| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $9.90 | $9.96 | $9.45 | $9.71 | 35,002,871 |
November 27 2009 | $9.75 | $10.21 | $9.58 | $10.00 | 18,187,930 |
November 25 2009 | $10.12 | $10.48 | $10.03 | $10.45 | 20,177,980 |
November 24 2009 | $10.10 | $10.26 | $9.86 | $10.02 | 22,151,350 |
November 23 2009 | $10.60 | $10.60 | $10.01 | $10.16 | 29,774,070 |
November 20 2009 | $10.47 | $10.62 | $10.24 | $10.36 | 28,386,180 |
November 19 2009 | $11.02 | $11.02 | $10.53 | $10.74 | 28,573,789 |
November 18 2009 | $11.49 | $11.72 | $11.15 | $11.15 | 26,432,420 |
November 17 2009 | $11.06 | $11.48 | $10.98 | $11.48 | 28,294,711 |
November 16 2009 | $11.30 | $11.33 | $11.07 | $11.17 | 21,797,590 |
November 13 2009 | $10.92 | $11.11 | $10.88 | $11.02 | 21,970,141 |
November 12 2009 | $10.92 | $11.21 | $10.72 | $10.78 | 27,421,670 |
November 11 2009 | $11.02 | $11.28 | $10.91 | $11.17 | 39,853,699 |
November 10 2009 | $10.71 | $10.88 | $10.27 | $10.75 | 32,185,199 |
November 09 2009 | $10.15 | $10.74 | $10.15 | $10.64 | 42,022,281 |
November 06 2009 | $9.57 | $9.90 | $9.53 | $9.72 | 20,098,420 |
November 05 2009 | $9.71 | $9.82 | $9.44 | $9.80 | 27,964,420 |
November 04 2009 | $9.97 | $10.07 | $9.36 | $9.41 | 37,862,754 |
November 03 2009 | $8.72 | $9.65 | $8.69 | $9.59 | 38,427,160 |
November 02 2009 | $9.48 | $9.54 | $8.71 | $9.05 | 49,422,621 |
