| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 20 2009 | $5.94 | $6.18 | $5.92 | $5.98 | 35,580,300 |
October 19 2009 | $5.78 | $5.89 | $5.68 | $5.87 | 20,547,600 |
October 16 2009 | $5.89 | $5.94 | $5.65 | $5.74 | 62,203,100 |
October 15 2009 | $6.21 | $6.23 | $6.05 | $6.19 | 37,778,500 |
October 14 2009 | $6.31 | $6.36 | $6.16 | $6.25 | 32,294,400 |
October 13 2009 | $6.21 | $6.22 | $6.06 | $6.08 | 29,647,100 |
October 12 2009 | $6.13 | $6.29 | $6.08 | $6.14 | 38,595,800 |
October 09 2009 | $5.51 | $5.90 | $5.51 | $5.88 | 27,325,500 |
October 08 2009 | $5.58 | $5.67 | $5.46 | $5.51 | 20,299,300 |
October 07 2009 | $5.66 | $5.69 | $5.52 | $5.54 | 16,911,100 |
October 06 2009 | $5.67 | $5.78 | $5.53 | $5.64 | 21,908,400 |
October 05 2009 | $5.15 | $5.63 | $5.12 | $5.54 | 29,232,100 |
October 02 2009 | $5.22 | $5.45 | $5.05 | $5.31 | 31,821,800 |
October 01 2009 | $5.62 | $5.65 | $5.27 | $5.39 | 42,759,500 |
September 30 2009 | $5.80 | $5.85 | $5.59 | $5.66 | 37,557,200 |
September 29 2009 | $5.85 | $6.10 | $5.72 | $5.78 | 31,086,500 |
September 28 2009 | $5.87 | $6.06 | $5.79 | $5.94 | 20,247,100 |
September 25 2009 | $5.52 | $5.83 | $5.51 | $5.83 | 29,820,800 |
September 24 2009 | $6.06 | $6.09 | $5.57 | $5.66 | 36,318,200 |
September 23 2009 | $6.18 | $6.28 | $6.00 | $6.02 | 34,479,800 |
September 22 2009 | $5.91 | $6.30 | $5.84 | $6.08 | 39,994,300 |
September 21 2009 | $5.57 | $5.89 | $5.56 | $5.81 | 26,292,700 |