| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $8.56 | $8.66 | $8.35 | $8.41 | 186,764,014 |
January 29 2009 | $8.56 | $8.57 | $8.45 | $8.53 | 291,090,866 |
January 28 2009 | $8.39 | $8.75 | $8.35 | $8.66 | 307,430,489 |
January 27 2009 | $8.11 | $8.29 | $8.05 | $8.23 | 196,991,034 |
January 26 2009 | $8.07 | $8.15 | $7.96 | $8.04 | 184,284,893 |
January 23 2009 | $7.68 | $8.24 | $7.56 | $8.06 | 428,896,031 |
January 22 2009 | $7.40 | $7.68 | $7.33 | $7.61 | 330,332,920 |
January 21 2009 | $7.16 | $7.54 | $7.16 | $7.53 | 196,910,752 |
January 20 2009 | $7.43 | $7.44 | $7.02 | $7.02 | 201,808,171 |
January 16 2009 | $7.58 | $7.66 | $7.34 | $7.44 | 208,836,208 |
January 15 2009 | $7.39 | $7.54 | $7.12 | $7.43 | 237,267,447 |
January 14 2009 | $7.70 | $7.79 | $7.40 | $7.48 | 222,879,414 |
January 13 2009 | $7.74 | $7.96 | $7.71 | $7.81 | 177,172,658 |
January 12 2009 | $7.86 | $7.92 | $7.71 | $7.77 | 132,065,282 |
January 09 2009 | $8.13 | $8.13 | $7.78 | $7.83 | 173,475,477 |
January 08 2009 | $7.91 | $8.08 | $7.88 | $8.08 | 143,919,327 |
January 07 2009 | $8.15 | $8.22 | $7.92 | $8.00 | 179,637,912 |
January 06 2009 | $8.27 | $8.46 | $8.11 | $8.30 | 256,825,235 |
January 05 2009 | $7.97 | $8.23 | $7.82 | $8.15 | 195,450,565 |
January 02 2009 | $7.66 | $7.99 | $7.59 | $7.98 | 144,563,024 |
