| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $6.30 | $6.30 | $4.62 | $5.22 | 330,533 |
January 29 2009 | $7.50 | $7.50 | $6.96 | $6.96 | 21,633 |
January 28 2009 | $7.20 | $7.92 | $7.20 | $7.50 | 28,133 |
January 27 2009 | $7.62 | $8.16 | $7.32 | $7.38 | 31,250 |
January 26 2009 | $8.16 | $8.40 | $7.62 | $8.16 | 37,467 |
January 23 2009 | $7.80 | $8.76 | $7.74 | $8.10 | 50,850 |
January 22 2009 | $8.64 | $9.06 | $7.74 | $7.74 | 77,033 |
January 21 2009 | $8.40 | $9.30 | $6.90 | $8.46 | 161,183 |
January 20 2009 | $6.96 | $7.98 | $6.48 | $7.74 | 122,967 |
January 16 2009 | $7.14 | $8.64 | $6.48 | $6.72 | 144,850 |
January 15 2009 | $5.64 | $7.08 | $5.46 | $6.90 | 125,883 |
January 14 2009 | $5.82 | $5.82 | $5.46 | $5.64 | 17,967 |
January 13 2009 | $5.52 | $5.82 | $5.10 | $5.82 | 58,250 |
January 12 2009 | $4.92 | $5.16 | $4.86 | $5.10 | 6,233 |
January 09 2009 | $5.40 | $5.52 | $5.10 | $5.10 | 25,100 |
January 08 2009 | $4.86 | $5.28 | $4.56 | $5.22 | 33,917 |
January 07 2009 | $5.10 | $5.22 | $4.50 | $4.74 | 70,617 |
January 06 2009 | $4.50 | $5.22 | $4.44 | $5.10 | 101,100 |
January 05 2009 | $4.20 | $4.44 | $4.14 | $4.32 | 44,983 |
January 02 2009 | $3.90 | $4.14 | $3.84 | $4.08 | 22,983 |