| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $12.93 | $12.93 | $12.45 | $12.47 | 1,659,714 |
December 30 2009 | $12.69 | $12.91 | $12.64 | $12.81 | 1,273,601 |
December 29 2009 | $12.65 | $12.91 | $12.53 | $12.85 | 1,487,706 |
December 28 2009 | $12.83 | $12.92 | $12.58 | $12.61 | 1,431,878 |
December 24 2009 | $12.84 | $12.92 | $12.66 | $12.83 | 301,049 |
December 23 2009 | $12.87 | $13.16 | $12.75 | $12.82 | 1,356,971 |
December 22 2009 | $12.71 | $13.02 | $12.52 | $12.83 | 1,495,428 |
December 21 2009 | $12.10 | $12.70 | $12.09 | $12.65 | 1,889,387 |
December 18 2009 | $11.92 | $12.12 | $11.69 | $12.10 | 2,132,975 |
December 17 2009 | $11.90 | $12.02 | $11.65 | $11.88 | 3,290,843 |
December 16 2009 | $11.55 | $11.96 | $11.55 | $11.91 | 2,317,626 |
December 15 2009 | $11.23 | $11.67 | $11.23 | $11.40 | 1,655,803 |
December 14 2009 | $11.02 | $11.44 | $11.02 | $11.40 | 1,286,299 |
December 11 2009 | $11.47 | $11.68 | $10.91 | $10.96 | 3,761,384 |
December 10 2009 | $11.30 | $11.52 | $11.14 | $11.31 | 3,106,657 |
December 09 2009 | $11.12 | $11.19 | $10.74 | $11.14 | 2,438,718 |
December 08 2009 | $10.96 | $11.22 | $10.75 | $11.15 | 1,416,307 |
December 07 2009 | $11.44 | $11.50 | $10.85 | $11.10 | 3,472,189 |
December 04 2009 | $10.75 | $11.44 | $10.65 | $11.37 | 5,691,836 |
December 03 2009 | $10.28 | $10.63 | $10.28 | $10.32 | 2,177,222 |
December 02 2009 | $9.50 | $10.43 | $9.50 | $10.41 | 4,546,913 |
December 01 2009 | $9.53 | $9.55 | $9.26 | $9.52 | 2,128,104 |
November 30 2009 | $9.09 | $9.31 | $9.07 | $9.26 | 2,086,235 |
November 27 2009 | $9.24 | $9.39 | $8.96 | $9.14 | 969,039 |
November 25 2009 | $9.57 | $9.66 | $9.44 | $9.52 | 930,893 |
