| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $5.05 | $5.06 | $4.99 | $5.03 | 31,253,700 |
December 30 2009 | $5.05 | $5.07 | $4.97 | $5.02 | 46,699,600 |
December 29 2009 | $5.16 | $5.17 | $5.07 | $5.08 | 40,821,600 |
December 28 2009 | $5.12 | $5.21 | $5.10 | $5.13 | 53,979,900 |
December 24 2009 | $5.11 | $5.13 | $5.06 | $5.09 | 24,895,700 |
December 23 2009 | $5.03 | $5.08 | $4.99 | $5.07 | 64,815,000 |
December 22 2009 | $4.92 | $4.98 | $4.88 | $4.98 | 50,860,300 |
December 21 2009 | $4.91 | $4.93 | $4.84 | $4.86 | 53,335,700 |
December 18 2009 | $4.80 | $4.89 | $4.76 | $4.86 | 88,033,100 |
December 17 2009 | $4.77 | $4.80 | $4.69 | $4.72 | 55,724,600 |
December 16 2009 | $4.74 | $4.84 | $4.73 | $4.77 | 71,460,500 |
December 15 2009 | $4.54 | $4.75 | $4.54 | $4.72 | 109,417,900 |
December 14 2009 | $4.52 | $4.57 | $4.51 | $4.56 | 37,983,700 |
December 11 2009 | $4.57 | $4.57 | $4.51 | $4.52 | 63,474,700 |
December 10 2009 | $4.49 | $4.57 | $4.47 | $4.55 | 63,643,700 |
December 09 2009 | $4.46 | $4.53 | $4.42 | $4.45 | 52,852,400 |
December 08 2009 | $4.46 | $4.47 | $4.40 | $4.43 | 57,473,000 |
December 07 2009 | $4.47 | $4.52 | $4.42 | $4.48 | 41,476,300 |
December 04 2009 | $4.57 | $4.59 | $4.41 | $4.49 | 79,533,500 |
December 03 2009 | $4.55 | $4.58 | $4.47 | $4.49 | 57,935,400 |
December 02 2009 | $4.49 | $4.56 | $4.48 | $4.53 | 63,656,600 |
December 01 2009 | $4.53 | $4.56 | $4.43 | $4.46 | 104,011,700 |
November 30 2009 | $4.41 | $4.49 | $4.36 | $4.47 | 58,900,100 |
November 27 2009 | $4.27 | $4.43 | $4.22 | $4.39 | 42,184,800 |
November 25 2009 | $4.46 | $4.47 | $4.40 | $4.43 | 26,922,600 |