| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $10.21 | $10.45 | $9.74 | $9.82 | 30,207,029 |
January 28 2010 | $10.39 | $10.63 | $9.99 | $10.05 | 22,583,730 |
January 27 2010 | $10.25 | $10.32 | $9.99 | $10.29 | 18,163,160 |
January 26 2010 | $10.12 | $10.48 | $10.04 | $10.27 | 28,934,490 |
January 25 2010 | $10.60 | $10.61 | $9.86 | $10.26 | 28,101,240 |
January 22 2010 | $10.74 | $10.95 | $10.23 | $10.31 | 36,811,039 |
January 21 2010 | $11.31 | $11.59 | $10.76 | $10.78 | 29,746,180 |
January 20 2010 | $11.62 | $11.72 | $11.18 | $11.33 | 25,001,990 |
January 19 2010 | $11.61 | $11.81 | $11.35 | $11.80 | 18,572,080 |
January 15 2010 | $11.80 | $11.99 | $11.53 | $11.66 | 19,678,270 |
January 14 2010 | $11.61 | $12.11 | $11.52 | $11.81 | 32,141,971 |
January 13 2010 | $11.72 | $11.81 | $11.16 | $11.59 | 25,562,199 |
January 12 2010 | $11.64 | $11.94 | $11.52 | $11.62 | 34,472,527 |
January 11 2010 | $11.66 | $11.83 | $11.53 | $11.63 | 22,027,910 |
January 08 2010 | $11.62 | $11.66 | $11.41 | $11.47 | 18,760,420 |
January 07 2010 | $11.31 | $11.76 | $11.19 | $11.72 | 29,376,070 |
January 06 2010 | $11.42 | $11.62 | $11.28 | $11.47 | 31,210,631 |
January 05 2010 | $10.78 | $11.59 | $10.74 | $11.57 | 66,116,578 |
January 04 2010 | $9.88 | $10.53 | $9.83 | $10.53 | 36,415,688 |
