| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $11.28 | $11.32 | $10.26 | $10.45 | 38,947,488 |
January 28 2010 | $11.62 | $11.80 | $10.96 | $11.11 | 27,549,029 |
January 27 2010 | $11.36 | $11.55 | $11.10 | $11.54 | 22,801,660 |
January 26 2010 | $11.24 | $11.61 | $11.10 | $11.42 | 24,621,080 |
January 25 2010 | $11.25 | $11.48 | $10.94 | $11.33 | 31,520,529 |
January 22 2010 | $10.60 | $11.18 | $10.16 | $10.98 | 40,824,328 |
January 21 2010 | $11.22 | $11.38 | $10.67 | $10.69 | 25,130,330 |
January 20 2010 | $11.35 | $11.48 | $11.10 | $11.25 | 19,593,660 |
January 19 2010 | $11.25 | $11.57 | $11.12 | $11.53 | 17,557,891 |
January 15 2010 | $11.72 | $11.85 | $11.25 | $11.42 | 32,465,141 |
January 14 2010 | $11.69 | $12.16 | $11.54 | $11.69 | 37,749,359 |
January 13 2010 | $11.51 | $11.74 | $11.05 | $11.70 | 47,281,859 |
January 12 2010 | $10.82 | $11.34 | $10.75 | $11.29 | 64,444,328 |
January 11 2010 | $10.21 | $10.66 | $10.20 | $10.30 | 34,876,793 |
January 08 2010 | $10.11 | $10.27 | $9.87 | $10.01 | 17,728,410 |
January 07 2010 | $9.46 | $10.21 | $9.43 | $10.20 | 30,219,359 |
January 06 2010 | $9.86 | $9.87 | $9.58 | $9.58 | 21,539,891 |
January 05 2010 | $9.28 | $10.00 | $9.26 | $9.92 | 49,267,930 |
January 04 2010 | $8.91 | $9.21 | $8.79 | $9.19 | 24,670,070 |
