| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2009 | $6.05 | $6.42 | $5.97 | $6.14 | 3,649,354 |
February 26 2009 | $6.43 | $6.45 | $6.20 | $6.25 | 4,472,300 |
February 25 2009 | $5.95 | $6.43 | $5.93 | $6.30 | 5,886,330 |
February 24 2009 | $5.56 | $6.06 | $5.56 | $5.98 | 3,693,906 |
February 23 2009 | $5.80 | $5.93 | $5.52 | $5.56 | 3,980,666 |
February 20 2009 | $5.98 | $6.07 | $5.49 | $5.66 | 3,994,286 |
February 19 2009 | $6.32 | $6.56 | $6.10 | $6.20 | 3,357,688 |
February 18 2009 | $6.72 | $6.78 | $6.04 | $6.19 | 2,697,460 |
February 17 2009 | $7.06 | $7.06 | $6.09 | $6.63 | 3,213,104 |
February 13 2009 | $6.84 | $6.98 | $6.73 | $6.78 | 3,183,460 |
February 12 2009 | $6.42 | $6.83 | $6.40 | $6.83 | 3,336,108 |
February 11 2009 | $6.54 | $6.80 | $6.47 | $6.64 | 2,835,098 |
February 10 2009 | $7.07 | $7.09 | $6.50 | $6.57 | 4,253,962 |
February 09 2009 | $6.85 | $7.23 | $6.55 | $6.99 | 2,216,138 |
February 06 2009 | $6.32 | $6.82 | $6.31 | $6.73 | 3,021,052 |
February 05 2009 | $6.53 | $6.58 | $6.30 | $6.36 | 2,406,076 |
February 04 2009 | $6.39 | $6.65 | $6.36 | $6.54 | 1,902,382 |
February 03 2009 | $6.10 | $6.41 | $6.02 | $6.34 | 1,586,612 |
February 02 2009 | $6.05 | $6.13 | $5.86 | $6.05 | 1,335,264 |
January 30 2009 | $6.32 | $6.44 | $6.06 | $6.16 | 1,968,470 |
January 29 2009 | $5.99 | $6.30 | $5.99 | $6.17 | 1,699,044 |
January 28 2009 | $6.09 | $6.27 | $5.85 | $6.25 | 2,559,352 |
January 27 2009 | $6.11 | $6.24 | $5.76 | $5.95 | 2,754,872 |
January 26 2009 | $6.15 | $6.46 | $6.04 | $6.27 | 2,088,772 |
January 23 2009 | $5.72 | $6.17 | $5.68 | $6.07 | 2,289,000 |
