| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $5.16 | $5.17 | $5.10 | $5.14 | 31,253,700 |
December 30 2009 | $5.17 | $5.19 | $5.09 | $5.14 | 46,699,600 |
December 29 2009 | $5.28 | $5.29 | $5.19 | $5.20 | 40,821,600 |
December 28 2009 | $5.24 | $5.33 | $5.22 | $5.25 | 53,979,900 |
December 24 2009 | $5.23 | $5.25 | $5.17 | $5.21 | 24,895,700 |
December 23 2009 | $5.15 | $5.20 | $5.11 | $5.19 | 64,815,000 |
December 22 2009 | $5.04 | $5.09 | $4.99 | $5.09 | 50,860,300 |
December 21 2009 | $5.03 | $5.04 | $4.95 | $4.97 | 53,335,700 |
December 18 2009 | $4.92 | $5.01 | $4.87 | $4.98 | 88,033,100 |
December 17 2009 | $4.88 | $4.92 | $4.80 | $4.83 | 55,724,600 |
December 16 2009 | $4.86 | $4.96 | $4.84 | $4.88 | 71,460,500 |
December 15 2009 | $4.65 | $4.87 | $4.65 | $4.83 | 109,417,900 |
December 14 2009 | $4.63 | $4.68 | $4.61 | $4.67 | 37,983,700 |
December 11 2009 | $4.68 | $4.68 | $4.62 | $4.63 | 63,474,700 |
December 10 2009 | $4.60 | $4.68 | $4.58 | $4.66 | 63,643,700 |
December 09 2009 | $4.56 | $4.63 | $4.53 | $4.56 | 52,852,400 |
December 08 2009 | $4.56 | $4.57 | $4.51 | $4.54 | 57,473,000 |
December 07 2009 | $4.58 | $4.63 | $4.53 | $4.58 | 41,476,300 |
December 04 2009 | $4.68 | $4.70 | $4.52 | $4.60 | 79,533,500 |
December 03 2009 | $4.66 | $4.69 | $4.57 | $4.60 | 57,935,400 |
December 02 2009 | $4.60 | $4.67 | $4.58 | $4.63 | 63,656,600 |
December 01 2009 | $4.63 | $4.67 | $4.53 | $4.57 | 104,011,700 |
November 30 2009 | $4.52 | $4.59 | $4.46 | $4.57 | 58,900,100 |
November 27 2009 | $4.37 | $4.53 | $4.32 | $4.49 | 42,184,800 |
November 25 2009 | $4.56 | $4.58 | $4.51 | $4.53 | 26,922,600 |
