| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $10.50 | $10.62 | $10.31 | $10.31 | 20,618,840 |
December 30 2009 | $10.07 | $10.41 | $10.01 | $10.39 | 20,369,230 |
December 29 2009 | $9.85 | $10.25 | $9.57 | $10.14 | 33,331,480 |
December 28 2009 | $10.03 | $10.21 | $9.79 | $9.81 | 29,432,270 |
December 24 2009 | $9.84 | $10.05 | $9.78 | $9.92 | 17,088,141 |
December 23 2009 | $9.52 | $9.77 | $9.47 | $9.76 | 60,069,922 |
December 22 2009 | $9.15 | $9.26 | $9.06 | $9.19 | 39,550,922 |
December 21 2009 | $8.83 | $9.09 | $8.79 | $9.09 | 36,721,352 |
December 18 2009 | $8.61 | $8.64 | $8.47 | $8.58 | 22,744,830 |
December 17 2009 | $8.52 | $8.67 | $8.50 | $8.53 | 11,749,670 |
December 16 2009 | $8.68 | $8.84 | $8.59 | $8.60 | 25,443,830 |
December 15 2009 | $8.74 | $8.79 | $8.53 | $8.60 | 21,625,020 |
December 14 2009 | $8.49 | $8.78 | $8.38 | $8.78 | 14,678,490 |
December 11 2009 | $8.53 | $8.53 | $8.37 | $8.44 | 10,835,170 |
December 10 2009 | $8.41 | $8.58 | $8.17 | $8.52 | 17,202,391 |
December 09 2009 | $8.42 | $8.49 | $8.30 | $8.39 | 14,078,100 |
December 08 2009 | $8.42 | $8.52 | $8.32 | $8.40 | 23,356,369 |
December 07 2009 | $8.24 | $8.48 | $8.18 | $8.33 | 16,340,240 |
December 04 2009 | $8.39 | $8.42 | $8.02 | $8.25 | 27,533,789 |
December 03 2009 | $7.91 | $8.63 | $7.88 | $8.18 | 69,297,438 |
December 02 2009 | $7.62 | $8.04 | $7.56 | $7.97 | 41,431,672 |
December 01 2009 | $7.45 | $7.60 | $7.38 | $7.59 | 15,331,100 |
November 30 2009 | $7.22 | $7.35 | $7.13 | $7.34 | 15,458,110 |
November 27 2009 | $6.96 | $7.29 | $6.89 | $7.13 | 7,287,570 |
November 25 2009 | $7.34 | $7.39 | $7.22 | $7.29 | 11,280,490 |
