| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $5.78 | $5.81 | $5.65 | $5.65 | 7,785,000 |
December 30 2009 | $5.50 | $5.80 | $5.48 | $5.77 | 20,194,200 |
December 29 2009 | $5.42 | $5.56 | $5.35 | $5.54 | 9,682,200 |
December 28 2009 | $5.47 | $5.51 | $5.37 | $5.43 | 5,097,600 |
December 24 2009 | $5.37 | $5.47 | $5.35 | $5.43 | 2,759,400 |
December 23 2009 | $5.23 | $5.38 | $5.22 | $5.35 | 6,352,200 |
December 22 2009 | $5.19 | $5.23 | $5.13 | $5.22 | 6,483,600 |
December 21 2009 | $5.09 | $5.24 | $5.06 | $5.15 | 8,357,400 |
December 18 2009 | $5.25 | $5.37 | $4.99 | $5.09 | 14,218,200 |
December 17 2009 | $5.09 | $5.37 | $5.07 | $5.24 | 9,284,400 |
December 16 2009 | $5.37 | $5.39 | $5.10 | $5.16 | 12,963,600 |
December 15 2009 | $5.51 | $5.51 | $5.24 | $5.32 | 20,611,800 |
December 14 2009 | $5.56 | $5.57 | $5.46 | $5.57 | 3,965,400 |
December 11 2009 | $5.53 | $5.60 | $5.45 | $5.51 | 4,683,600 |
December 10 2009 | $5.51 | $5.60 | $5.45 | $5.48 | 6,037,200 |
December 09 2009 | $5.45 | $5.50 | $5.39 | $5.48 | 3,780,000 |
December 08 2009 | $5.38 | $5.48 | $5.32 | $5.45 | 9,835,200 |
December 07 2009 | $5.46 | $5.51 | $5.42 | $5.43 | 5,315,400 |
December 04 2009 | $5.45 | $5.48 | $5.27 | $5.43 | 5,241,600 |
December 03 2009 | $5.44 | $5.48 | $5.32 | $5.33 | 7,162,200 |
December 02 2009 | $5.26 | $5.44 | $5.19 | $5.42 | 7,255,800 |
December 01 2009 | $5.21 | $5.29 | $5.19 | $5.26 | 4,199,400 |
November 30 2009 | $5.20 | $5.26 | $5.07 | $5.15 | 6,555,600 |
November 27 2009 | $5.06 | $5.23 | $4.93 | $5.21 | 5,428,800 |
November 25 2009 | $5.25 | $5.32 | $5.18 | $5.24 | 5,817,600 |