| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $11.52 | $11.63 | $11.46 | $11.49 | 94,322,600 |
December 30 2009 | $11.48 | $11.53 | $11.43 | $11.50 | 86,897,900 |
December 29 2009 | $11.68 | $11.70 | $11.53 | $11.54 | 83,089,500 |
December 28 2009 | $11.69 | $11.76 | $11.56 | $11.67 | 102,573,300 |
December 24 2009 | $11.62 | $11.66 | $11.60 | $11.64 | 36,611,800 |
December 23 2009 | $11.80 | $11.81 | $11.56 | $11.59 | 102,116,100 |
December 22 2009 | $11.72 | $11.78 | $11.69 | $11.70 | 104,061,100 |
December 21 2009 | $11.61 | $11.78 | $11.60 | $11.66 | 153,571,100 |
December 18 2009 | $11.46 | $11.64 | $11.36 | $11.47 | 202,871,600 |
December 17 2009 | $11.65 | $11.72 | $11.32 | $11.34 | 268,907,300 |
December 16 2009 | $11.70 | $11.78 | $11.62 | $11.66 | 166,373,000 |
December 15 2009 | $11.79 | $11.84 | $11.56 | $11.59 | 190,193,100 |
December 14 2009 | $11.96 | $12.01 | $11.78 | $11.93 | 128,586,100 |
December 11 2009 | $11.69 | $11.98 | $11.61 | $11.93 | 194,958,400 |
December 10 2009 | $11.89 | $11.94 | $11.52 | $11.61 | 254,946,200 |
December 09 2009 | $11.79 | $11.88 | $11.64 | $11.75 | 199,467,800 |
December 08 2009 | $12.00 | $12.11 | $11.73 | $11.76 | 312,296,800 |
December 07 2009 | $12.40 | $12.43 | $12.08 | $12.13 | 291,029,100 |
December 04 2009 | $12.03 | $12.52 | $11.92 | $12.43 | 1,226,791,300 |
December 03 2009 | $12.40 | $12.78 | $11.97 | $12.03 | 651,715,900 |
December 02 2009 | $12.07 | $12.08 | $11.86 | $11.94 | 130,213,100 |
December 01 2009 | $12.23 | $12.27 | $11.95 | $12.13 | 143,216,700 |
November 30 2009 | $11.89 | $12.12 | $11.85 | $12.09 | 129,973,500 |
November 27 2009 | $11.69 | $12.02 | $11.59 | $11.80 | 96,712,700 |
November 25 2009 | $12.36 | $12.41 | $12.13 | $12.17 | 97,450,200 |