| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2009 | $5.19 | $6.08 | $4.80 | $5.78 | 47,009,434 |
March 30 2009 | $6.39 | $6.50 | $5.63 | $5.68 | 23,338,520 |
March 27 2009 | $6.59 | $7.12 | $6.47 | $6.93 | 19,307,570 |
March 26 2009 | $7.07 | $7.13 | $6.63 | $7.00 | 21,000,350 |
March 25 2009 | $6.98 | $7.39 | $6.11 | $6.83 | 28,916,301 |
March 24 2009 | $6.48 | $7.18 | $6.26 | $6.67 | 29,727,650 |
March 23 2009 | $6.21 | $6.85 | $5.94 | $6.85 | 29,143,840 |
March 20 2009 | $5.83 | $5.97 | $5.35 | $5.61 | 22,370,400 |
March 19 2009 | $6.96 | $7.12 | $5.87 | $5.90 | 37,425,129 |
March 18 2009 | $5.08 | $6.82 | $5.01 | $6.53 | 51,514,219 |
March 17 2009 | $5.07 | $5.44 | $4.79 | $5.25 | 31,215,260 |
March 16 2009 | $5.35 | $5.86 | $4.81 | $4.82 | 38,080,281 |
March 13 2009 | $4.74 | $5.46 | $4.49 | $5.19 | 44,119,031 |
March 12 2009 | $3.92 | $4.71 | $3.62 | $4.53 | 34,386,887 |
March 11 2009 | $4.13 | $4.31 | $3.61 | $3.99 | 30,612,160 |
March 10 2009 | $3.39 | $3.85 | $3.23 | $3.82 | 29,787,311 |
March 09 2009 | $2.56 | $3.37 | $2.50 | $3.02 | 27,971,359 |
March 06 2009 | $3.17 | $3.22 | $2.45 | $2.67 | 30,924,670 |
March 05 2009 | $3.59 | $3.66 | $2.71 | $3.04 | 39,874,648 |
March 04 2009 | $3.98 | $4.12 | $3.00 | $3.79 | 49,119,551 |
March 03 2009 | $4.03 | $4.07 | $3.21 | $3.41 | 25,750,689 |
March 02 2009 | $4.32 | $4.35 | $3.67 | $3.76 | 27,347,619 |
