| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $8.42 | $8.71 | $8.33 | $8.39 | 1,771,545 |
December 30 2009 | $8.31 | $8.52 | $8.22 | $8.40 | 1,982,907 |
December 29 2009 | $8.30 | $8.55 | $8.29 | $8.43 | 1,230,968 |
December 28 2009 | $8.50 | $8.52 | $8.22 | $8.35 | 1,123,765 |
December 24 2009 | $8.32 | $8.48 | $8.31 | $8.44 | 392,502 |
December 23 2009 | $8.24 | $8.34 | $8.03 | $8.32 | 1,231,594 |
December 22 2009 | $8.55 | $8.55 | $8.00 | $8.13 | 3,476,460 |
December 21 2009 | $8.38 | $8.66 | $8.34 | $8.48 | 4,661,181 |
December 18 2009 | $7.93 | $8.33 | $7.87 | $8.33 | 11,639,770 |
December 17 2009 | $7.28 | $7.88 | $7.28 | $7.46 | 7,048,213 |
December 16 2009 | $7.35 | $7.51 | $7.22 | $7.28 | 6,079,536 |
December 15 2009 | $7.10 | $7.35 | $7.04 | $7.30 | 3,963,213 |
December 14 2009 | $7.16 | $7.31 | $7.08 | $7.11 | 3,780,201 |
December 11 2009 | $6.78 | $7.04 | $6.76 | $7.02 | 2,350,669 |
December 10 2009 | $6.85 | $6.97 | $6.63 | $6.69 | 2,118,379 |
December 09 2009 | $6.66 | $6.79 | $6.58 | $6.77 | 2,785,063 |
December 08 2009 | $6.73 | $6.88 | $6.39 | $6.58 | 3,273,469 |
December 07 2009 | $6.33 | $6.52 | $6.25 | $6.36 | 3,054,062 |
December 04 2009 | $6.48 | $6.68 | $6.15 | $6.38 | 3,515,333 |
December 03 2009 | $6.27 | $6.56 | $6.24 | $6.39 | 5,077,755 |
December 02 2009 | $6.04 | $6.32 | $6.04 | $6.22 | 2,970,064 |
December 01 2009 | $5.71 | $6.24 | $5.71 | $6.08 | 4,584,362 |
November 30 2009 | $5.40 | $5.67 | $5.26 | $5.64 | 2,580,342 |
November 27 2009 | $5.32 | $5.54 | $5.16 | $5.40 | 841,595 |
November 25 2009 | $5.42 | $5.61 | $5.33 | $5.58 | 1,124,838 |
