| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $3.76 | $3.82 | $3.76 | $3.78 | 14,709 |
December 30 2009 | $3.81 | $3.81 | $3.67 | $3.76 | 13,461 |
December 29 2009 | $3.70 | $3.81 | $3.68 | $3.79 | 15,465 |
December 28 2009 | $3.67 | $3.72 | $3.63 | $3.72 | 6,124 |
December 24 2009 | $3.59 | $3.67 | $3.59 | $3.67 | 3,400 |
December 23 2009 | $3.56 | $3.64 | $3.55 | $3.64 | 5,195 |
December 22 2009 | $3.62 | $3.63 | $3.45 | $3.57 | 15,255 |
December 21 2009 | $3.54 | $3.63 | $3.54 | $3.57 | 3,145 |
December 18 2009 | $3.64 | $3.65 | $3.45 | $3.54 | 17,324 |
December 17 2009 | $3.65 | $3.80 | $3.46 | $3.57 | 9,475 |
December 16 2009 | $3.67 | $3.76 | $3.67 | $3.69 | 16,967 |
December 15 2009 | $3.76 | $3.76 | $3.64 | $3.74 | 11,000 |
December 14 2009 | $3.79 | $3.86 | $3.63 | $3.78 | 9,150 |
December 11 2009 | $3.86 | $3.98 | $3.72 | $3.80 | 12,880 |
December 10 2009 | $3.65 | $3.90 | $3.65 | $3.86 | 17,400 |
December 09 2009 | $3.76 | $3.76 | $3.64 | $3.66 | 7,751 |
December 08 2009 | $3.85 | $3.85 | $3.66 | $3.76 | 14,555 |
December 07 2009 | $4.07 | $4.07 | $3.68 | $3.80 | 15,324 |
December 04 2009 | $3.86 | $3.86 | $3.79 | $3.86 | 3,500 |
December 03 2009 | $3.82 | $3.86 | $3.77 | $3.86 | 3,700 |
December 02 2009 | $3.83 | $3.86 | $3.81 | $3.86 | 2,400 |
December 01 2009 | $3.82 | $3.86 | $3.82 | $3.86 | 2,120 |
November 30 2009 | $3.87 | $3.87 | $3.71 | $3.86 | 18,814 |
November 27 2009 | $3.81 | $3.90 | $3.80 | $3.88 | 5,231 |
November 25 2009 | $3.99 | $3.99 | $3.90 | $3.90 | 4,100 |