| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $8.64 | $8.68 | $8.55 | $8.55 | 27,063,136 |
December 30 2009 | $8.68 | $8.74 | $8.64 | $8.69 | 19,279,663 |
December 29 2009 | $8.75 | $8.79 | $8.71 | $8.72 | 20,728,702 |
December 28 2009 | $8.78 | $8.80 | $8.71 | $8.75 | 20,499,141 |
December 24 2009 | $8.77 | $8.78 | $8.70 | $8.74 | 13,633,806 |
December 23 2009 | $8.82 | $8.83 | $8.71 | $8.73 | 29,473,424 |
December 22 2009 | $8.83 | $8.87 | $8.71 | $8.75 | 37,832,381 |
December 21 2009 | $8.65 | $8.88 | $8.63 | $8.75 | 41,274,745 |
December 18 2009 | $8.62 | $8.68 | $8.58 | $8.60 | 65,609,814 |
December 17 2009 | $8.64 | $8.64 | $8.49 | $8.56 | 46,688,933 |
December 16 2009 | $8.63 | $8.72 | $8.60 | $8.65 | 42,204,057 |
December 15 2009 | $8.58 | $8.67 | $8.53 | $8.60 | 36,496,542 |
December 14 2009 | $8.68 | $8.71 | $8.55 | $8.65 | 53,997,685 |
December 11 2009 | $8.63 | $8.68 | $8.58 | $8.60 | 32,554,371 |
December 10 2009 | $8.68 | $8.69 | $8.58 | $8.61 | 38,252,400 |
December 09 2009 | $8.47 | $8.58 | $8.40 | $8.57 | 77,179,782 |
December 08 2009 | $8.48 | $8.49 | $8.28 | $8.35 | 84,300,606 |
December 07 2009 | $8.69 | $8.73 | $8.48 | $8.49 | 80,157,332 |
December 04 2009 | $8.85 | $8.91 | $8.67 | $8.69 | 52,753,543 |
December 03 2009 | $8.85 | $8.87 | $8.74 | $8.76 | 43,242,880 |
December 02 2009 | $8.90 | $8.92 | $8.69 | $8.81 | 50,228,686 |
December 01 2009 | $8.71 | $8.86 | $8.54 | $8.86 | 74,934,868 |
November 30 2009 | $8.60 | $8.67 | $8.54 | $8.54 | 62,461,832 |
November 27 2009 | $8.50 | $8.65 | $8.46 | $8.58 | 24,063,136 |
November 25 2009 | $8.67 | $8.75 | $8.58 | $8.74 | 44,412,503 |