| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 29 2010 | $8.96 | $9.22 | $8.79 | $8.89 | 24,607,323 |
January 28 2010 | $8.81 | $9.12 | $8.68 | $9.01 | 77,389,967 |
January 27 2010 | $7.14 | $7.31 | $6.99 | $7.28 | 23,346,980 |
January 26 2010 | $6.96 | $7.18 | $6.94 | $7.14 | 11,344,116 |
January 25 2010 | $7.29 | $7.36 | $6.93 | $7.02 | 13,792,141 |
January 22 2010 | $7.30 | $7.48 | $7.21 | $7.27 | 9,395,841 |
January 21 2010 | $7.22 | $7.45 | $7.21 | $7.31 | 8,642,039 |
January 20 2010 | $7.27 | $7.49 | $7.22 | $7.32 | 9,694,580 |
January 19 2010 | $7.25 | $7.38 | $7.24 | $7.31 | 5,302,122 |
January 15 2010 | $7.25 | $7.41 | $7.23 | $7.28 | 13,030,555 |
January 14 2010 | $7.52 | $7.58 | $7.27 | $7.28 | 17,685,653 |
January 13 2010 | $7.61 | $7.75 | $7.56 | $7.71 | 14,421,553 |
January 12 2010 | $7.53 | $7.58 | $7.45 | $7.48 | 6,329,505 |
January 11 2010 | $7.66 | $7.70 | $7.53 | $7.60 | 6,783,308 |
January 08 2010 | $7.50 | $7.74 | $7.47 | $7.61 | 8,180,697 |
January 07 2010 | $7.73 | $7.76 | $7.46 | $7.49 | 9,955,204 |
January 06 2010 | $7.36 | $7.67 | $7.20 | $7.62 | 23,294,557 |
January 05 2010 | $7.65 | $7.66 | $7.26 | $7.36 | 23,753,442 |
January 04 2010 | $7.93 | $7.96 | $7.57 | $7.64 | 17,240,075 |
December 31 2009 | $7.95 | $8.01 | $7.86 | $7.87 | 5,291,237 |
December 30 2009 | $8.14 | $8.14 | $7.89 | $7.95 | 4,636,863 |
December 29 2009 | $8.26 | $8.28 | $8.13 | $8.14 | 4,839,625 |
December 28 2009 | $8.10 | $8.29 | $8.10 | $8.19 | 6,005,482 |
December 24 2009 | $8.14 | $8.24 | $8.08 | $8.13 | 3,035,074 |
December 23 2009 | $7.74 | $8.13 | $7.73 | $8.12 | 10,459,183 |
