| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $6.42 | $6.43 | $6.34 | $6.35 | 352,410,800 |
December 30 2009 | $6.29 | $6.39 | $6.28 | $6.38 | 412,084,400 |
December 29 2009 | $6.41 | $6.41 | $6.29 | $6.30 | 445,205,600 |
December 28 2009 | $6.38 | $6.45 | $6.31 | $6.38 | 644,565,600 |
December 24 2009 | $6.13 | $6.31 | $6.13 | $6.30 | 500,889,200 |
December 23 2009 | $6.06 | $6.10 | $6.05 | $6.09 | 345,525,600 |
December 22 2009 | $6.01 | $6.05 | $5.99 | $6.04 | 349,515,600 |
December 21 2009 | $5.91 | $6.02 | $5.89 | $5.97 | 611,906,400 |
December 18 2009 | $5.82 | $5.89 | $5.80 | $5.89 | 608,770,400 |
December 17 2009 | $5.85 | $5.87 | $5.75 | $5.78 | 388,838,800 |
December 16 2009 | $5.88 | $5.92 | $5.86 | $5.88 | 352,984,800 |
December 15 2009 | $5.90 | $5.95 | $5.82 | $5.85 | 419,459,600 |
December 14 2009 | $5.89 | $5.95 | $5.80 | $5.93 | 495,790,400 |
December 11 2009 | $5.96 | $5.97 | $5.83 | $5.86 | 429,774,800 |
December 10 2009 | $6.01 | $6.02 | $5.91 | $5.92 | 489,669,600 |
December 09 2009 | $5.76 | $5.97 | $5.73 | $5.96 | 684,782,000 |
December 08 2009 | $5.70 | $5.79 | $5.68 | $5.72 | 690,398,800 |
December 07 2009 | $5.82 | $5.84 | $5.68 | $5.69 | 714,758,800 |
December 04 2009 | $6.02 | $6.02 | $5.73 | $5.82 | 826,884,800 |
December 03 2009 | $5.95 | $5.99 | $5.91 | $5.92 | 448,719,600 |
December 02 2009 | $5.99 | $6.07 | $5.90 | $5.91 | 715,260,000 |
December 01 2009 | $6.09 | $6.11 | $5.93 | $5.93 | 465,763,200 |
November 30 2009 | $6.06 | $6.08 | $5.99 | $6.02 | 424,858,000 |
November 27 2009 | $6.00 | $6.11 | $5.98 | $6.04 | 295,257,200 |
November 25 2009 | $6.19 | $6.20 | $6.14 | $6.15 | 286,454,000 |
