| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $10.52 | $10.53 | $10.47 | $10.47 | 18,200 |
December 30 2009 | $10.54 | $10.54 | $10.45 | $10.48 | 18,800 |
December 29 2009 | $10.69 | $10.69 | $10.49 | $10.68 | 2,300 |
December 28 2009 | $10.61 | $10.61 | $10.61 | $10.61 | — |
December 24 2009 | $10.73 | $10.82 | $10.60 | $10.61 | 5,900 |
December 23 2009 | $10.41 | $10.73 | $10.41 | $10.65 | 8,600 |
December 22 2009 | $9.91 | $10.33 | $9.86 | $10.33 | 17,000 |
December 21 2009 | $10.28 | $10.28 | $10.06 | $10.07 | 31,700 |
December 18 2009 | $10.71 | $10.75 | $10.30 | $10.34 | 11,200 |
December 17 2009 | $10.82 | $11.03 | $10.68 | $10.68 | 4,100 |
December 16 2009 | $10.61 | $11.29 | $10.58 | $11.23 | 8,400 |
December 15 2009 | $10.24 | $10.54 | $10.24 | $10.41 | 4,100 |
December 14 2009 | $9.95 | $10.26 | $9.89 | $10.24 | 2,900 |
December 11 2009 | $10.33 | $10.33 | $9.77 | $9.79 | 5,500 |
December 10 2009 | $10.50 | $10.54 | $10.49 | $10.54 | 1,500 |
December 09 2009 | $10.05 | $10.56 | $9.91 | $10.13 | 13,100 |
December 08 2009 | $10.04 | $10.04 | $9.79 | $9.80 | 4,000 |
December 07 2009 | $9.88 | $10.26 | $9.84 | $10.12 | 19,000 |
December 04 2009 | $10.61 | $10.61 | $10.05 | $10.23 | 12,100 |
December 03 2009 | $11.16 | $11.16 | $10.89 | $10.95 | 4,500 |
December 02 2009 | $10.86 | $11.06 | $10.86 | $10.88 | 18,400 |
December 01 2009 | $10.13 | $10.70 | $10.13 | $10.67 | 38,700 |
November 30 2009 | $9.89 | $10.01 | $9.88 | $9.91 | 28,800 |
November 27 2009 | $9.41 | $9.96 | $9.37 | $9.96 | 23,500 |
November 25 2009 | $10.17 | $10.27 | $9.82 | $10.27 | 9,700 |
