| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $4.99 | $5.11 | $4.63 | $4.66 | 46,246,000 |
November 2009 | $4.58 | $4.90 | $4.51 | $4.87 | 26,544,000 |
October 2009 | $4.55 | $4.83 | $4.49 | $4.53 | 38,023,000 |
September 2009 | $4.45 | $4.81 | $4.34 | $4.59 | 32,280,000 |
August 2009 | $4.30 | $4.52 | $4.21 | $4.45 | 40,198,000 |
July 2009 | $4.03 | $4.38 | $3.85 | $4.26 | 44,930,000 |
June 2009 | $3.87 | $4.05 | $3.60 | $3.97 | 62,660,000 |
May 2009 | $3.55 | $3.90 | $3.43 | $3.80 | 67,612,000 |
April 2009 | $3.61 | $3.79 | $3.02 | $3.47 | 187,682,000 |
March 2009 | $3.38 | $3.72 | $3.07 | $3.50 | 117,586,000 |
February 2009 | $3.83 | $4.02 | $3.44 | $3.46 | 74,872,000 |
January 2009 | $3.71 | $3.93 | $3.52 | $3.79 | 49,229,000 |
December 2008 | $3.53 | $3.90 | $3.49 | $3.67 | 56,910,000 |
November 2008 | $3.66 | $4.14 | $3.11 | $3.65 | 51,120,000 |
October 2008 | $3.73 | $3.87 | $2.99 | $3.82 | 68,691,000 |
September 2008 | $3.98 | $4.06 | $3.56 | $3.65 | 64,812,000 |
August 2008 | $4.62 | $4.78 | $3.94 | $3.97 | 55,380,000 |
July 2008 | $4.77 | $4.78 | $4.30 | $4.53 | 45,062,000 |
June 2008 | $4.63 | $4.88 | $4.28 | $4.71 | 67,926,000 |
May 2008 | $4.89 | $4.94 | $4.63 | $4.66 | 30,405,000 |
April 2008 | $4.77 | $5.26 | $4.60 | $4.90 | 63,045,000 |
March 2008 | $4.83 | $4.96 | $4.67 | $4.94 | 55,422,000 |
February 2008 | $4.35 | $4.98 | $4.24 | $4.82 | 42,106,000 |
January 2008 | $4.58 | $4.68 | $3.94 | $4.42 | 45,487,000 |
December 2007 | $4.64 | $4.84 | $4.33 | $4.57 | 25,167,000 |
