| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $8.02 | $8.04 | $7.77 | $7.86 | 30,963,910 |
January 28 2010 | $7.89 | $8.02 | $7.70 | $7.75 | 32,538,551 |
January 27 2010 | $7.46 | $7.81 | $7.38 | $7.70 | 24,249,900 |
January 26 2010 | $7.81 | $8.01 | $7.36 | $7.40 | 35,801,398 |
January 25 2010 | $7.74 | $8.13 | $7.65 | $7.89 | 32,935,648 |
January 22 2010 | $7.55 | $8.03 | $7.39 | $7.65 | 39,372,379 |
January 21 2010 | $7.71 | $7.96 | $7.55 | $7.60 | 66,594,523 |
January 20 2010 | $7.08 | $7.38 | $7.08 | $7.15 | 25,445,080 |
January 19 2010 | $7.10 | $7.21 | $7.05 | $7.20 | 17,267,490 |
January 15 2010 | $7.39 | $7.41 | $7.03 | $7.18 | 25,448,920 |
January 14 2010 | $7.22 | $7.55 | $7.21 | $7.44 | 26,513,230 |
January 13 2010 | $6.96 | $7.38 | $6.76 | $7.28 | 26,686,439 |
January 12 2010 | $7.03 | $7.13 | $6.93 | $6.95 | 11,355,240 |
January 11 2010 | $7.12 | $7.14 | $6.95 | $7.08 | 15,255,300 |
January 08 2010 | $6.95 | $7.18 | $6.93 | $7.01 | 19,963,301 |
January 07 2010 | $6.57 | $7.14 | $6.55 | $7.00 | 34,759,168 |
January 06 2010 | $6.51 | $6.64 | $6.48 | $6.60 | 13,140,570 |
January 05 2010 | $6.29 | $6.57 | $6.28 | $6.57 | 12,701,790 |
January 04 2010 | $6.24 | $6.46 | $6.20 | $6.40 | 15,429,120 |
