| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $10.48 | $10.60 | $10.30 | $10.30 | 20,612,800 |
December 30 2009 | $10.06 | $10.40 | $10.00 | $10.38 | 20,363,600 |
December 29 2009 | $9.83 | $10.23 | $9.56 | $10.12 | 33,330,000 |
December 28 2009 | $10.02 | $10.19 | $9.77 | $9.79 | 29,422,900 |
December 24 2009 | $9.82 | $10.04 | $9.76 | $9.91 | 17,088,200 |
December 23 2009 | $9.51 | $9.75 | $9.46 | $9.74 | 60,070,000 |
December 22 2009 | $9.14 | $9.25 | $9.05 | $9.18 | 39,551,000 |
December 21 2009 | $8.82 | $9.08 | $8.78 | $9.08 | 36,713,500 |
December 18 2009 | $8.60 | $8.63 | $8.46 | $8.56 | 22,744,900 |
December 17 2009 | $8.50 | $8.66 | $8.49 | $8.51 | 11,748,200 |
December 16 2009 | $8.67 | $8.83 | $8.57 | $8.58 | 25,443,900 |
December 15 2009 | $8.73 | $8.78 | $8.51 | $8.59 | 21,625,100 |
December 14 2009 | $8.48 | $8.77 | $8.37 | $8.77 | 14,678,400 |
December 11 2009 | $8.51 | $8.51 | $8.36 | $8.43 | 10,835,200 |
December 10 2009 | $8.40 | $8.56 | $8.36 | $8.50 | 17,202,400 |
December 09 2009 | $8.41 | $8.48 | $8.29 | $8.38 | 14,077,600 |
December 08 2009 | $8.41 | $8.50 | $8.31 | $8.39 | 23,356,200 |
December 07 2009 | $8.23 | $8.47 | $8.16 | $8.32 | 16,339,600 |
December 04 2009 | $8.38 | $8.41 | $8.01 | $8.24 | 27,532,900 |
December 03 2009 | $7.90 | $8.62 | $7.87 | $8.16 | 69,296,100 |
December 02 2009 | $7.61 | $8.03 | $7.55 | $7.96 | 41,423,100 |
December 01 2009 | $7.44 | $7.59 | $7.37 | $7.58 | 15,331,200 |
November 30 2009 | $7.21 | $7.34 | $7.12 | $7.33 | 15,458,200 |
November 27 2009 | $6.95 | $7.28 | $6.88 | $7.12 | 7,287,600 |
November 25 2009 | $7.33 | $7.38 | $7.21 | $7.28 | 11,280,300 |