| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $7.77 | $7.81 | $7.73 | $7.73 | 6,357,671 |
December 30 2009 | $7.82 | $7.83 | $7.77 | $7.80 | 9,331,628 |
December 29 2009 | $7.89 | $7.89 | $7.82 | $7.82 | 7,749,435 |
December 28 2009 | $7.95 | $7.95 | $7.81 | $7.87 | 12,476,717 |
December 24 2009 | $7.88 | $7.93 | $7.84 | $7.89 | 8,544,326 |
December 23 2009 | $7.75 | $7.86 | $7.74 | $7.81 | 22,785,075 |
December 22 2009 | $7.67 | $7.72 | $7.66 | $7.70 | 12,706,897 |
December 21 2009 | $7.64 | $7.68 | $7.63 | $7.63 | 9,867,392 |
December 18 2009 | $7.63 | $7.65 | $7.58 | $7.61 | 18,944,599 |
December 17 2009 | $7.58 | $7.62 | $7.56 | $7.59 | 12,800,022 |
December 16 2009 | $7.66 | $7.68 | $7.60 | $7.60 | 16,186,514 |
December 15 2009 | $7.61 | $7.66 | $7.54 | $7.63 | 11,415,256 |
December 14 2009 | $7.61 | $7.69 | $7.59 | $7.62 | 13,884,468 |
December 11 2009 | $7.55 | $7.59 | $7.53 | $7.56 | 23,722,568 |
December 10 2009 | $7.53 | $7.56 | $7.52 | $7.53 | 9,945,603 |
December 09 2009 | $7.47 | $7.52 | $7.46 | $7.50 | 16,891,879 |
December 08 2009 | $7.54 | $7.54 | $7.41 | $7.46 | 12,792,658 |
December 07 2009 | $7.49 | $7.54 | $7.45 | $7.50 | 17,772,993 |
December 04 2009 | $7.42 | $7.52 | $7.42 | $7.48 | 16,608,829 |
December 03 2009 | $7.45 | $7.48 | $7.40 | $7.41 | 13,749,279 |
December 02 2009 | $7.39 | $7.45 | $7.39 | $7.42 | 12,952,529 |
December 01 2009 | $7.34 | $7.42 | $7.32 | $7.39 | 12,666,258 |
November 30 2009 | $7.40 | $7.40 | $7.26 | $7.28 | 17,692,492 |
November 27 2009 | $7.36 | $7.46 | $7.28 | $7.36 | 13,636,460 |
November 25 2009 | $7.50 | $7.51 | $7.40 | $7.43 | 14,012,559 |
