| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $8.93 | $9.11 | $8.91 | $9.02 | 847,394 |
January 28 2010 | $8.98 | $9.04 | $8.73 | $8.87 | 433,471 |
January 27 2010 | $8.82 | $8.96 | $8.70 | $8.91 | 465,098 |
January 26 2010 | $8.92 | $8.94 | $8.70 | $8.78 | 736,679 |
January 25 2010 | $9.10 | $9.26 | $8.91 | $8.95 | 793,003 |
January 22 2010 | $8.79 | $8.87 | $8.60 | $8.83 | 731,172 |
January 21 2010 | $8.93 | $8.97 | $8.78 | $8.80 | 1,079,263 |
January 20 2010 | $9.09 | $9.09 | $8.86 | $8.91 | 1,559,391 |
January 19 2010 | $9.08 | $9.34 | $9.03 | $9.11 | 2,008,559 |
January 15 2010 | $9.02 | $9.10 | $8.83 | $9.04 | 1,828,565 |
January 14 2010 | $8.62 | $9.23 | $8.54 | $9.03 | 5,085,783 |
January 13 2010 | $8.10 | $8.21 | $7.97 | $8.20 | 1,474,643 |
January 12 2010 | $7.77 | $8.30 | $7.73 | $7.92 | 2,177,637 |
January 11 2010 | $7.52 | $7.54 | $7.34 | $7.53 | 657,482 |
January 08 2010 | $7.42 | $7.48 | $7.28 | $7.48 | 381,625 |
January 07 2010 | $7.24 | $7.49 | $7.21 | $7.48 | 585,851 |
January 06 2010 | $7.01 | $7.24 | $6.99 | $7.19 | 882,903 |
January 05 2010 | $6.90 | $7.00 | $6.79 | $6.99 | 479,253 |
January 04 2010 | $6.81 | $6.93 | $6.71 | $6.93 | 401,217 |
