| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $7.88 | $7.90 | $7.64 | $7.73 | 30,963,910 |
January 28 2010 | $7.76 | $7.88 | $7.57 | $7.62 | 32,538,551 |
January 27 2010 | $7.33 | $7.68 | $7.26 | $7.57 | 24,249,900 |
January 26 2010 | $7.68 | $7.87 | $7.23 | $7.27 | 35,801,398 |
January 25 2010 | $7.61 | $7.99 | $7.52 | $7.76 | 32,935,648 |
January 22 2010 | $7.42 | $7.90 | $7.26 | $7.52 | 39,372,379 |
January 21 2010 | $7.58 | $7.82 | $7.42 | $7.47 | 66,594,523 |
January 20 2010 | $6.96 | $7.25 | $6.96 | $7.03 | 25,445,080 |
January 19 2010 | $6.98 | $7.09 | $6.93 | $7.08 | 17,267,490 |
January 15 2010 | $7.26 | $7.28 | $6.91 | $7.06 | 25,448,920 |
January 14 2010 | $7.10 | $7.42 | $7.09 | $7.31 | 26,513,230 |
January 13 2010 | $6.85 | $7.25 | $6.64 | $7.16 | 26,686,439 |
January 12 2010 | $6.91 | $7.01 | $6.81 | $6.83 | 11,355,240 |
January 11 2010 | $6.99 | $7.01 | $6.83 | $6.96 | 15,255,300 |
January 08 2010 | $6.83 | $7.06 | $6.81 | $6.89 | 19,963,301 |
January 07 2010 | $6.46 | $7.02 | $6.44 | $6.88 | 34,759,168 |
January 06 2010 | $6.40 | $6.52 | $6.37 | $6.49 | 13,140,570 |
January 05 2010 | $6.19 | $6.46 | $6.17 | $6.45 | 12,701,790 |
January 04 2010 | $6.14 | $6.35 | $6.09 | $6.29 | 15,429,120 |
