| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $9.67 | $9.79 | $9.63 | $9.66 | 939,881,600 |
Week of December 20 2010 | $9.64 | $9.76 | $9.54 | $9.70 | 1,131,043,200 |
Week of December 13 2010 | $9.72 | $9.74 | $9.56 | $9.61 | 1,917,095,600 |
Week of December 06 2010 | $9.55 | $9.71 | $9.50 | $9.61 | 1,718,533,600 |
Week of November 29 2010 | $9.45 | $9.56 | $9.31 | $9.51 | 2,214,324,000 |
Week of November 22 2010 | $9.19 | $9.52 | $9.16 | $9.44 | 1,563,833,600 |
Week of November 15 2010 | $9.24 | $9.30 | $8.92 | $9.19 | 2,420,040,000 |
Week of November 08 2010 | $9.50 | $9.63 | $9.10 | $9.23 | 2,206,660,400 |
Week of November 01 2010 | $9.06 | $9.59 | $9.05 | $9.50 | 2,369,908,800 |
Week of October 25 2010 | $9.26 | $9.34 | $9.02 | $9.02 | 2,165,956,800 |
Week of October 18 2010 | $9.54 | $9.56 | $8.99 | $9.21 | 3,971,657,200 |
Week of October 11 2010 | $8.83 | $9.44 | $8.76 | $9.43 | 2,973,880,000 |
Week of October 04 2010 | $8.44 | $8.82 | $8.32 | $8.81 | 2,674,940,800 |
Week of September 27 2010 | $8.81 | $8.83 | $8.24 | $8.47 | 3,109,055,600 |
Week of September 20 2010 | $8.27 | $8.80 | $8.27 | $8.76 | 3,347,646,400 |
Week of September 13 2010 | $7.96 | $8.33 | $7.96 | $8.25 | 2,512,879,600 |
Week of September 06 2010 | $7.69 | $7.99 | $7.68 | $7.89 | 1,695,226,400 |
Week of August 30 2010 | $7.21 | $7.75 | $7.20 | $7.75 | 2,437,330,000 |
Week of August 23 2010 | $7.54 | $7.55 | $7.06 | $7.24 | 2,628,371,200 |
Week of August 16 2010 | $7.42 | $7.63 | $7.39 | $7.48 | 1,891,702,400 |
Week of August 09 2010 | $7.83 | $7.85 | $7.37 | $7.46 | 2,264,892,000 |
Week of August 02 2010 | $7.80 | $7.92 | $7.72 | $7.79 | 2,000,079,200 |
Week of July 26 2010 | $7.79 | $7.97 | $7.64 | $7.71 | 2,617,325,200 |
Week of July 19 2010 | $7.49 | $7.94 | $7.18 | $7.79 | 4,463,807,600 |
Week of July 12 2010 | $7.75 | $7.85 | $7.38 | $7.49 | 4,430,574,400 |
