| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $7.39 | $7.42 | $7.34 | $7.34 | 6,356,800 |
December 30 2009 | $7.43 | $7.44 | $7.38 | $7.41 | 9,331,300 |
December 29 2009 | $7.49 | $7.49 | $7.43 | $7.43 | 7,749,500 |
December 28 2009 | $7.55 | $7.55 | $7.42 | $7.48 | 12,476,000 |
December 24 2009 | $7.48 | $7.53 | $7.45 | $7.49 | 8,544,400 |
December 23 2009 | $7.37 | $7.46 | $7.35 | $7.42 | 22,785,100 |
December 22 2009 | $7.28 | $7.33 | $7.28 | $7.31 | 12,706,900 |
December 21 2009 | $7.26 | $7.30 | $7.25 | $7.25 | 9,867,100 |
December 18 2009 | $7.25 | $7.26 | $7.20 | $7.23 | 18,944,500 |
December 17 2009 | $7.20 | $7.24 | $7.18 | $7.21 | 12,799,600 |
December 16 2009 | $7.28 | $7.29 | $7.22 | $7.22 | 16,186,400 |
December 15 2009 | $7.23 | $7.28 | $7.17 | $7.25 | 11,410,000 |
December 14 2009 | $7.23 | $7.30 | $7.21 | $7.24 | 13,884,500 |
December 11 2009 | $7.17 | $7.21 | $7.16 | $7.18 | 23,722,100 |
December 10 2009 | $7.16 | $7.18 | $7.15 | $7.16 | 9,945,100 |
December 09 2009 | $7.10 | $7.15 | $7.08 | $7.13 | 16,889,600 |
December 08 2009 | $7.16 | $7.16 | $7.04 | $7.09 | 12,790,100 |
December 07 2009 | $7.11 | $7.16 | $7.08 | $7.13 | 17,773,000 |
December 04 2009 | $7.05 | $7.15 | $7.05 | $7.11 | 16,607,800 |
December 03 2009 | $7.08 | $7.11 | $7.03 | $7.04 | 13,749,100 |
December 02 2009 | $7.02 | $7.07 | $7.02 | $7.05 | 12,951,900 |
December 01 2009 | $6.98 | $7.05 | $6.96 | $7.02 | 12,666,100 |
