| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 01 2009 | $3.91 | $4.24 | $3.87 | $4.15 | 215,992,997 |
May 29 2009 | $3.89 | $3.90 | $3.82 | $3.90 | 101,466,559 |
May 28 2009 | $3.89 | $3.96 | $3.79 | $3.88 | 98,862,919 |
May 27 2009 | $3.93 | $3.98 | $3.84 | $3.86 | 111,375,618 |
May 26 2009 | $3.75 | $3.92 | $3.73 | $3.92 | 134,104,158 |
May 22 2009 | $3.81 | $3.85 | $3.75 | $3.78 | 69,702,219 |
May 21 2009 | $3.84 | $3.90 | $3.77 | $3.80 | 112,820,078 |
May 20 2009 | $3.93 | $4.06 | $3.87 | $3.90 | 147,020,758 |
May 19 2009 | $3.77 | $3.95 | $3.76 | $3.89 | 160,576,378 |
May 18 2009 | $3.70 | $3.80 | $3.66 | $3.80 | 136,586,638 |
May 15 2009 | $3.73 | $3.81 | $3.67 | $3.68 | 160,232,258 |
May 14 2009 | $3.69 | $3.80 | $3.67 | $3.76 | 186,889,297 |
May 13 2009 | $3.81 | $3.83 | $3.70 | $3.71 | 175,473,538 |
May 12 2009 | $3.94 | $3.95 | $3.83 | $3.90 | 111,023,438 |
May 11 2009 | $3.84 | $3.99 | $3.80 | $3.93 | 137,490,418 |
May 08 2009 | $3.98 | $4.01 | $3.82 | $3.90 | 163,890,418 |
May 07 2009 | $4.14 | $4.14 | $3.89 | $3.96 | 192,681,437 |
May 06 2009 | $4.14 | $4.18 | $3.98 | $4.10 | 172,090,038 |
May 05 2009 | $4.05 | $4.10 | $4.01 | $4.10 | 117,492,398 |
May 04 2009 | $4.01 | $4.07 | $3.94 | $3.99 | 140,540,798 |
May 01 2009 | $4.02 | $4.02 | $3.89 | $3.95 | 122,456,198 |
April 30 2009 | $4.05 | $4.13 | $3.99 | $4.03 | 170,856,998 |
April 29 2009 | $4.15 | $4.15 | $3.96 | $3.99 | 194,702,017 |
April 28 2009 | $4.13 | $4.27 | $4.12 | $4.12 | 158,525,458 |
April 27 2009 | $4.19 | $4.25 | $4.11 | $4.16 | 194,167,657 |