| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $9.62 | $9.71 | $9.41 | $9.44 | 779,731 |
December 30 2009 | $9.55 | $9.67 | $9.37 | $9.62 | 893,655 |
December 29 2009 | $9.77 | $9.83 | $9.66 | $9.68 | 508,849 |
December 28 2009 | $9.93 | $9.98 | $9.65 | $9.76 | 520,063 |
December 24 2009 | $9.81 | $9.93 | $9.75 | $9.88 | 334,784 |
December 23 2009 | $9.77 | $9.91 | $9.59 | $9.85 | 617,568 |
December 22 2009 | $9.68 | $9.85 | $9.64 | $9.81 | 715,020 |
December 21 2009 | $9.57 | $9.67 | $9.45 | $9.63 | 670,592 |
December 18 2009 | $9.46 | $9.46 | $9.18 | $9.41 | 1,289,533 |
December 17 2009 | $9.45 | $9.62 | $9.21 | $9.32 | 648,827 |
December 16 2009 | $9.73 | $9.80 | $9.47 | $9.62 | 825,028 |
December 15 2009 | $9.53 | $9.78 | $9.49 | $9.58 | 595,920 |
December 14 2009 | $9.62 | $9.82 | $9.43 | $9.60 | 360,420 |
December 11 2009 | $9.49 | $9.73 | $9.46 | $9.65 | 960,402 |
December 10 2009 | $9.51 | $9.61 | $9.26 | $9.38 | 732,560 |
December 09 2009 | $9.44 | $9.47 | $8.98 | $9.43 | 778,717 |
December 08 2009 | $9.44 | $9.57 | $9.23 | $9.43 | 873,300 |
December 07 2009 | $9.16 | $9.67 | $9.14 | $9.60 | 1,373,451 |
December 04 2009 | $9.31 | $9.43 | $8.97 | $9.14 | 1,256,300 |
December 03 2009 | $9.07 | $9.39 | $8.94 | $9.05 | 929,775 |
December 02 2009 | $8.87 | $9.24 | $8.87 | $8.98 | 964,915 |
December 01 2009 | $9.00 | $9.13 | $8.78 | $8.89 | 706,388 |
November 30 2009 | $8.81 | $8.93 | $8.57 | $8.88 | 767,553 |
November 27 2009 | $8.94 | $9.13 | $8.71 | $8.85 | 351,954 |
November 25 2009 | $8.79 | $9.31 | $8.78 | $9.24 | 975,057 |