| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $6.39 | $6.40 | $6.31 | $6.32 | 352,410,800 |
December 30 2009 | $6.26 | $6.36 | $6.25 | $6.35 | 412,084,400 |
December 29 2009 | $6.38 | $6.38 | $6.26 | $6.27 | 445,205,600 |
December 28 2009 | $6.35 | $6.42 | $6.29 | $6.35 | 644,565,600 |
December 24 2009 | $6.10 | $6.28 | $6.10 | $6.27 | 500,889,200 |
December 23 2009 | $6.03 | $6.07 | $6.02 | $6.06 | 345,525,600 |
December 22 2009 | $5.98 | $6.02 | $5.96 | $6.01 | 349,515,600 |
December 21 2009 | $5.88 | $5.99 | $5.87 | $5.95 | 611,906,400 |
December 18 2009 | $5.79 | $5.86 | $5.78 | $5.86 | 608,770,400 |
December 17 2009 | $5.83 | $5.85 | $5.73 | $5.75 | 388,838,800 |
December 16 2009 | $5.85 | $5.89 | $5.83 | $5.85 | 352,984,800 |
December 15 2009 | $5.87 | $5.92 | $5.80 | $5.82 | 419,459,600 |
December 14 2009 | $5.86 | $5.92 | $5.78 | $5.91 | 495,790,400 |
December 11 2009 | $5.93 | $5.94 | $5.80 | $5.84 | 429,774,800 |
December 10 2009 | $5.98 | $5.99 | $5.88 | $5.89 | 489,669,600 |
December 09 2009 | $5.74 | $5.94 | $5.71 | $5.93 | 684,782,000 |
December 08 2009 | $5.68 | $5.77 | $5.66 | $5.69 | 690,398,800 |
December 07 2009 | $5.80 | $5.81 | $5.66 | $5.67 | 714,758,800 |
December 04 2009 | $5.99 | $5.99 | $5.71 | $5.80 | 826,884,800 |
December 03 2009 | $5.92 | $5.97 | $5.89 | $5.89 | 448,719,600 |
December 02 2009 | $5.97 | $6.04 | $5.87 | $5.89 | 715,260,000 |
December 01 2009 | $6.07 | $6.08 | $5.90 | $5.91 | 465,763,200 |
November 30 2009 | $6.03 | $6.05 | $5.96 | $6.00 | 424,858,000 |
November 27 2009 | $5.97 | $6.09 | $5.95 | $6.02 | 295,257,200 |
November 25 2009 | $6.16 | $6.17 | $6.11 | $6.12 | 286,454,000 |
