| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $5.14 | $5.23 | $5.08 | $5.20 | 9,472,610 |
December 30 2009 | $5.04 | $5.12 | $5.01 | $5.12 | 10,350,814 |
December 29 2009 | $5.01 | $5.05 | $5.00 | $5.00 | 10,250,766 |
December 28 2009 | $5.04 | $5.04 | $4.95 | $4.97 | 6,732,198 |
December 24 2009 | $4.95 | $4.98 | $4.92 | $4.95 | 2,187,270 |
December 23 2009 | $4.94 | $4.95 | $4.83 | $4.93 | 11,078,754 |
December 22 2009 | $4.94 | $4.95 | $4.89 | $4.93 | 13,110,584 |
December 21 2009 | $4.91 | $4.95 | $4.56 | $4.85 | 13,388,497 |
December 18 2009 | $4.84 | $4.94 | $4.81 | $4.84 | 19,618,919 |
December 17 2009 | $5.01 | $5.04 | $4.83 | $4.87 | 22,591,244 |
December 16 2009 | $5.22 | $5.26 | $5.09 | $5.14 | 16,707,159 |
December 15 2009 | $5.22 | $5.34 | $5.20 | $5.23 | 11,206,594 |
December 14 2009 | $5.31 | $5.32 | $5.22 | $5.28 | 10,751,775 |
December 11 2009 | $5.27 | $5.32 | $5.22 | $5.28 | 12,621,649 |
December 10 2009 | $5.22 | $5.28 | $5.18 | $5.27 | 12,757,731 |
December 09 2009 | $5.14 | $5.23 | $5.10 | $5.22 | 14,450,891 |
December 08 2009 | $5.19 | $5.21 | $5.10 | $5.20 | 18,006,066 |
December 07 2009 | $5.18 | $5.36 | $5.18 | $5.25 | 18,332,853 |
December 04 2009 | $5.29 | $5.32 | $5.11 | $5.17 | 19,768,225 |
December 03 2009 | $5.25 | $5.27 | $5.15 | $5.17 | 16,013,911 |
December 02 2009 | $5.16 | $5.28 | $5.13 | $5.18 | 20,912,076 |
December 01 2009 | $5.07 | $5.21 | $5.06 | $5.12 | 20,758,745 |
November 30 2009 | $4.93 | $4.97 | $4.85 | $4.96 | 22,763,167 |
November 27 2009 | $4.76 | $4.93 | $4.73 | $4.88 | 12,477,710 |
November 25 2009 | $4.98 | $5.08 | $4.94 | $5.01 | 18,128,539 |
