| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $5.13 | $5.25 | $4.76 | $4.79 | 46,246,000 |
November 2009 | $4.71 | $5.03 | $4.63 | $5.00 | 26,544,000 |
October 2009 | $4.68 | $4.96 | $4.62 | $4.66 | 38,023,000 |
September 2009 | $4.57 | $4.95 | $4.46 | $4.72 | 32,280,000 |
August 2009 | $4.42 | $4.64 | $4.33 | $4.57 | 40,198,000 |
July 2009 | $4.15 | $4.51 | $3.95 | $4.38 | 44,930,000 |
June 2009 | $3.97 | $4.16 | $3.70 | $4.08 | 62,660,000 |
May 2009 | $3.65 | $4.00 | $3.53 | $3.90 | 67,612,000 |
April 2009 | $3.71 | $3.90 | $3.10 | $3.56 | 187,682,000 |
March 2009 | $3.47 | $3.82 | $3.15 | $3.60 | 117,586,000 |
February 2009 | $3.94 | $4.13 | $3.54 | $3.55 | 74,872,000 |
January 2009 | $3.81 | $4.04 | $3.62 | $3.90 | 49,229,000 |
December 2008 | $3.63 | $4.00 | $3.59 | $3.77 | 56,910,000 |
November 2008 | $3.76 | $4.25 | $3.20 | $3.75 | 51,120,000 |
October 2008 | $3.84 | $3.97 | $3.07 | $3.93 | 68,691,000 |
September 2008 | $4.09 | $4.17 | $3.66 | $3.76 | 64,812,000 |
August 2008 | $4.75 | $4.91 | $4.05 | $4.08 | 55,380,000 |
July 2008 | $4.90 | $4.92 | $4.42 | $4.66 | 45,062,000 |
June 2008 | $4.76 | $5.01 | $4.40 | $4.84 | 67,926,000 |
May 2008 | $5.02 | $5.08 | $4.75 | $4.79 | 30,405,000 |
April 2008 | $4.90 | $5.41 | $4.72 | $5.04 | 63,045,000 |
March 2008 | $4.97 | $5.10 | $4.80 | $5.08 | 55,422,000 |
February 2008 | $4.47 | $5.12 | $4.36 | $4.95 | 42,106,000 |
January 2008 | $4.71 | $4.81 | $4.04 | $4.54 | 45,487,000 |
December 2007 | $4.77 | $4.98 | $4.45 | $4.70 | 25,167,000 |
