| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $11.64 | $11.73 | $11.58 | $11.68 | 3,400,600 |
November 27 2009 | $11.33 | $11.84 | $11.19 | $11.64 | 2,285,160 |
November 25 2009 | $11.84 | $12.06 | $11.84 | $12.00 | 2,203,650 |
November 24 2009 | $11.83 | $11.83 | $11.49 | $11.66 | 2,210,160 |
November 23 2009 | $11.76 | $11.94 | $11.75 | $11.78 | 2,487,800 |
November 20 2009 | $11.49 | $11.64 | $11.42 | $11.64 | 2,875,450 |
November 19 2009 | $11.56 | $11.56 | $11.11 | $11.31 | 3,144,930 |
November 18 2009 | $11.80 | $11.80 | $11.58 | $11.63 | 2,357,600 |
November 17 2009 | $11.80 | $11.87 | $11.69 | $11.86 | 1,818,290 |
November 16 2009 | $11.53 | $11.88 | $11.53 | $11.85 | 3,779,470 |
November 13 2009 | $11.28 | $11.51 | $11.17 | $11.46 | 4,687,650 |
November 12 2009 | $11.54 | $11.54 | $11.11 | $11.15 | 7,012,640 |
November 11 2009 | $11.37 | $11.71 | $11.37 | $11.67 | 4,080,910 |
November 10 2009 | $11.19 | $11.29 | $11.12 | $11.26 | 3,641,110 |
November 09 2009 | $10.68 | $11.39 | $10.68 | $11.31 | 6,957,200 |
November 06 2009 | $10.22 | $10.49 | $10.21 | $10.44 | 2,862,820 |
November 05 2009 | $10.17 | $10.34 | $10.17 | $10.32 | 1,597,720 |
November 04 2009 | $9.87 | $10.31 | $9.87 | $10.11 | 4,598,690 |
November 03 2009 | $9.64 | $9.78 | $9.60 | $9.71 | 2,243,260 |
November 02 2009 | $9.61 | $9.89 | $9.57 | $9.73 | 5,718,880 |
