| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $6.81 | $6.86 | $6.60 | $6.61 | 168,900 |
December 30 2009 | $6.87 | $6.88 | $6.71 | $6.83 | 240,200 |
December 29 2009 | $6.72 | $6.87 | $6.69 | $6.87 | 283,800 |
December 28 2009 | $6.85 | $6.86 | $6.64 | $6.74 | 232,200 |
December 24 2009 | $6.73 | $6.85 | $6.73 | $6.78 | 144,400 |
December 23 2009 | $6.50 | $6.74 | $6.45 | $6.70 | 735,200 |
December 22 2009 | $6.37 | $6.46 | $6.34 | $6.41 | 307,200 |
December 21 2009 | $6.12 | $6.39 | $6.10 | $6.38 | 392,600 |
December 18 2009 | $6.11 | $6.16 | $6.01 | $6.10 | 710,500 |
December 17 2009 | $6.15 | $6.24 | $6.07 | $6.07 | 381,200 |
December 16 2009 | $6.25 | $6.32 | $6.05 | $6.20 | 492,200 |
December 15 2009 | $6.15 | $6.24 | $6.01 | $6.18 | 894,200 |
December 14 2009 | $6.08 | $6.10 | $5.98 | $6.05 | 296,700 |
December 11 2009 | $6.08 | $6.13 | $6.00 | $6.07 | 142,300 |
December 10 2009 | $6.12 | $6.15 | $5.99 | $6.05 | 164,300 |
December 09 2009 | $6.12 | $6.13 | $5.99 | $6.11 | 192,500 |
December 08 2009 | $6.07 | $6.14 | $5.99 | $6.11 | 202,800 |
December 07 2009 | $6.16 | $6.16 | $6.05 | $6.08 | 219,700 |
December 04 2009 | $6.05 | $6.17 | $6.01 | $6.15 | 253,100 |
December 03 2009 | $6.14 | $6.16 | $5.97 | $5.98 | 226,200 |
December 02 2009 | $6.13 | $6.23 | $6.10 | $6.15 | 302,100 |
December 01 2009 | $6.22 | $6.27 | $6.08 | $6.12 | 196,400 |
November 30 2009 | $6.25 | $6.25 | $6.08 | $6.21 | 391,500 |
November 27 2009 | $6.19 | $6.39 | $6.19 | $6.27 | 151,000 |
November 25 2009 | $6.31 | $6.39 | $6.21 | $6.38 | 380,400 |