| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $6.83 | $7.00 | $6.57 | $6.62 | 18,135,500 |
January 29 2009 | $6.78 | $6.91 | $6.68 | $6.80 | 16,874,500 |
January 28 2009 | $6.70 | $7.02 | $6.63 | $6.92 | 18,946,500 |
January 27 2009 | $6.73 | $6.79 | $6.44 | $6.53 | 17,992,000 |
January 26 2009 | $6.67 | $7.05 | $6.49 | $6.65 | 17,269,500 |
January 23 2009 | $6.06 | $6.75 | $5.96 | $6.59 | 16,627,500 |
January 22 2009 | $6.26 | $6.56 | $6.11 | $6.28 | 20,409,500 |
January 21 2009 | $6.70 | $6.70 | $6.07 | $6.43 | 19,742,500 |
January 20 2009 | $6.66 | $6.77 | $6.36 | $6.45 | 15,628,500 |
January 16 2009 | $6.49 | $7.00 | $6.37 | $6.84 | 25,468,000 |
January 15 2009 | $6.29 | $6.76 | $6.08 | $6.66 | 14,312,500 |
January 14 2009 | $6.41 | $6.51 | $6.05 | $6.24 | 14,583,500 |
January 13 2009 | $6.57 | $6.90 | $6.52 | $6.72 | 12,997,500 |
January 12 2009 | $7.55 | $7.55 | $6.56 | $6.61 | 17,041,000 |
January 09 2009 | $7.73 | $7.85 | $7.45 | $7.60 | 12,395,000 |
January 08 2009 | $7.26 | $7.86 | $7.26 | $7.70 | 16,941,000 |
January 07 2009 | $7.89 | $8.10 | $7.47 | $7.51 | 12,895,000 |
January 06 2009 | $8.06 | $8.12 | $7.41 | $7.79 | 18,941,500 |
January 05 2009 | $7.47 | $8.12 | $7.47 | $7.98 | 13,389,000 |
January 02 2009 | $6.96 | $7.62 | $6.92 | $7.56 | 9,227,000 |
December 31 2008 | $6.70 | $7.01 | $6.60 | $6.93 | 6,492,500 |
December 30 2008 | $6.47 | $6.74 | $6.41 | $6.71 | 7,739,500 |
December 29 2008 | $6.63 | $6.81 | $6.41 | $6.58 | 6,251,000 |
December 26 2008 | $6.59 | $6.64 | $6.36 | $6.60 | 3,855,500 |
December 24 2008 | $6.46 | $6.66 | $6.42 | $6.50 | 2,610,500 |
