| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $7.60 | $7.60 | $7.47 | $7.47 | 4,343,976 |
January 28 2010 | $7.62 | $7.73 | $7.53 | $7.55 | 4,173,552 |
January 27 2010 | $7.61 | $7.66 | $7.58 | $7.63 | 2,314,632 |
January 26 2010 | $7.60 | $7.69 | $7.60 | $7.64 | 2,165,400 |
January 25 2010 | $7.58 | $7.70 | $7.50 | $7.65 | 5,063,472 |
January 22 2010 | $7.82 | $7.82 | $7.56 | $7.58 | 6,955,536 |
January 21 2010 | $7.87 | $7.88 | $7.77 | $7.84 | 5,028,564 |
January 20 2010 | $7.74 | $7.84 | $7.69 | $7.83 | 4,704,444 |
January 19 2010 | $7.64 | $7.76 | $7.64 | $7.75 | 3,459,036 |
January 15 2010 | $7.72 | $7.72 | $7.56 | $7.63 | 4,862,196 |
January 14 2010 | $7.69 | $7.71 | $7.67 | $7.70 | 3,142,596 |
January 13 2010 | $7.67 | $7.72 | $7.62 | $7.68 | 2,801,532 |
January 12 2010 | $7.58 | $7.65 | $7.54 | $7.65 | 5,205,036 |
January 11 2010 | $7.50 | $7.62 | $7.49 | $7.62 | 4,436,808 |
January 08 2010 | $7.55 | $7.57 | $7.44 | $7.46 | 3,574,620 |
January 07 2010 | $7.46 | $7.51 | $7.38 | $7.49 | 2,702,124 |
January 06 2010 | $7.36 | $7.46 | $7.31 | $7.42 | 3,009,036 |
January 05 2010 | $7.27 | $7.34 | $7.26 | $7.34 | 2,787,264 |
January 04 2010 | $7.31 | $7.37 | $7.26 | $7.29 | 3,091,560 |
December 31 2009 | $7.31 | $7.33 | $7.22 | $7.24 | 1,874,568 |
December 30 2009 | $7.32 | $7.34 | $7.28 | $7.30 | 1,730,940 |
December 29 2009 | $7.30 | $7.35 | $7.28 | $7.31 | 3,170,328 |
December 28 2009 | $7.32 | $7.32 | $7.28 | $7.32 | 3,097,884 |
December 24 2009 | $7.27 | $7.30 | $7.26 | $7.30 | 1,660,008 |
December 23 2009 | $7.29 | $7.32 | $7.27 | $7.29 | 1,688,784 |
