| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $9.23 | $9.25 | $8.99 | $8.99 | 87,570,642 |
Week of December 21 2009 | $9.09 | $9.34 | $9.08 | $9.19 | 122,214,356 |
Week of December 14 2009 | $9.13 | $9.17 | $8.93 | $9.04 | 244,997,031 |
Week of December 07 2009 | $9.14 | $9.18 | $8.71 | $9.04 | 312,444,491 |
Week of November 30 2009 | $9.05 | $9.38 | $8.98 | $9.14 | 283,621,809 |
Week of November 23 2009 | $9.14 | $9.34 | $8.90 | $9.02 | 207,768,274 |
Week of November 16 2009 | $8.72 | $9.13 | $8.71 | $9.07 | 238,412,903 |
Week of November 09 2009 | $8.45 | $8.83 | $8.42 | $8.69 | 220,406,367 |
Week of November 02 2009 | $8.35 | $8.52 | $8.18 | $8.38 | 272,032,341 |
Week of October 26 2009 | $8.52 | $8.60 | $8.31 | $8.34 | 322,751,559 |
Week of October 19 2009 | $8.64 | $9.02 | $8.39 | $8.44 | 421,183,143 |
Week of October 12 2009 | $8.28 | $8.76 | $8.15 | $8.70 | 476,125,316 |
Week of October 05 2009 | $7.92 | $8.34 | $7.87 | $8.28 | 243,771,439 |
Week of September 28 2009 | $8.05 | $8.29 | $7.87 | $7.91 | 277,145,928 |
Week of September 21 2009 | $8.10 | $8.29 | $7.97 | $8.03 | 244,772,739 |
Week of September 14 2009 | $7.93 | $8.22 | $7.88 | $8.08 | 241,954,027 |
Week of September 07 2009 | $8.02 | $8.06 | $7.88 | $7.95 | 163,427,021 |
Week of August 31 2009 | $8.14 | $8.24 | $7.81 | $8.02 | 189,758,155 |
Week of August 24 2009 | $8.19 | $8.31 | $8.13 | $8.23 | 181,368,737 |
Week of August 17 2009 | $7.62 | $8.18 | $7.61 | $8.15 | 248,857,411 |
Week of August 10 2009 | $7.76 | $7.83 | $7.61 | $7.72 | 171,547,881 |
Week of August 03 2009 | $7.81 | $7.92 | $7.66 | $7.81 | 248,874,485 |
Week of July 27 2009 | $7.96 | $8.07 | $7.58 | $7.72 | 290,006,096 |
Week of July 20 2009 | $7.28 | $8.00 | $7.15 | $7.99 | 320,337,688 |
Week of July 13 2009 | $6.89 | $7.33 | $6.88 | $7.25 | 236,409,038 |
