| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $8.76 | $8.88 | $8.70 | $8.76 | 182,559 |
December 30 2009 | $9.00 | $9.12 | $8.70 | $8.82 | 224,757 |
December 29 2009 | $9.12 | $9.24 | $8.88 | $9.06 | 148,859 |
December 28 2009 | $9.48 | $9.66 | $9.12 | $9.18 | 180,947 |
December 24 2009 | $9.78 | $9.84 | $9.36 | $9.66 | 121,733 |
December 23 2009 | $9.84 | $9.90 | $9.48 | $9.84 | 237,032 |
December 22 2009 | $9.60 | $9.72 | $9.12 | $9.66 | 611,199 |
December 21 2009 | $8.82 | $9.00 | $8.70 | $8.94 | 137,901 |
December 18 2009 | $8.82 | $9.06 | $8.70 | $8.70 | 247,513 |
December 17 2009 | $8.94 | $9.06 | $8.70 | $8.76 | 132,205 |
December 16 2009 | $9.12 | $9.24 | $8.88 | $9.00 | 161,173 |
December 15 2009 | $9.24 | $9.42 | $9.00 | $9.06 | 141,994 |
December 14 2009 | $9.54 | $9.54 | $9.06 | $9.24 | 113,933 |
December 11 2009 | $9.06 | $9.18 | $8.88 | $9.12 | 91,566 |
December 10 2009 | $9.24 | $9.42 | $8.76 | $9.06 | 277,976 |
December 09 2009 | $9.18 | $9.30 | $8.70 | $9.18 | 152,205 |
December 08 2009 | $9.84 | $9.90 | $9.18 | $9.18 | 221,494 |
December 07 2009 | $9.90 | $10.14 | $9.72 | $9.90 | 236,878 |
December 04 2009 | $9.78 | $10.08 | $9.36 | $9.96 | 206,976 |
December 03 2009 | $9.54 | $10.20 | $9.54 | $9.72 | 332,295 |
December 02 2009 | $8.64 | $9.90 | $8.59 | $9.66 | 525,675 |
December 01 2009 | $8.52 | $8.70 | $8.40 | $8.64 | 114,871 |
November 30 2009 | $8.70 | $8.76 | $8.28 | $8.52 | 196,591 |
November 27 2009 | $8.82 | $9.00 | $8.52 | $8.76 | 73,091 |
November 25 2009 | $8.94 | $9.15 | $8.88 | $8.88 | 145,696 |
