| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $6.37 | $6.38 | $6.30 | $6.30 | 352,411,068 |
December 30 2009 | $6.25 | $6.34 | $6.23 | $6.33 | 412,083,244 |
December 29 2009 | $6.36 | $6.36 | $6.24 | $6.25 | 445,204,729 |
December 28 2009 | $6.33 | $6.40 | $6.27 | $6.33 | 644,564,845 |
December 24 2009 | $6.09 | $6.26 | $6.08 | $6.25 | 500,888,441 |
December 23 2009 | $6.02 | $6.05 | $6.01 | $6.04 | 345,524,294 |
December 22 2009 | $5.97 | $6.01 | $5.94 | $5.99 | 349,514,522 |
December 21 2009 | $5.86 | $5.97 | $5.85 | $5.93 | 612,373,044 |
December 18 2009 | $5.78 | $5.85 | $5.76 | $5.85 | 608,770,673 |
December 17 2009 | $5.81 | $5.83 | $5.71 | $5.74 | 388,836,613 |
December 16 2009 | $5.84 | $5.88 | $5.82 | $5.83 | 353,119,049 |
December 15 2009 | $5.86 | $5.91 | $5.78 | $5.81 | 419,714,232 |
December 14 2009 | $5.84 | $5.91 | $5.76 | $5.89 | 495,788,992 |
December 11 2009 | $5.92 | $5.92 | $5.79 | $5.82 | 429,773,942 |
December 10 2009 | $5.97 | $5.97 | $5.87 | $5.88 | 489,669,110 |
December 09 2009 | $5.72 | $5.93 | $5.69 | $5.92 | 684,781,425 |
December 08 2009 | $5.66 | $5.75 | $5.64 | $5.68 | 690,397,810 |
December 07 2009 | $5.78 | $5.80 | $5.64 | $5.65 | 714,759,347 |
December 04 2009 | $5.97 | $5.98 | $5.69 | $5.78 | 827,107,499 |
December 03 2009 | $5.90 | $5.95 | $5.87 | $5.88 | 448,718,761 |
December 02 2009 | $5.95 | $6.02 | $5.85 | $5.87 | 715,259,539 |
December 01 2009 | $6.05 | $6.06 | $5.89 | $5.89 | 465,762,798 |
November 30 2009 | $6.02 | $6.03 | $5.95 | $5.98 | 424,856,129 |
November 27 2009 | $5.96 | $6.07 | $5.93 | $6.00 | 295,257,271 |
November 25 2009 | $6.14 | $6.15 | $6.09 | $6.11 | 286,649,531 |