| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2009 | $3.90 | $3.91 | $3.64 | $3.75 | 95,736,100 |
October 29 2009 | $3.82 | $3.93 | $3.78 | $3.91 | 69,469,900 |
October 28 2009 | $3.89 | $3.93 | $3.69 | $3.72 | 94,665,300 |
October 27 2009 | $4.00 | $4.03 | $3.84 | $3.92 | 72,962,600 |
October 26 2009 | $4.12 | $4.19 | $3.96 | $4.00 | 60,580,400 |
October 23 2009 | $4.18 | $4.19 | $4.04 | $4.08 | 47,705,600 |
October 22 2009 | $4.14 | $4.21 | $4.08 | $4.15 | 53,432,400 |
October 21 2009 | $4.11 | $4.27 | $4.09 | $4.16 | 69,777,200 |
October 20 2009 | $4.10 | $4.19 | $4.09 | $4.13 | 50,104,000 |
October 19 2009 | $4.03 | $4.11 | $3.97 | $4.05 | 62,833,900 |
October 16 2009 | $4.04 | $4.06 | $3.96 | $3.97 | 47,371,300 |
October 15 2009 | $4.07 | $4.14 | $4.07 | $4.10 | 40,371,200 |
October 14 2009 | $4.17 | $4.18 | $4.07 | $4.10 | 58,858,200 |
October 13 2009 | $4.06 | $4.22 | $4.02 | $4.08 | 100,372,000 |
October 12 2009 | $3.85 | $4.19 | $3.83 | $4.08 | 152,372,700 |
October 09 2009 | $3.83 | $3.83 | $3.77 | $3.81 | 32,603,200 |
October 08 2009 | $3.85 | $3.89 | $3.80 | $3.84 | 78,355,000 |
October 07 2009 | $3.80 | $3.82 | $3.75 | $3.81 | 33,869,000 |
October 06 2009 | $3.84 | $3.86 | $3.77 | $3.82 | 48,500,800 |
October 05 2009 | $3.71 | $3.79 | $3.66 | $3.77 | 42,693,000 |
October 02 2009 | $3.64 | $3.74 | $3.54 | $3.66 | 55,825,100 |
October 01 2009 | $3.84 | $3.88 | $3.73 | $3.73 | 101,530,900 |
