| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $5.91 | $6.00 | $5.56 | $5.64 | 1,259,554 |
January 28 2010 | $5.96 | $5.96 | $5.80 | $5.90 | 573,023 |
January 27 2010 | $5.80 | $5.95 | $5.78 | $5.92 | 842,636 |
January 26 2010 | $5.76 | $5.87 | $5.65 | $5.82 | 1,071,312 |
January 25 2010 | $5.77 | $5.93 | $5.64 | $5.80 | 811,298 |
January 22 2010 | $5.88 | $6.09 | $5.58 | $5.74 | 1,237,689 |
January 21 2010 | $6.25 | $6.28 | $5.86 | $5.88 | 1,278,720 |
January 20 2010 | $6.29 | $6.36 | $6.11 | $6.25 | 746,823 |
January 19 2010 | $6.32 | $6.69 | $6.29 | $6.32 | 1,674,102 |
January 15 2010 | $6.42 | $6.43 | $5.99 | $6.29 | 1,663,489 |
January 14 2010 | $6.28 | $6.69 | $6.26 | $6.39 | 2,507,608 |
January 13 2010 | $6.08 | $6.40 | $6.00 | $6.27 | 1,992,256 |
January 12 2010 | $6.13 | $6.43 | $5.91 | $5.93 | 2,552,212 |
January 11 2010 | $5.62 | $6.36 | $5.52 | $6.19 | 4,671,816 |
January 08 2010 | $5.64 | $5.80 | $5.43 | $5.56 | 1,775,728 |
January 07 2010 | $5.74 | $6.05 | $5.46 | $5.66 | 4,128,518 |
January 06 2010 | $5.05 | $5.95 | $5.03 | $5.84 | 8,492,695 |
January 05 2010 | $4.62 | $4.72 | $4.62 | $4.70 | 319,744 |
January 04 2010 | $4.46 | $4.66 | $4.41 | $4.65 | 762,621 |
