| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $8.70 | $8.79 | $8.62 | $8.62 | 8,002,935 |
December 30 2009 | $8.79 | $8.80 | $8.63 | $8.67 | 10,624,250 |
December 29 2009 | $9.00 | $9.04 | $8.84 | $8.89 | 13,053,020 |
December 28 2009 | $9.08 | $9.08 | $8.75 | $8.84 | 13,114,920 |
December 24 2009 | $9.26 | $9.29 | $8.90 | $8.97 | 11,668,640 |
December 23 2009 | $8.66 | $9.21 | $8.45 | $9.13 | 38,157,879 |
December 22 2009 | $9.06 | $9.07 | $8.55 | $8.62 | 27,138,570 |
December 21 2009 | $9.18 | $9.25 | $8.98 | $8.99 | 16,205,250 |
December 18 2009 | $9.50 | $9.52 | $9.02 | $9.11 | 27,914,580 |
December 17 2009 | $9.57 | $9.65 | $9.33 | $9.34 | 17,962,711 |
December 16 2009 | $9.87 | $9.95 | $9.73 | $9.78 | 9,617,743 |
December 15 2009 | $9.90 | $10.25 | $9.73 | $9.78 | 22,015,500 |
December 14 2009 | $9.63 | $10.12 | $9.35 | $10.07 | 32,718,711 |
December 11 2009 | $9.26 | $9.53 | $9.13 | $9.50 | 18,980,070 |
December 10 2009 | $9.45 | $9.62 | $9.04 | $9.13 | 17,914,010 |
December 09 2009 | $9.68 | $9.72 | $9.33 | $9.44 | 16,023,510 |
December 08 2009 | $9.66 | $9.77 | $9.46 | $9.58 | 14,516,880 |
December 07 2009 | $10.07 | $10.21 | $9.77 | $9.80 | 16,820,699 |
December 04 2009 | $10.33 | $10.65 | $9.83 | $10.21 | 24,865,920 |
December 03 2009 | $10.45 | $10.55 | $10.00 | $10.04 | 15,355,510 |
December 02 2009 | $10.53 | $10.74 | $10.28 | $10.30 | 16,260,000 |
December 01 2009 | $10.26 | $10.63 | $10.13 | $10.53 | 23,941,240 |
November 30 2009 | $10.06 | $10.08 | $9.75 | $9.99 | 23,582,430 |
November 27 2009 | $9.52 | $10.19 | $9.38 | $9.98 | 16,842,250 |
November 25 2009 | $10.19 | $10.52 | $10.11 | $10.40 | 16,341,140 |
