| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $3.83 | $3.87 | $3.76 | $3.84 | 211,828 |
December 30 2009 | $3.92 | $3.98 | $3.79 | $3.82 | 207,881 |
December 29 2009 | $3.96 | $4.00 | $3.82 | $3.93 | 287,936 |
December 28 2009 | $4.24 | $4.24 | $3.87 | $3.93 | 187,369 |
December 24 2009 | $4.40 | $4.40 | $4.15 | $4.21 | 60,941 |
December 23 2009 | $4.54 | $4.64 | $4.22 | $4.36 | 161,691 |
December 22 2009 | $4.46 | $4.72 | $4.40 | $4.49 | 171,214 |
December 21 2009 | $4.66 | $4.82 | $4.37 | $4.42 | 283,519 |
December 18 2009 | $4.05 | $4.89 | $3.96 | $4.68 | 1,118,597 |
December 17 2009 | $3.80 | $4.00 | $3.70 | $3.93 | 330,768 |
December 16 2009 | $3.68 | $3.75 | $3.57 | $3.71 | 277,386 |
December 15 2009 | $3.61 | $3.69 | $3.56 | $3.66 | 44,197 |
December 14 2009 | $3.66 | $3.66 | $3.48 | $3.64 | 31,701 |
December 11 2009 | $3.68 | $3.72 | $3.54 | $3.65 | 34,017 |
December 10 2009 | $3.59 | $3.68 | $3.50 | $3.66 | 79,414 |
December 09 2009 | $3.61 | $3.64 | $3.48 | $3.56 | 49,405 |
December 08 2009 | $3.68 | $3.75 | $3.60 | $3.60 | 47,780 |
December 07 2009 | $3.71 | $3.76 | $3.65 | $3.69 | 88,563 |
December 04 2009 | $3.58 | $3.70 | $3.58 | $3.70 | 140,467 |
December 03 2009 | $3.58 | $3.60 | $3.45 | $3.48 | 155,043 |
December 02 2009 | $3.65 | $3.66 | $3.49 | $3.57 | 36,012 |
December 01 2009 | $3.55 | $3.66 | $3.25 | $3.64 | 57,417 |
November 30 2009 | $3.46 | $3.57 | $3.39 | $3.49 | 606,813 |
November 27 2009 | $3.39 | $3.51 | $3.39 | $3.46 | 41,181 |
November 25 2009 | $3.54 | $3.60 | $3.41 | $3.44 | 81,714 |
