| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $6.77 | $6.80 | $6.72 | $6.73 | 218,997 |
December 30 2009 | $6.99 | $7.18 | $6.73 | $6.73 | 301,245 |
December 29 2009 | $6.80 | $7.93 | $6.47 | $6.75 | 627,233 |
December 28 2009 | $6.39 | $6.46 | $6.24 | $6.35 | 289,710 |
December 24 2009 | $6.27 | $6.38 | $6.27 | $6.35 | 117,247 |
December 23 2009 | $5.90 | $6.39 | $5.82 | $6.26 | 1,290,900 |
December 22 2009 | $5.48 | $5.82 | $5.44 | $5.82 | 426,589 |
December 21 2009 | $5.18 | $5.46 | $5.18 | $5.45 | 304,230 |
December 18 2009 | $5.29 | $5.29 | $5.18 | $5.19 | 48,871 |
December 17 2009 | $5.18 | $5.29 | $5.18 | $5.22 | 134,206 |
December 16 2009 | $5.29 | $5.29 | $5.18 | $5.29 | 16,525 |
December 15 2009 | $5.20 | $5.29 | $5.10 | $5.29 | 123,777 |
December 14 2009 | $5.33 | $5.33 | $5.15 | $5.29 | 148,797 |
December 11 2009 | $5.29 | $5.45 | $5.18 | $5.30 | 60,371 |
December 10 2009 | $5.43 | $5.43 | $5.28 | $5.40 | 247,125 |
December 09 2009 | $5.37 | $5.44 | $5.37 | $5.42 | 182,727 |
December 08 2009 | $5.33 | $5.37 | $5.25 | $5.37 | 133,769 |
December 07 2009 | $5.29 | $5.37 | $5.20 | $5.29 | 370,938 |
December 04 2009 | $5.40 | $5.40 | $5.29 | $5.35 | 190,263 |
December 03 2009 | $4.99 | $5.43 | $4.99 | $5.33 | 517,049 |
December 02 2009 | $5.03 | $5.18 | $4.93 | $5.03 | 427,693 |
December 01 2009 | $4.49 | $5.10 | $4.49 | $4.93 | 495,730 |
November 30 2009 | $4.43 | $4.53 | $4.43 | $4.52 | 133,368 |
November 27 2009 | $4.44 | $4.50 | $4.44 | $4.44 | 8,356 |
November 25 2009 | $4.42 | $4.50 | $4.41 | $4.50 | 129,360 |
