| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $4.64 | $4.69 | $4.55 | $4.56 | 5,268,600 |
December 30 2009 | $4.56 | $4.65 | $4.41 | $4.59 | 8,461,900 |
December 29 2009 | $4.75 | $4.82 | $4.52 | $4.57 | 10,470,400 |
December 28 2009 | $4.92 | $5.09 | $4.60 | $4.73 | 13,233,900 |
December 24 2009 | $4.90 | $5.09 | $4.87 | $5.07 | 7,209,600 |
December 23 2009 | $4.84 | $4.90 | $4.60 | $4.87 | 11,296,000 |
December 22 2009 | $4.36 | $4.91 | $4.34 | $4.84 | 25,127,200 |
December 21 2009 | $4.26 | $4.36 | $4.20 | $4.34 | 5,151,800 |
December 18 2009 | $4.35 | $4.36 | $4.07 | $4.27 | 9,340,400 |
December 17 2009 | $4.38 | $4.50 | $4.32 | $4.36 | 5,044,800 |
December 16 2009 | $4.27 | $4.55 | $4.26 | $4.51 | 8,103,200 |
December 15 2009 | $4.36 | $4.47 | $4.24 | $4.27 | 11,087,200 |
December 14 2009 | $4.66 | $4.75 | $4.46 | $4.48 | 11,833,600 |
December 11 2009 | $4.15 | $4.60 | $4.15 | $4.55 | 18,680,900 |
December 10 2009 | $4.17 | $4.23 | $4.03 | $4.12 | 7,942,500 |
December 09 2009 | $4.33 | $4.33 | $4.10 | $4.18 | 9,709,800 |
December 08 2009 | $4.35 | $4.50 | $4.20 | $4.24 | 12,369,500 |
December 07 2009 | $4.17 | $4.46 | $4.07 | $4.38 | 15,081,000 |
December 04 2009 | $3.93 | $4.20 | $3.92 | $4.18 | 20,554,200 |
December 03 2009 | $3.78 | $3.87 | $3.66 | $3.83 | 12,767,400 |
December 02 2009 | $3.55 | $3.75 | $3.55 | $3.74 | 12,197,000 |
December 01 2009 | $3.55 | $3.62 | $3.42 | $3.48 | 11,504,000 |
November 30 2009 | $3.28 | $3.51 | $3.21 | $3.48 | 8,006,200 |
November 27 2009 | $3.17 | $3.38 | $3.08 | $3.27 | 3,757,900 |
November 25 2009 | $3.16 | $3.41 | $3.11 | $3.33 | 9,545,500 |
