| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $9.67 | $9.71 | $9.38 | $9.39 | 1,198,474 |
December 30 2009 | $9.71 | $9.73 | $9.58 | $9.66 | 1,032,065 |
December 29 2009 | $9.92 | $9.98 | $9.66 | $9.69 | 903,361 |
December 28 2009 | $9.88 | $10.04 | $9.85 | $9.88 | 989,074 |
December 24 2009 | $9.88 | $9.95 | $9.82 | $9.85 | 209,593 |
December 23 2009 | $9.71 | $9.90 | $9.68 | $9.89 | 1,299,549 |
December 22 2009 | $9.55 | $9.74 | $9.53 | $9.68 | 1,125,343 |
December 21 2009 | $9.25 | $9.60 | $9.23 | $9.54 | 1,082,637 |
December 18 2009 | $9.24 | $9.30 | $8.96 | $9.21 | 3,026,035 |
December 17 2009 | $9.38 | $9.45 | $9.18 | $9.18 | 1,101,360 |
December 16 2009 | $9.33 | $9.61 | $9.30 | $9.44 | 1,107,452 |
December 15 2009 | $9.42 | $9.47 | $9.27 | $9.30 | 929,064 |
December 14 2009 | $9.42 | $9.48 | $9.36 | $9.43 | 888,997 |
December 11 2009 | $9.42 | $9.44 | $9.22 | $9.37 | 1,431,737 |
December 10 2009 | $9.29 | $9.47 | $9.28 | $9.37 | 1,780,316 |
December 09 2009 | $9.13 | $9.28 | $8.99 | $9.23 | 1,558,361 |
December 08 2009 | $9.14 | $9.29 | $9.02 | $9.16 | 1,045,436 |
December 07 2009 | $9.41 | $9.50 | $9.16 | $9.19 | 1,355,458 |
December 04 2009 | $9.57 | $9.75 | $9.36 | $9.44 | 1,722,008 |
December 03 2009 | $9.47 | $9.62 | $9.44 | $9.49 | 1,613,930 |
December 02 2009 | $9.45 | $9.52 | $9.36 | $9.41 | 1,354,911 |
December 01 2009 | $9.35 | $9.51 | $9.28 | $9.41 | 1,965,227 |
November 30 2009 | $9.20 | $9.31 | $9.02 | $9.30 | 2,393,796 |
November 27 2009 | $9.22 | $9.38 | $9.10 | $9.20 | 874,063 |
November 25 2009 | $9.35 | $9.55 | $9.27 | $9.53 | 1,403,244 |
