| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $8.57 | $8.68 | $8.36 | $8.42 | 186,764,014 |
January 29 2009 | $8.57 | $8.58 | $8.46 | $8.54 | 291,090,866 |
January 28 2009 | $8.41 | $8.76 | $8.37 | $8.67 | 307,430,489 |
January 27 2009 | $8.12 | $8.31 | $8.07 | $8.25 | 196,991,034 |
January 26 2009 | $8.08 | $8.16 | $7.97 | $8.06 | 184,284,893 |
January 23 2009 | $7.69 | $8.26 | $7.57 | $8.08 | 428,896,031 |
January 22 2009 | $7.41 | $7.70 | $7.34 | $7.62 | 330,332,920 |
January 21 2009 | $7.17 | $7.55 | $7.17 | $7.54 | 196,910,752 |
January 20 2009 | $7.44 | $7.45 | $7.03 | $7.03 | 201,808,171 |
January 16 2009 | $7.59 | $7.67 | $7.36 | $7.45 | 208,836,208 |
January 15 2009 | $7.40 | $7.55 | $7.13 | $7.44 | 237,267,447 |
January 14 2009 | $7.71 | $7.81 | $7.41 | $7.49 | 222,879,414 |
January 13 2009 | $7.76 | $7.97 | $7.72 | $7.82 | 177,172,658 |
January 12 2009 | $7.87 | $7.93 | $7.72 | $7.78 | 132,065,761 |
January 09 2009 | $8.15 | $8.15 | $7.80 | $7.84 | 173,475,477 |
January 08 2009 | $7.92 | $8.09 | $7.89 | $8.09 | 143,919,327 |
January 07 2009 | $8.17 | $8.23 | $7.93 | $8.01 | 179,637,912 |
January 06 2009 | $8.28 | $8.48 | $8.12 | $8.31 | 256,825,235 |
January 05 2009 | $7.98 | $8.24 | $7.84 | $8.16 | 195,451,444 |
January 02 2009 | $7.68 | $8.01 | $7.60 | $7.99 | 144,563,024 |
