| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $6.42 | $6.55 | $6.35 | $6.46 | 463,836 |
December 30 2009 | $5.91 | $6.12 | $5.91 | $6.12 | 157,520 |
December 29 2009 | $6.25 | $6.29 | $5.67 | $5.98 | 412,034 |
December 28 2009 | $6.19 | $6.25 | $6.00 | $6.19 | 375,734 |
December 24 2009 | $5.88 | $6.08 | $5.75 | $6.00 | 272,918 |
December 23 2009 | $5.95 | $6.00 | $5.75 | $5.87 | 414,671 |
December 22 2009 | $5.78 | $5.99 | $5.63 | $5.93 | 509,829 |
December 21 2009 | $5.20 | $5.85 | $5.16 | $5.73 | 1,354,071 |
December 18 2009 | $4.75 | $4.97 | $4.72 | $4.82 | 99,826 |
December 17 2009 | $4.51 | $4.80 | $4.51 | $4.79 | 99,386 |
December 16 2009 | $4.59 | $4.80 | $4.41 | $4.51 | 247,528 |
December 15 2009 | $4.94 | $4.94 | $4.55 | $4.73 | 236,720 |
December 14 2009 | $5.18 | $5.35 | $4.91 | $5.00 | 445,736 |
December 11 2009 | $5.00 | $5.13 | $4.86 | $5.06 | 239,541 |
December 10 2009 | $4.70 | $5.00 | $4.70 | $4.89 | 301,439 |
December 09 2009 | $4.83 | $4.83 | $4.58 | $4.70 | 295,778 |
December 08 2009 | $4.79 | $4.85 | $4.45 | $4.83 | 764,791 |
December 07 2009 | $4.45 | $4.55 | $4.34 | $4.49 | 119,408 |
December 04 2009 | $4.46 | $4.50 | $4.30 | $4.50 | 163,162 |
December 03 2009 | $4.30 | $4.59 | $4.30 | $4.40 | 284,252 |
December 02 2009 | $4.10 | $4.30 | $4.05 | $4.17 | 332,753 |
December 01 2009 | $4.00 | $4.10 | $3.77 | $4.00 | 520,152 |
November 30 2009 | $3.55 | $3.97 | $3.54 | $3.92 | 328,993 |
November 27 2009 | $3.45 | $3.64 | $3.45 | $3.61 | 59,278 |
November 25 2009 | $3.69 | $3.75 | $3.60 | $3.69 | 110,519 |
