| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $11.64 | $11.75 | $11.57 | $11.61 | 94,322,600 |
December 30 2009 | $11.60 | $11.64 | $11.54 | $11.62 | 86,897,900 |
December 29 2009 | $11.80 | $11.82 | $11.64 | $11.66 | 83,089,500 |
December 28 2009 | $11.81 | $11.88 | $11.68 | $11.79 | 102,573,300 |
December 24 2009 | $11.74 | $11.78 | $11.72 | $11.76 | 36,611,800 |
December 23 2009 | $11.92 | $11.93 | $11.68 | $11.71 | 102,116,100 |
December 22 2009 | $11.84 | $11.91 | $11.81 | $11.82 | 104,061,100 |
December 21 2009 | $11.73 | $11.91 | $11.72 | $11.78 | 153,571,100 |
December 18 2009 | $11.57 | $11.76 | $11.47 | $11.59 | 202,871,600 |
December 17 2009 | $11.78 | $11.84 | $11.44 | $11.46 | 268,907,300 |
December 16 2009 | $11.82 | $11.91 | $11.74 | $11.78 | 166,373,000 |
December 15 2009 | $11.91 | $11.96 | $11.68 | $11.71 | 190,193,100 |
December 14 2009 | $12.08 | $12.13 | $11.90 | $12.05 | 128,586,100 |
December 11 2009 | $11.81 | $12.11 | $11.73 | $12.05 | 194,958,400 |
December 10 2009 | $12.01 | $12.07 | $11.64 | $11.73 | 254,946,200 |
December 09 2009 | $11.91 | $12.01 | $11.76 | $11.87 | 199,467,800 |
December 08 2009 | $12.12 | $12.23 | $11.85 | $11.88 | 312,296,800 |
December 07 2009 | $12.53 | $12.56 | $12.21 | $12.25 | 291,029,100 |
December 04 2009 | $12.15 | $12.65 | $12.05 | $12.55 | 1,226,791,300 |
December 03 2009 | $12.53 | $12.91 | $12.09 | $12.15 | 651,715,900 |
December 02 2009 | $12.20 | $12.21 | $11.98 | $12.07 | 130,213,100 |
December 01 2009 | $12.36 | $12.40 | $12.08 | $12.25 | 143,216,700 |
November 30 2009 | $12.01 | $12.25 | $11.98 | $12.21 | 129,973,500 |
November 27 2009 | $11.81 | $12.15 | $11.71 | $11.92 | 96,712,700 |
November 25 2009 | $12.49 | $12.54 | $12.25 | $12.29 | 97,450,200 |