| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $11.72 | $11.78 | $11.54 | $11.70 | 8,785,896 |
November 27 2009 | $11.23 | $11.65 | $11.12 | $11.51 | 2,986,161 |
November 25 2009 | $11.58 | $11.82 | $11.53 | $11.79 | 5,025,635 |
November 24 2009 | $11.43 | $11.56 | $11.21 | $11.50 | 4,287,566 |
November 23 2009 | $11.39 | $11.70 | $11.39 | $11.49 | 7,164,116 |
November 20 2009 | $11.10 | $11.25 | $10.94 | $11.17 | 6,402,911 |
November 19 2009 | $11.25 | $11.32 | $10.96 | $11.26 | 6,916,121 |
November 18 2009 | $11.41 | $11.63 | $11.27 | $11.50 | 9,339,753 |
November 17 2009 | $10.78 | $11.37 | $10.69 | $11.33 | 11,300,720 |
November 16 2009 | $10.51 | $10.90 | $10.51 | $10.80 | 7,778,624 |
November 13 2009 | $10.22 | $10.42 | $10.16 | $10.36 | 4,485,103 |
November 12 2009 | $10.40 | $10.56 | $10.17 | $10.21 | 6,555,450 |
November 11 2009 | $10.28 | $10.49 | $10.21 | $10.27 | 6,607,660 |
November 10 2009 | $10.03 | $10.14 | $9.86 | $10.05 | 3,888,425 |
November 09 2009 | $9.90 | $10.22 | $9.88 | $10.09 | 5,155,307 |
November 06 2009 | $9.77 | $10.15 | $9.55 | $9.74 | 5,870,438 |
November 05 2009 | $9.82 | $9.97 | $9.57 | $9.97 | 6,433,044 |
November 04 2009 | $9.70 | $9.93 | $9.48 | $9.52 | 7,860,344 |
November 03 2009 | $9.14 | $9.59 | $9.07 | $9.56 | 8,360,060 |
November 02 2009 | $9.35 | $9.69 | $9.04 | $9.32 | 11,286,610 |
