| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $9.86 | $9.93 | $9.51 | $9.81 | 40,090,600 |
Week of December 21 2009 | $9.65 | $10.41 | $9.65 | $10.14 | 43,107,600 |
Week of December 14 2009 | $9.92 | $10.33 | $9.14 | $10.05 | 83,694,200 |
Week of December 07 2009 | $8.32 | $9.87 | $8.13 | $9.70 | 97,079,800 |
Week of November 30 2009 | $6.78 | $8.61 | $6.74 | $8.57 | 72,375,600 |
Week of November 23 2009 | $6.64 | $6.83 | $6.45 | $6.82 | 27,233,600 |
Week of November 16 2009 | $6.82 | $7.01 | $6.38 | $6.57 | 31,561,400 |
Week of November 09 2009 | $6.83 | $7.03 | $6.62 | $6.72 | 36,857,500 |
Week of November 02 2009 | $6.15 | $6.85 | $5.84 | $6.71 | 50,463,400 |
Week of October 26 2009 | $7.10 | $7.26 | $5.96 | $6.15 | 61,748,500 |
Week of October 19 2009 | $7.71 | $7.93 | $6.66 | $7.10 | 90,347,900 |
Week of October 12 2009 | $7.53 | $7.92 | $7.39 | $7.78 | 53,373,700 |
Week of October 05 2009 | $7.20 | $7.63 | $7.12 | $7.47 | 43,036,900 |
Week of September 28 2009 | $7.91 | $8.01 | $6.81 | $7.17 | 64,378,900 |
Week of September 21 2009 | $7.54 | $8.51 | $7.51 | $7.80 | 67,950,000 |
Week of September 14 2009 | $6.97 | $8.48 | $6.84 | $7.72 | 105,935,500 |
Week of September 07 2009 | $6.38 | $7.34 | $6.18 | $6.95 | 63,849,200 |
Week of August 31 2009 | $6.17 | $6.43 | $5.81 | $6.37 | 52,700,900 |
Week of August 24 2009 | $6.15 | $6.63 | $6.05 | $6.33 | 51,575,300 |
Week of August 17 2009 | $5.83 | $6.14 | $5.64 | $6.14 | 29,357,800 |
Week of August 10 2009 | $6.39 | $6.39 | $5.88 | $6.05 | 43,659,300 |
Week of August 03 2009 | $6.07 | $6.71 | $5.84 | $6.39 | 70,842,900 |
Week of July 27 2009 | $5.29 | $5.99 | $5.29 | $5.97 | 52,115,500 |
Week of July 20 2009 | $5.18 | $5.55 | $4.81 | $5.34 | 70,462,400 |
Week of July 13 2009 | $5.16 | $5.39 | $4.91 | $5.24 | 49,946,400 |
