| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2010 | $9.38 | $9.40 | $9.30 | $9.31 | 501,858,000 |
November 29 2010 | $9.44 | $9.50 | $9.31 | $9.48 | 445,785,200 |
November 26 2010 | $9.38 | $9.50 | $9.36 | $9.42 | 237,585,600 |
November 24 2010 | $9.33 | $9.43 | $9.32 | $9.42 | 413,725,200 |
November 23 2010 | $9.29 | $9.32 | $9.17 | $9.23 | 519,447,600 |
November 22 2010 | $9.17 | $9.37 | $9.15 | $9.37 | 393,075,200 |
November 19 2010 | $9.21 | $9.22 | $9.13 | $9.17 | 384,843,200 |
November 18 2010 | $9.13 | $9.26 | $9.11 | $9.23 | 494,491,200 |
November 17 2010 | $9.01 | $9.09 | $8.91 | $8.99 | 479,449,600 |
November 16 2010 | $9.14 | $9.20 | $8.95 | $9.02 | 657,650,000 |
November 15 2010 | $9.23 | $9.29 | $9.16 | $9.18 | 403,606,000 |
November 12 2010 | $9.45 | $9.47 | $9.08 | $9.21 | 795,846,800 |
November 11 2010 | $9.42 | $9.52 | $9.40 | $9.47 | 361,284,000 |
November 10 2010 | $9.47 | $9.53 | $9.38 | $9.51 | 384,227,200 |
November 09 2010 | $9.60 | $9.61 | $9.41 | $9.45 | 383,544,000 |
November 08 2010 | $9.49 | $9.56 | $9.47 | $9.53 | 281,758,400 |
November 05 2010 | $9.51 | $9.56 | $9.47 | $9.49 | 361,253,200 |
November 04 2010 | $9.44 | $9.58 | $9.42 | $9.52 | 642,488,000 |
November 03 2010 | $9.31 | $9.36 | $9.23 | $9.36 | 508,348,400 |
November 02 2010 | $9.18 | $9.28 | $9.18 | $9.25 | 433,930,000 |
November 01 2010 | $9.04 | $9.14 | $9.04 | $9.10 | 423,889,200 |