| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $6.90 | $7.01 | $6.78 | $7.01 | 19,388,289 |
November 27 2009 | $6.69 | $7.00 | $6.68 | $6.85 | 16,185,080 |
November 25 2009 | $7.01 | $7.12 | $6.97 | $7.11 | 16,390,279 |
November 24 2009 | $7.01 | $7.07 | $6.83 | $6.95 | 18,553,670 |
November 23 2009 | $7.03 | $7.15 | $6.94 | $7.00 | 29,284,211 |
November 20 2009 | $6.90 | $7.00 | $6.80 | $6.95 | 28,226,660 |
November 19 2009 | $7.20 | $7.30 | $6.78 | $7.05 | 65,901,328 |
November 18 2009 | $6.71 | $7.33 | $6.70 | $7.32 | 79,142,336 |
November 17 2009 | $6.37 | $6.64 | $6.35 | $6.62 | 26,742,051 |
November 16 2009 | $6.56 | $6.70 | $6.32 | $6.43 | 48,804,238 |
November 13 2009 | $6.26 | $6.56 | $6.17 | $6.53 | 68,142,367 |
November 12 2009 | $6.64 | $6.73 | $6.35 | $6.48 | 163,101,703 |
November 11 2009 | $5.23 | $5.35 | $5.20 | $5.32 | 24,533,119 |
November 10 2009 | $5.20 | $5.31 | $5.07 | $5.14 | 16,308,300 |
November 09 2009 | $5.12 | $5.24 | $5.10 | $5.21 | 15,821,100 |
November 06 2009 | $4.84 | $5.05 | $4.79 | $5.04 | 20,953,160 |
November 05 2009 | $4.81 | $4.86 | $4.72 | $4.83 | 14,731,080 |
November 04 2009 | $4.71 | $4.88 | $4.67 | $4.69 | 25,223,439 |
November 03 2009 | $4.49 | $4.65 | $4.33 | $4.64 | 23,046,609 |
November 02 2009 | $4.68 | $4.78 | $4.44 | $4.60 | 23,897,850 |
