| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $3.84 | $3.91 | $3.71 | $3.89 | 32,600 |
December 30 2009 | $3.86 | $3.86 | $3.80 | $3.82 | 23,800 |
December 29 2009 | $4.01 | $4.03 | $3.88 | $3.88 | 42,800 |
December 28 2009 | $3.98 | $4.09 | $3.90 | $4.05 | 17,200 |
December 24 2009 | $4.05 | $4.07 | $4.00 | $4.00 | 17,400 |
December 23 2009 | $3.92 | $4.06 | $3.92 | $4.03 | 56,100 |
December 22 2009 | $3.84 | $3.95 | $3.68 | $3.94 | 74,300 |
December 21 2009 | $3.89 | $3.90 | $3.78 | $3.85 | 103,400 |
December 18 2009 | $3.59 | $3.83 | $3.59 | $3.83 | 64,700 |
December 17 2009 | $3.89 | $3.97 | $3.57 | $3.57 | 163,100 |
December 16 2009 | $3.79 | $4.17 | $3.77 | $4.16 | 178,900 |
December 15 2009 | $3.44 | $3.80 | $3.44 | $3.80 | 78,400 |
December 14 2009 | $3.37 | $3.46 | $3.30 | $3.45 | 75,200 |
December 11 2009 | $3.40 | $3.40 | $3.28 | $3.34 | 43,800 |
December 10 2009 | $3.28 | $3.38 | $3.28 | $3.38 | 79,400 |
December 09 2009 | $3.21 | $3.26 | $3.14 | $3.26 | 48,300 |
December 08 2009 | $3.29 | $3.29 | $3.07 | $3.11 | 124,400 |
December 07 2009 | $3.28 | $3.40 | $3.23 | $3.32 | 89,400 |
December 04 2009 | $3.64 | $3.64 | $3.43 | $3.46 | 77,500 |
December 03 2009 | $3.71 | $3.71 | $3.64 | $3.67 | 98,500 |
December 02 2009 | $3.69 | $3.81 | $3.68 | $3.71 | 67,100 |
December 01 2009 | $3.53 | $3.67 | $3.52 | $3.64 | 123,100 |
November 30 2009 | $3.55 | $3.55 | $3.39 | $3.44 | 78,700 |
November 27 2009 | $3.24 | $3.53 | $3.24 | $3.47 | 113,900 |
November 25 2009 | $3.57 | $3.71 | $3.56 | $3.71 | 53,400 |
