| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $5.22 | $5.32 | $5.03 | $5.12 | 37,436,000 |
January 29 2009 | $5.29 | $5.34 | $5.15 | $5.22 | 33,395,400 |
January 28 2009 | $5.22 | $5.50 | $5.18 | $5.43 | 54,823,900 |
January 27 2009 | $4.83 | $5.08 | $4.83 | $5.04 | 48,960,800 |
January 26 2009 | $4.79 | $4.98 | $4.74 | $4.78 | 32,605,700 |
January 23 2009 | $4.44 | $4.81 | $4.40 | $4.73 | 37,906,400 |
January 22 2009 | $4.48 | $4.66 | $4.36 | $4.62 | 37,971,100 |
January 21 2009 | $4.49 | $4.69 | $4.35 | $4.68 | 29,175,800 |
January 20 2009 | $4.60 | $4.63 | $4.28 | $4.32 | 27,807,000 |
January 16 2009 | $4.76 | $4.83 | $4.50 | $4.70 | 34,092,500 |
January 15 2009 | $4.44 | $4.61 | $4.17 | $4.57 | 44,490,300 |
January 14 2009 | $4.53 | $4.58 | $4.30 | $4.38 | 40,725,600 |
January 13 2009 | $4.56 | $4.86 | $4.56 | $4.74 | 27,240,800 |
January 12 2009 | $4.91 | $4.91 | $4.56 | $4.63 | 32,195,600 |
January 09 2009 | $5.27 | $5.28 | $4.89 | $5.03 | 25,613,000 |
January 08 2009 | $4.94 | $5.12 | $4.81 | $5.10 | 34,575,000 |
January 07 2009 | $5.23 | $5.27 | $4.87 | $4.97 | 31,307,400 |
January 06 2009 | $5.45 | $5.54 | $5.33 | $5.48 | 46,697,900 |
January 05 2009 | $4.74 | $5.36 | $4.73 | $5.12 | 58,189,000 |
January 02 2009 | $4.44 | $4.86 | $4.41 | $4.79 | 26,118,500 |
