| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $9.50 | $9.57 | $9.37 | $9.41 | 10,169,200 |
December 30 2009 | $9.59 | $9.62 | $9.45 | $9.48 | 8,744,100 |
December 29 2009 | $9.65 | $9.72 | $9.59 | $9.63 | 7,750,000 |
December 28 2009 | $9.76 | $9.81 | $9.54 | $9.58 | 9,796,200 |
December 24 2009 | $9.91 | $9.93 | $9.64 | $9.66 | 6,203,500 |
December 23 2009 | $9.71 | $9.91 | $9.55 | $9.83 | 13,453,000 |
December 22 2009 | $9.86 | $9.92 | $9.62 | $9.64 | 11,029,600 |
December 21 2009 | $9.71 | $9.85 | $9.54 | $9.77 | 13,479,300 |
December 18 2009 | $9.82 | $9.87 | $9.46 | $9.63 | 13,360,100 |
December 17 2009 | $9.79 | $9.91 | $9.60 | $9.73 | 20,792,500 |
December 16 2009 | $10.12 | $10.13 | $9.86 | $9.95 | 11,696,400 |
December 15 2009 | $10.12 | $10.25 | $9.88 | $9.94 | 20,952,600 |
December 14 2009 | $9.69 | $10.28 | $9.65 | $10.27 | 26,759,900 |
December 11 2009 | $9.62 | $9.73 | $9.49 | $9.58 | 13,625,500 |
December 10 2009 | $9.71 | $9.79 | $9.41 | $9.51 | 16,865,000 |
December 09 2009 | $9.84 | $9.92 | $9.45 | $9.60 | 18,393,400 |
December 08 2009 | $9.84 | $10.04 | $9.67 | $9.74 | 19,067,000 |
December 07 2009 | $10.12 | $10.35 | $9.94 | $9.96 | 16,640,800 |
December 04 2009 | $10.40 | $10.52 | $9.78 | $10.18 | 29,463,200 |
December 03 2009 | $10.37 | $10.46 | $10.10 | $10.16 | 20,992,700 |
December 02 2009 | $10.09 | $10.39 | $10.08 | $10.15 | 21,695,000 |
December 01 2009 | $9.95 | $10.29 | $9.65 | $10.15 | 26,880,000 |
November 30 2009 | $9.84 | $9.90 | $9.40 | $9.65 | 35,002,900 |
November 27 2009 | $9.69 | $10.15 | $9.52 | $9.94 | 18,188,000 |
November 25 2009 | $10.06 | $10.42 | $9.97 | $10.39 | 20,178,000 |