| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $9.92 | $9.99 | $9.56 | $9.86 | 40,090,600 |
Week of December 21 2009 | $9.71 | $10.47 | $9.71 | $10.20 | 43,107,600 |
Week of December 14 2009 | $9.98 | $10.39 | $9.20 | $10.11 | 83,694,200 |
Week of December 07 2009 | $8.37 | $9.92 | $8.17 | $9.75 | 97,079,800 |
Week of November 30 2009 | $6.82 | $8.66 | $6.78 | $8.62 | 72,375,600 |
Week of November 23 2009 | $6.68 | $6.87 | $6.49 | $6.86 | 27,233,600 |
Week of November 16 2009 | $6.86 | $7.05 | $6.41 | $6.60 | 31,561,400 |
Week of November 09 2009 | $6.86 | $7.07 | $6.66 | $6.76 | 36,857,500 |
Week of November 02 2009 | $6.19 | $6.89 | $5.88 | $6.75 | 50,463,400 |
Week of October 26 2009 | $7.14 | $7.30 | $6.00 | $6.19 | 61,748,500 |
Week of October 19 2009 | $7.76 | $7.97 | $6.70 | $7.14 | 90,347,900 |
Week of October 12 2009 | $7.58 | $7.97 | $7.43 | $7.83 | 53,373,700 |
Week of October 05 2009 | $7.25 | $7.67 | $7.16 | $7.51 | 43,036,900 |
Week of September 28 2009 | $7.96 | $8.06 | $6.85 | $7.21 | 64,378,900 |
Week of September 21 2009 | $7.58 | $8.56 | $7.55 | $7.84 | 67,950,000 |
Week of September 14 2009 | $7.01 | $8.53 | $6.88 | $7.77 | 105,935,500 |
Week of September 07 2009 | $6.41 | $7.38 | $6.21 | $6.99 | 63,849,200 |
Week of August 31 2009 | $6.21 | $6.47 | $5.84 | $6.41 | 52,700,900 |
Week of August 24 2009 | $6.19 | $6.67 | $6.08 | $6.36 | 51,575,300 |
Week of August 17 2009 | $5.86 | $6.18 | $5.68 | $6.18 | 29,357,800 |
Week of August 10 2009 | $6.43 | $6.43 | $5.91 | $6.08 | 43,659,300 |
Week of August 03 2009 | $6.10 | $6.75 | $5.88 | $6.42 | 70,842,900 |
Week of July 27 2009 | $5.32 | $6.02 | $5.32 | $6.01 | 52,115,500 |
Week of July 20 2009 | $5.21 | $5.58 | $4.84 | $5.37 | 70,462,400 |
Week of July 13 2009 | $5.19 | $5.43 | $4.94 | $5.27 | 49,946,400 |
