3.98 | 27,166,080 |
February 02 2009 | $3.75 | $3.91 | $3.75 | $3.83 | 19,906,766 |
