| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $11.16 | $11.24 | $11.06 | $11.11 | 3,819,869 |
December 30 2009 | $11.08 | $11.19 | $11.01 | $11.19 | 2,915,966 |
December 29 2009 | $11.20 | $11.25 | $11.07 | $11.15 | 3,087,205 |
December 28 2009 | $11.24 | $11.28 | $11.11 | $11.18 | 2,713,453 |
December 24 2009 | $11.10 | $11.29 | $11.08 | $11.26 | 1,342,044 |
December 23 2009 | $11.11 | $11.22 | $11.03 | $11.07 | 2,827,403 |
December 22 2009 | $11.07 | $11.28 | $10.99 | $11.04 | 4,224,935 |
December 21 2009 | $11.30 | $11.34 | $11.01 | $11.09 | 6,604,912 |
December 18 2009 | $11.43 | $11.43 | $11.01 | $11.28 | 9,490,330 |
December 17 2009 | $12.33 | $12.34 | $11.13 | $11.25 | 18,496,689 |
December 16 2009 | $12.11 | $12.66 | $12.11 | $12.39 | 6,494,115 |
December 15 2009 | $12.24 | $12.44 | $12.04 | $12.08 | 6,280,717 |
December 14 2009 | $12.29 | $12.45 | $12.08 | $12.44 | 5,240,066 |
December 11 2009 | $11.82 | $12.20 | $11.70 | $12.17 | 4,760,035 |
December 10 2009 | $11.69 | $11.87 | $11.59 | $11.77 | 4,821,023 |
December 09 2009 | $11.40 | $11.66 | $11.31 | $11.65 | 4,073,730 |
December 08 2009 | $11.64 | $11.64 | $11.36 | $11.39 | 5,064,912 |
December 07 2009 | $11.77 | $11.95 | $11.57 | $11.62 | 7,748,538 |
December 04 2009 | $11.38 | $11.67 | $11.30 | $11.45 | 8,937,122 |
December 03 2009 | $11.58 | $11.61 | $11.17 | $11.19 | 6,034,166 |
December 02 2009 | $11.59 | $11.65 | $11.44 | $11.52 | 6,548,200 |
December 01 2009 | $11.77 | $11.81 | $11.41 | $11.65 | 5,134,525 |
November 30 2009 | $11.47 | $11.69 | $11.38 | $11.66 | 6,783,629 |
November 27 2009 | $11.36 | $11.58 | $11.32 | $11.41 | 2,750,954 |
November 25 2009 | $11.69 | $11.86 | $11.57 | $11.84 | 3,596,114 |
