| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $9.75 | $9.77 | $9.63 | $9.68 | 9,399,754 |
December 30 2009 | $9.63 | $9.83 | $9.58 | $9.72 | 14,409,020 |
December 29 2009 | $9.81 | $9.91 | $9.44 | $9.75 | 20,989,820 |
December 28 2009 | $9.97 | $10.04 | $9.71 | $9.83 | 17,267,539 |
December 24 2009 | $9.79 | $9.95 | $9.78 | $9.91 | 11,331,970 |
December 23 2009 | $9.45 | $9.69 | $9.42 | $9.67 | 19,549,480 |
December 22 2009 | $9.55 | $9.76 | $9.29 | $9.43 | 26,229,840 |
December 21 2009 | $9.09 | $9.59 | $9.01 | $9.53 | 30,448,721 |
December 18 2009 | $9.00 | $9.12 | $8.93 | $9.05 | 15,956,230 |
December 17 2009 | $9.03 | $9.30 | $9.00 | $9.12 | 19,954,301 |
December 16 2009 | $9.14 | $9.39 | $8.82 | $9.15 | 43,168,461 |
December 15 2009 | $8.65 | $9.08 | $8.57 | $8.82 | 30,516,340 |
December 14 2009 | $8.81 | $8.84 | $8.58 | $8.68 | 24,243,900 |
December 11 2009 | $8.61 | $8.69 | $8.43 | $8.64 | 20,052,820 |
December 10 2009 | $8.82 | $8.90 | $8.57 | $8.58 | 26,101,811 |
December 09 2009 | $8.81 | $8.87 | $8.55 | $8.71 | 30,330,711 |
December 08 2009 | $8.43 | $8.82 | $8.34 | $8.67 | 41,626,121 |
December 07 2009 | $8.25 | $8.61 | $8.23 | $8.52 | 45,635,328 |
December 04 2009 | $8.09 | $8.25 | $7.65 | $7.86 | 43,885,480 |
December 03 2009 | $7.37 | $8.23 | $7.36 | $8.03 | 69,019,797 |
December 02 2009 | $7.21 | $7.50 | $7.21 | $7.30 | 26,906,680 |
December 01 2009 | $7.11 | $7.25 | $7.01 | $7.20 | 23,139,789 |
November 30 2009 | $6.90 | $7.01 | $6.78 | $7.01 | 19,388,289 |
November 27 2009 | $6.69 | $7.00 | $6.68 | $6.85 | 16,185,080 |
November 25 2009 | $7.01 | $7.12 | $6.97 | $7.11 | 16,390,279 |
