| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $6.02 | $6.06 | $5.70 | $5.75 | 1,245,952,400 |
January 28 2010 | $6.14 | $6.16 | $5.95 | $5.97 | 1,173,502,400 |
January 27 2010 | $6.20 | $6.31 | $5.98 | $6.23 | 1,722,568,400 |
January 26 2010 | $6.17 | $6.40 | $6.07 | $6.17 | 1,867,110,000 |
January 25 2010 | $6.07 | $6.13 | $6.00 | $6.08 | 1,065,699,600 |
January 22 2010 | $6.20 | $6.22 | $5.91 | $5.93 | 881,767,600 |
January 21 2010 | $6.35 | $6.39 | $6.21 | $6.23 | 608,154,400 |
January 20 2010 | $6.44 | $6.46 | $6.28 | $6.34 | 612,152,800 |
January 19 2010 | $6.24 | $6.45 | $6.21 | $6.44 | 730,007,600 |
January 15 2010 | $6.32 | $6.34 | $6.17 | $6.17 | 594,067,600 |
January 14 2010 | $6.30 | $6.31 | $6.26 | $6.28 | 432,894,000 |
January 13 2010 | $6.23 | $6.32 | $6.12 | $6.31 | 605,892,000 |
January 12 2010 | $6.27 | $6.29 | $6.19 | $6.22 | 594,459,600 |
January 11 2010 | $6.38 | $6.38 | $6.25 | $6.30 | 462,229,600 |
January 08 2010 | $6.30 | $6.35 | $6.26 | $6.35 | 447,610,800 |
January 07 2010 | $6.34 | $6.35 | $6.26 | $6.31 | 477,131,200 |
January 06 2010 | $6.42 | $6.45 | $6.31 | $6.32 | 552,160,000 |
January 05 2010 | $6.43 | $6.46 | $6.39 | $6.42 | 601,904,800 |
January 04 2010 | $6.40 | $6.43 | $6.36 | $6.41 | 493,729,600 |