| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $8.93 | $8.93 | $8.75 | $8.76 | 14,233,666 |
December 30 2009 | $8.80 | $8.90 | $8.79 | $8.86 | 14,747,832 |
December 29 2009 | $8.85 | $8.89 | $8.80 | $8.82 | 14,148,367 |
December 28 2009 | $8.89 | $8.93 | $8.84 | $8.89 | 14,350,090 |
December 24 2009 | $8.98 | $8.98 | $8.87 | $8.89 | 8,414,604 |
December 23 2009 | $8.58 | $9.02 | $8.57 | $8.92 | 54,500,213 |
December 22 2009 | $8.50 | $8.59 | $8.48 | $8.53 | 21,908,146 |
December 21 2009 | $8.49 | $8.54 | $8.44 | $8.51 | 24,162,970 |
December 18 2009 | $8.55 | $8.56 | $8.29 | $8.44 | 57,079,123 |
December 17 2009 | $8.45 | $8.55 | $8.39 | $8.48 | 30,392,366 |
December 16 2009 | $8.42 | $8.56 | $8.41 | $8.52 | 32,123,520 |
December 15 2009 | $8.34 | $8.44 | $8.29 | $8.35 | 19,194,278 |
December 14 2009 | $8.46 | $8.50 | $8.38 | $8.44 | 20,663,834 |
December 11 2009 | $8.41 | $8.51 | $8.38 | $8.45 | 25,015,241 |
December 10 2009 | $8.51 | $8.56 | $8.35 | $8.39 | 36,978,401 |
December 09 2009 | $8.36 | $8.46 | $8.21 | $8.46 | 42,033,816 |
December 08 2009 | $8.55 | $8.55 | $8.36 | $8.41 | 44,040,348 |
December 07 2009 | $8.76 | $8.92 | $8.60 | $8.61 | 34,104,391 |
December 04 2009 | $8.91 | $8.93 | $8.69 | $8.81 | 30,569,616 |
December 03 2009 | $8.90 | $8.93 | $8.78 | $8.79 | 26,559,403 |
December 02 2009 | $8.99 | $9.01 | $8.82 | $8.85 | 44,252,287 |
December 01 2009 | $9.16 | $9.21 | $8.89 | $8.93 | 74,554,603 |
November 30 2009 | $8.64 | $9.14 | $8.64 | $9.11 | 55,859,760 |
November 27 2009 | $8.54 | $8.72 | $8.49 | $8.64 | 16,151,098 |
November 25 2009 | $8.83 | $8.84 | $8.75 | $8.79 | 16,041,326 |