| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $7.02 | $7.07 | $6.80 | $6.82 | 168,899 |
December 30 2009 | $7.08 | $7.09 | $6.91 | $7.04 | 240,102 |
December 29 2009 | $6.93 | $7.08 | $6.90 | $7.08 | 283,740 |
December 28 2009 | $7.06 | $7.07 | $6.85 | $6.95 | 232,286 |
December 24 2009 | $6.94 | $7.06 | $6.94 | $6.99 | 144,393 |
December 23 2009 | $6.70 | $6.95 | $6.65 | $6.91 | 735,152 |
December 22 2009 | $6.56 | $6.65 | $6.53 | $6.61 | 307,151 |
December 21 2009 | $6.30 | $6.59 | $6.29 | $6.57 | 392,517 |
December 18 2009 | $6.30 | $6.34 | $6.20 | $6.29 | 710,489 |
December 17 2009 | $6.34 | $6.43 | $6.26 | $6.26 | 381,115 |
December 16 2009 | $6.44 | $6.52 | $6.23 | $6.39 | 492,196 |
December 15 2009 | $6.34 | $6.43 | $6.19 | $6.37 | 894,196 |
December 14 2009 | $6.27 | $6.29 | $6.17 | $6.23 | 296,622 |
December 11 2009 | $6.26 | $6.32 | $6.18 | $6.26 | 142,243 |
December 10 2009 | $6.30 | $6.34 | $6.17 | $6.23 | 164,267 |
December 09 2009 | $6.31 | $6.32 | $6.17 | $6.30 | 192,460 |
December 08 2009 | $6.26 | $6.33 | $6.17 | $6.30 | 202,721 |
December 07 2009 | $6.34 | $6.34 | $6.24 | $6.27 | 219,696 |
December 04 2009 | $6.24 | $6.36 | $6.20 | $6.34 | 253,086 |
December 03 2009 | $6.33 | $6.34 | $6.16 | $6.17 | 226,160 |
December 02 2009 | $6.32 | $6.43 | $6.29 | $6.34 | 302,083 |
December 01 2009 | $6.41 | $6.46 | $6.26 | $6.30 | 196,365 |
November 30 2009 | $6.44 | $6.44 | $6.26 | $6.40 | 391,664 |
November 27 2009 | $6.38 | $6.59 | $6.38 | $6.47 | 153,536 |
November 25 2009 | $6.50 | $6.59 | $6.40 | $6.57 | 380,358 |
