| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $3.80 | $3.91 | $3.70 | $3.88 | 946,029 |
November 27 2009 | $3.86 | $3.89 | $3.73 | $3.76 | 698,044 |
November 25 2009 | $3.89 | $4.15 | $3.86 | $4.06 | 1,907,244 |
November 24 2009 | $3.87 | $3.91 | $3.83 | $3.89 | 1,014,271 |
November 23 2009 | $3.83 | $3.91 | $3.81 | $3.88 | 902,508 |
November 20 2009 | $3.79 | $3.84 | $3.65 | $3.71 | 904,449 |
November 19 2009 | $3.93 | $3.97 | $3.77 | $3.80 | 1,551,511 |
November 18 2009 | $3.69 | $4.04 | $3.65 | $3.95 | 2,732,419 |
November 17 2009 | $3.73 | $3.76 | $3.63 | $3.71 | 1,429,823 |
November 16 2009 | $3.74 | $3.83 | $3.64 | $3.78 | 1,339,444 |
November 13 2009 | $3.61 | $3.72 | $3.59 | $3.69 | 1,638,365 |
November 12 2009 | $3.73 | $3.79 | $3.60 | $3.61 | 1,371,239 |
November 11 2009 | $3.78 | $3.84 | $3.65 | $3.72 | 1,571,225 |
November 10 2009 | $3.63 | $3.76 | $3.56 | $3.72 | 1,733,786 |
November 09 2009 | $3.47 | $3.71 | $3.47 | $3.67 | 1,588,359 |
November 06 2009 | $3.37 | $3.47 | $3.36 | $3.44 | 1,166,974 |
November 05 2009 | $3.23 | $3.47 | $3.23 | $3.45 | 1,583,797 |
November 04 2009 | $3.25 | $3.35 | $3.22 | $3.23 | 2,608,503 |
November 03 2009 | $3.05 | $3.25 | $3.01 | $3.21 | 2,573,970 |
November 02 2009 | $3.15 | $3.21 | $2.99 | $3.11 | 1,855,991 |
