| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $4.67 | $4.78 | $4.37 | $4.43 | 296,400 |
January 29 2009 | $5.08 | $5.10 | $4.60 | $4.67 | 358,000 |
January 28 2009 | $5.00 | $5.30 | $4.73 | $5.23 | 777,000 |
January 27 2009 | $5.23 | $5.30 | $4.64 | $4.82 | 571,300 |
January 26 2009 | $5.30 | $5.60 | $4.81 | $5.09 | 891,100 |
January 23 2009 | $5.28 | $5.40 | $4.95 | $5.30 | 593,900 |
January 22 2009 | $5.69 | $5.69 | $5.19 | $5.37 | 761,700 |
January 21 2009 | $5.45 | $5.74 | $4.82 | $5.70 | 703,900 |
January 20 2009 | $5.36 | $5.60 | $4.86 | $5.47 | 1,312,800 |
January 16 2009 | $4.49 | $5.60 | $4.38 | $5.49 | 1,678,100 |
January 15 2009 | $4.75 | $4.76 | $4.19 | $4.49 | 640,500 |
January 14 2009 | $5.14 | $5.14 | $4.37 | $4.77 | 779,600 |
January 13 2009 | $3.94 | $5.19 | $3.70 | $5.18 | 1,715,700 |
January 12 2009 | $4.58 | $4.62 | $3.83 | $3.88 | 792,400 |
January 09 2009 | $4.70 | $4.92 | $4.55 | $4.58 | 471,100 |
January 08 2009 | $5.36 | $5.36 | $4.49 | $4.89 | 1,210,500 |
January 07 2009 | $4.71 | $5.61 | $4.59 | $5.26 | 1,153,300 |
January 06 2009 | $4.52 | $5.64 | $4.45 | $4.87 | 1,525,300 |
January 05 2009 | $3.06 | $4.71 | $3.01 | $4.33 | 1,664,900 |
January 02 2009 | $2.87 | $3.07 | $2.80 | $2.93 | 917,400 |
