| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $9.33 | $9.39 | $9.22 | $9.22 | 7,526,212 |
December 30 2009 | $9.33 | $9.43 | $9.27 | $9.32 | 9,209,726 |
December 29 2009 | $9.53 | $9.55 | $9.35 | $9.40 | 14,802,004 |
December 28 2009 | $9.45 | $9.58 | $9.42 | $9.52 | 10,328,344 |
December 24 2009 | $9.50 | $9.50 | $9.40 | $9.46 | 4,095,828 |
December 23 2009 | $9.47 | $9.52 | $9.34 | $9.49 | 8,517,034 |
December 22 2009 | $9.33 | $9.52 | $9.27 | $9.49 | 16,175,734 |
December 21 2009 | $9.47 | $9.49 | $9.22 | $9.25 | 23,654,000 |
December 18 2009 | $8.97 | $9.50 | $8.90 | $9.47 | 59,944,820 |
December 17 2009 | $8.92 | $8.99 | $8.84 | $8.90 | 12,483,106 |
December 16 2009 | $9.08 | $9.17 | $8.96 | $8.97 | 15,798,684 |
December 15 2009 | $9.07 | $9.16 | $9.07 | $9.09 | 13,952,596 |
December 14 2009 | $8.99 | $9.15 | $8.93 | $9.13 | 18,096,216 |
December 11 2009 | $8.97 | $8.99 | $8.82 | $8.96 | 22,741,240 |
December 10 2009 | $8.57 | $8.99 | $8.54 | $8.92 | 42,289,500 |
December 09 2009 | $8.50 | $8.55 | $8.40 | $8.52 | 13,367,794 |
December 08 2009 | $8.46 | $8.58 | $8.38 | $8.49 | 12,022,862 |
December 07 2009 | $8.61 | $8.69 | $8.53 | $8.56 | 10,930,982 |
December 04 2009 | $8.56 | $8.74 | $8.51 | $8.64 | 25,738,060 |
December 03 2009 | $8.69 | $8.76 | $8.43 | $8.45 | 19,109,998 |
December 02 2009 | $8.72 | $8.80 | $8.64 | $8.67 | 14,876,630 |
December 01 2009 | $8.78 | $8.81 | $8.69 | $8.69 | 18,621,710 |
November 30 2009 | $8.53 | $8.77 | $8.44 | $8.76 | 23,916,840 |
November 27 2009 | $8.42 | $8.65 | $8.40 | $8.57 | 8,878,780 |
November 25 2009 | $8.56 | $8.73 | $8.53 | $8.73 | 14,867,004 |
