| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $6.79 | $6.96 | $6.53 | $6.58 | 18,135,500 |
January 29 2009 | $6.74 | $6.86 | $6.64 | $6.76 | 16,874,500 |
January 28 2009 | $6.66 | $6.98 | $6.59 | $6.88 | 18,946,500 |
January 27 2009 | $6.69 | $6.75 | $6.41 | $6.49 | 17,992,000 |
January 26 2009 | $6.63 | $7.00 | $6.46 | $6.61 | 17,269,500 |
January 23 2009 | $6.02 | $6.71 | $5.93 | $6.55 | 16,627,500 |
January 22 2009 | $6.23 | $6.52 | $6.07 | $6.24 | 20,409,500 |
January 21 2009 | $6.66 | $6.66 | $6.03 | $6.39 | 19,742,500 |
January 20 2009 | $6.62 | $6.73 | $6.32 | $6.41 | 15,628,500 |
January 16 2009 | $6.45 | $6.96 | $6.33 | $6.80 | 25,468,000 |
January 15 2009 | $6.25 | $6.72 | $6.04 | $6.62 | 14,312,500 |
January 14 2009 | $6.38 | $6.47 | $6.01 | $6.20 | 14,583,500 |
January 13 2009 | $6.54 | $6.85 | $6.49 | $6.68 | 12,997,500 |
January 12 2009 | $7.51 | $7.51 | $6.52 | $6.57 | 17,041,000 |
January 09 2009 | $7.68 | $7.80 | $7.40 | $7.55 | 12,395,000 |
January 08 2009 | $7.22 | $7.82 | $7.22 | $7.66 | 16,941,000 |
January 07 2009 | $7.85 | $8.06 | $7.43 | $7.46 | 12,895,000 |
January 06 2009 | $8.01 | $8.07 | $7.37 | $7.74 | 18,941,500 |
January 05 2009 | $7.43 | $8.08 | $7.43 | $7.93 | 13,389,000 |
January 02 2009 | $6.92 | $7.58 | $6.88 | $7.51 | 9,227,000 |
December 31 2008 | $6.66 | $6.97 | $6.56 | $6.89 | 6,492,500 |
December 30 2008 | $6.43 | $6.70 | $6.37 | $6.67 | 7,739,500 |
December 29 2008 | $6.59 | $6.77 | $6.38 | $6.54 | 6,251,000 |
December 26 2008 | $6.55 | $6.60 | $6.32 | $6.56 | 3,855,500 |
December 24 2008 | $6.42 | $6.62 | $6.38 | $6.46 | 2,610,500 |
