| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $4.65 | $4.76 | $4.36 | $4.42 | 296,400 |
January 29 2009 | $5.06 | $5.09 | $4.59 | $4.65 | 358,000 |
January 28 2009 | $4.99 | $5.29 | $4.72 | $5.22 | 777,000 |
January 27 2009 | $5.22 | $5.29 | $4.63 | $4.81 | 571,300 |
January 26 2009 | $5.29 | $5.58 | $4.80 | $5.07 | 891,100 |
January 23 2009 | $5.26 | $5.38 | $4.94 | $5.29 | 593,900 |
January 22 2009 | $5.67 | $5.67 | $5.17 | $5.35 | 761,700 |
January 21 2009 | $5.43 | $5.73 | $4.81 | $5.69 | 703,900 |
January 20 2009 | $5.34 | $5.58 | $4.85 | $5.45 | 1,312,800 |
January 16 2009 | $4.47 | $5.59 | $4.36 | $5.47 | 1,678,100 |
January 15 2009 | $4.74 | $4.75 | $4.17 | $4.47 | 640,500 |
January 14 2009 | $5.13 | $5.13 | $4.36 | $4.75 | 779,600 |
January 13 2009 | $3.93 | $5.18 | $3.69 | $5.16 | 1,715,700 |
January 12 2009 | $4.56 | $4.61 | $3.82 | $3.87 | 792,400 |
January 09 2009 | $4.69 | $4.91 | $4.54 | $4.56 | 471,100 |
January 08 2009 | $5.34 | $5.34 | $4.47 | $4.87 | 1,210,500 |
January 07 2009 | $4.70 | $5.60 | $4.57 | $5.24 | 1,153,300 |
January 06 2009 | $4.51 | $5.63 | $4.44 | $4.85 | 1,525,300 |
January 05 2009 | $3.05 | $4.70 | $3.00 | $4.32 | 1,664,900 |
January 02 2009 | $2.87 | $3.06 | $2.79 | $2.92 | 917,400 |