| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $4.64 | $4.75 | $4.34 | $4.41 | 296,400 |
January 29 2009 | $5.05 | $5.08 | $4.58 | $4.64 | 358,000 |
January 28 2009 | $4.98 | $5.28 | $4.71 | $5.20 | 777,000 |
January 27 2009 | $5.20 | $5.28 | $4.61 | $4.80 | 571,300 |
January 26 2009 | $5.28 | $5.56 | $4.79 | $5.06 | 891,100 |
January 23 2009 | $5.25 | $5.37 | $4.92 | $5.28 | 593,900 |
January 22 2009 | $5.66 | $5.66 | $5.16 | $5.34 | 761,700 |
January 21 2009 | $5.42 | $5.71 | $4.80 | $5.67 | 703,900 |
January 20 2009 | $5.33 | $5.56 | $4.83 | $5.44 | 1,312,800 |
January 16 2009 | $4.46 | $5.57 | $4.35 | $5.46 | 1,678,100 |
January 15 2009 | $4.72 | $4.73 | $4.16 | $4.46 | 640,500 |
January 14 2009 | $5.11 | $5.11 | $4.34 | $4.74 | 779,600 |
January 13 2009 | $3.92 | $5.17 | $3.68 | $5.15 | 1,715,700 |
January 12 2009 | $4.55 | $4.60 | $3.81 | $3.86 | 792,400 |
January 09 2009 | $4.68 | $4.90 | $4.52 | $4.55 | 471,100 |
January 08 2009 | $5.33 | $5.33 | $4.46 | $4.86 | 1,210,500 |
January 07 2009 | $4.69 | $5.58 | $4.56 | $5.23 | 1,153,300 |
January 06 2009 | $4.50 | $5.61 | $4.42 | $4.84 | 1,525,300 |
January 05 2009 | $3.04 | $4.69 | $3.00 | $4.31 | 1,664,900 |
January 02 2009 | $2.86 | $3.05 | $2.79 | $2.91 | 917,400 |