| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 15 2010 | $7.44 | $7.53 | $7.36 | $7.40 | 95,072,200 |
March 12 2010 | $7.19 | $7.39 | $7.17 | $7.37 | 104,771,000 |
March 11 2010 | $7.07 | $7.17 | $7.04 | $7.13 | 59,274,700 |
March 10 2010 | $7.12 | $7.16 | $7.07 | $7.08 | 56,850,600 |
March 09 2010 | $7.09 | $7.20 | $7.03 | $7.07 | 83,934,300 |
March 08 2010 | $7.15 | $7.16 | $7.07 | $7.14 | 78,903,200 |
March 05 2010 | $7.14 | $7.20 | $7.09 | $7.18 | 106,920,600 |
March 04 2010 | $7.06 | $7.07 | $6.92 | $7.07 | 89,836,800 |
March 03 2010 | $6.88 | $7.09 | $6.82 | $7.01 | 157,004,600 |
March 02 2010 | $6.97 | $7.01 | $6.73 | $6.75 | 193,706,600 |
March 01 2010 | $6.53 | $6.86 | $6.49 | $6.86 | 142,605,500 |
February 26 2010 | $6.54 | $6.55 | $6.41 | $6.49 | 72,368,400 |
February 25 2010 | $6.37 | $6.54 | $6.30 | $6.51 | 83,114,500 |
February 24 2010 | $6.48 | $6.56 | $6.44 | $6.48 | 84,200,800 |
February 23 2010 | $6.18 | $6.43 | $6.16 | $6.41 | 114,688,400 |
February 22 2010 | $6.28 | $6.29 | $6.18 | $6.19 | 41,993,100 |
February 19 2010 | $6.27 | $6.30 | $6.22 | $6.24 | 46,990,000 |
February 18 2010 | $6.30 | $6.34 | $6.24 | $6.29 | 53,406,800 |
February 17 2010 | $6.32 | $6.37 | $6.27 | $6.35 | 65,983,200 |
February 16 2010 | $6.19 | $6.29 | $6.14 | $6.25 | 62,537,500 |
February 12 2010 | $6.03 | $6.18 | $5.99 | $6.14 | 69,465,400 |
February 11 2010 | $6.08 | $6.18 | $6.01 | $6.18 | 65,116,200 |
February 10 2010 | $6.14 | $6.16 | $6.02 | $6.04 | 73,395,600 |
February 09 2010 | $6.18 | $6.20 | $6.09 | $6.16 | 83,207,100 |
February 08 2010 | $6.13 | $6.25 | $6.01 | $6.06 | 92,031,400 |
