| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $6.00 | $6.03 | $5.95 | $5.96 | 218,997 |
December 30 2009 | $6.20 | $6.36 | $5.96 | $5.97 | 301,245 |
December 29 2009 | $6.03 | $7.03 | $5.73 | $5.98 | 627,233 |
December 28 2009 | $5.66 | $5.73 | $5.53 | $5.63 | 289,710 |
December 24 2009 | $5.56 | $5.65 | $5.56 | $5.63 | 117,247 |
December 23 2009 | $5.22 | $5.66 | $5.16 | $5.55 | 1,290,900 |
December 22 2009 | $4.86 | $5.16 | $4.82 | $5.16 | 426,589 |
December 21 2009 | $4.59 | $4.84 | $4.59 | $4.83 | 304,230 |
December 18 2009 | $4.69 | $4.69 | $4.59 | $4.59 | 48,871 |
December 17 2009 | $4.59 | $4.69 | $4.59 | $4.63 | 134,206 |
December 16 2009 | $4.69 | $4.69 | $4.59 | $4.69 | 16,525 |
December 15 2009 | $4.61 | $4.69 | $4.52 | $4.69 | 123,777 |
December 14 2009 | $4.72 | $4.72 | $4.56 | $4.69 | 148,797 |
December 11 2009 | $4.69 | $4.83 | $4.59 | $4.70 | 60,371 |
December 10 2009 | $4.81 | $4.81 | $4.67 | $4.79 | 247,125 |
December 09 2009 | $4.76 | $4.82 | $4.76 | $4.80 | 182,727 |
December 08 2009 | $4.72 | $4.76 | $4.65 | $4.76 | 133,769 |
December 07 2009 | $4.69 | $4.76 | $4.61 | $4.69 | 370,938 |
December 04 2009 | $4.79 | $4.79 | $4.69 | $4.74 | 190,263 |
December 03 2009 | $4.42 | $4.82 | $4.42 | $4.72 | 517,049 |
December 02 2009 | $4.45 | $4.59 | $4.37 | $4.45 | 427,693 |
December 01 2009 | $3.98 | $4.52 | $3.98 | $4.37 | 495,730 |
November 30 2009 | $3.92 | $4.01 | $3.92 | $4.01 | 133,368 |
November 27 2009 | $3.94 | $3.99 | $3.93 | $3.93 | 8,356 |
November 25 2009 | $3.92 | $3.99 | $3.90 | $3.99 | 129,360 |
