| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $5.76 | $5.80 | $5.68 | $5.75 | 1,121,000 |
December 30 2009 | $5.71 | $5.80 | $5.65 | $5.76 | 1,042,800 |
December 29 2009 | $5.77 | $5.80 | $5.66 | $5.72 | 1,122,200 |
December 28 2009 | $5.95 | $5.99 | $5.67 | $5.77 | 1,326,400 |
December 24 2009 | $5.95 | $5.98 | $5.87 | $5.98 | 337,200 |
December 23 2009 | $5.88 | $6.00 | $5.79 | $5.94 | 1,213,900 |
December 22 2009 | $5.84 | $5.90 | $5.77 | $5.85 | 1,186,300 |
December 21 2009 | $5.58 | $5.86 | $5.55 | $5.82 | 1,727,100 |
December 18 2009 | $5.63 | $5.71 | $5.51 | $5.58 | 2,183,600 |
December 17 2009 | $5.60 | $5.65 | $5.47 | $5.56 | 1,350,000 |
December 16 2009 | $5.68 | $5.84 | $5.58 | $5.66 | 1,712,900 |
December 15 2009 | $5.61 | $5.67 | $5.49 | $5.63 | 1,390,100 |
December 14 2009 | $5.65 | $5.66 | $5.42 | $5.64 | 1,593,800 |
December 11 2009 | $5.43 | $5.65 | $5.40 | $5.62 | 1,910,800 |
December 10 2009 | $5.38 | $5.47 | $5.32 | $5.41 | 1,875,300 |
December 09 2009 | $5.36 | $5.39 | $5.28 | $5.35 | 1,258,900 |
December 08 2009 | $5.39 | $5.48 | $5.28 | $5.38 | 1,959,100 |
December 07 2009 | $5.34 | $5.51 | $5.29 | $5.43 | 1,823,700 |
December 04 2009 | $5.37 | $5.45 | $5.14 | $5.42 | 2,688,200 |
December 03 2009 | $5.30 | $5.35 | $5.15 | $5.26 | 2,220,000 |
December 02 2009 | $5.14 | $5.33 | $5.10 | $5.29 | 2,739,200 |
December 01 2009 | $4.93 | $5.29 | $4.86 | $5.22 | 4,687,100 |
November 30 2009 | $5.08 | $5.13 | $4.76 | $4.87 | 3,354,000 |
November 27 2009 | $5.04 | $5.26 | $4.33 | $5.12 | 1,961,100 |
November 25 2009 | $5.26 | $5.30 | $5.06 | $5.19 | 2,625,900 |
