| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $4.44 | $4.46 | $4.31 | $4.40 | 1,332,586 |
December 30 2009 | $4.81 | $4.81 | $4.66 | $4.79 | 388,916 |
December 29 2009 | $4.61 | $4.86 | $4.59 | $4.83 | 497,477 |
December 28 2009 | $4.63 | $4.63 | $4.51 | $4.59 | 273,445 |
December 24 2009 | $4.76 | $4.83 | $4.61 | $4.64 | 346,843 |
December 23 2009 | $4.65 | $4.77 | $4.54 | $4.73 | 591,605 |
December 22 2009 | $4.61 | $4.65 | $4.40 | $4.64 | 1,015,081 |
December 21 2009 | $4.67 | $4.82 | $4.63 | $4.74 | 492,034 |
December 18 2009 | $4.82 | $5.00 | $4.58 | $4.66 | 2,142,870 |
December 17 2009 | $4.22 | $4.73 | $4.10 | $4.69 | 1,517,380 |
December 16 2009 | $4.33 | $4.39 | $4.25 | $4.26 | 361,852 |
December 15 2009 | $4.31 | $4.41 | $4.24 | $4.29 | 409,203 |
December 14 2009 | $4.37 | $4.37 | $4.22 | $4.31 | 446,634 |
December 11 2009 | $4.40 | $4.46 | $4.32 | $4.34 | 331,905 |
December 10 2009 | $4.46 | $4.47 | $4.34 | $4.38 | 436,528 |
December 09 2009 | $4.25 | $4.44 | $4.25 | $4.42 | 852,614 |
December 08 2009 | $4.01 | $4.22 | $3.97 | $4.21 | 414,920 |
December 07 2009 | $4.09 | $4.15 | $4.00 | $4.05 | 361,976 |
December 04 2009 | $3.99 | $4.15 | $3.99 | $4.11 | 224,618 |
December 03 2009 | $3.94 | $4.02 | $3.88 | $3.96 | 285,431 |
December 02 2009 | $3.81 | $3.94 | $3.79 | $3.92 | 779,212 |
December 01 2009 | $3.80 | $3.87 | $3.79 | $3.80 | 538,137 |
November 30 2009 | $3.80 | $3.81 | $3.69 | $3.79 | 397,143 |
November 27 2009 | $3.78 | $3.87 | $3.75 | $3.82 | 184,562 |
November 25 2009 | $3.93 | $3.98 | $3.88 | $3.88 | 210,246 |
