| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $8.43 | $9.18 | $8.30 | $8.73 | 15,116,760 |
October 29 2009 | $7.40 | $7.45 | $7.27 | $7.34 | 1,682,840 |
October 28 2009 | $7.50 | $7.65 | $7.39 | $7.39 | 1,493,920 |
October 27 2009 | $7.57 | $7.68 | $7.45 | $7.54 | 1,262,980 |
October 26 2009 | $7.55 | $7.70 | $7.54 | $7.59 | 1,786,430 |
October 23 2009 | $7.40 | $7.60 | $7.40 | $7.57 | 1,701,060 |
October 22 2009 | $7.25 | $7.41 | $7.20 | $7.36 | 835,650 |
October 21 2009 | $7.45 | $7.50 | $7.20 | $7.20 | 1,717,290 |
October 20 2009 | $7.51 | $7.54 | $7.43 | $7.48 | 1,439,900 |
October 19 2009 | $7.46 | $7.54 | $7.40 | $7.49 | 1,444,540 |
October 16 2009 | $7.42 | $7.49 | $7.36 | $7.37 | 2,139,990 |
October 15 2009 | $7.13 | $7.51 | $7.13 | $7.44 | 1,862,780 |
October 14 2009 | $7.10 | $7.14 | $7.05 | $7.13 | 625,750 |
October 13 2009 | $7.08 | $7.13 | $7.00 | $7.04 | 869,690 |
October 12 2009 | $7.20 | $7.30 | $7.05 | $7.10 | 859,930 |
October 09 2009 | $7.08 | $7.21 | $7.04 | $7.20 | 971,870 |
October 08 2009 | $7.30 | $7.40 | $7.08 | $7.09 | 1,669,290 |
October 07 2009 | $7.51 | $7.53 | $7.22 | $7.24 | 1,201,510 |
October 06 2009 | $7.14 | $7.52 | $7.14 | $7.51 | 1,778,470 |
October 05 2009 | $6.94 | $7.16 | $6.87 | $7.11 | 823,810 |
October 02 2009 | $7.00 | $7.04 | $6.92 | $6.96 | 603,570 |
October 01 2009 | $7.14 | $7.26 | $6.99 | $7.05 | 1,138,570 |
