| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $5.04 | $5.16 | $4.69 | $4.71 | 46,246,000 |
November 2009 | $4.63 | $4.96 | $4.56 | $4.92 | 26,544,000 |
October 2009 | $4.61 | $4.88 | $4.54 | $4.59 | 38,023,000 |
September 2009 | $4.50 | $4.87 | $4.39 | $4.64 | 32,280,000 |
August 2009 | $4.35 | $4.57 | $4.26 | $4.50 | 40,198,000 |
July 2009 | $4.08 | $4.43 | $3.89 | $4.31 | 44,930,000 |
June 2009 | $3.91 | $4.09 | $3.64 | $4.02 | 62,660,000 |
May 2009 | $3.60 | $3.94 | $3.47 | $3.84 | 67,612,000 |
April 2009 | $3.65 | $3.83 | $3.05 | $3.51 | 187,682,000 |
March 2009 | $3.42 | $3.76 | $3.10 | $3.54 | 117,586,000 |
February 2009 | $3.87 | $4.06 | $3.48 | $3.50 | 74,872,000 |
January 2009 | $3.75 | $3.98 | $3.56 | $3.84 | 49,229,000 |
December 2008 | $3.57 | $3.94 | $3.53 | $3.71 | 56,910,000 |
November 2008 | $3.70 | $4.18 | $3.15 | $3.69 | 51,120,000 |
October 2008 | $3.78 | $3.91 | $3.02 | $3.86 | 68,691,000 |
September 2008 | $4.03 | $4.11 | $3.60 | $3.70 | 64,812,000 |
August 2008 | $4.67 | $4.84 | $3.98 | $4.01 | 55,380,000 |
July 2008 | $4.83 | $4.84 | $4.35 | $4.58 | 45,062,000 |
June 2008 | $4.68 | $4.93 | $4.33 | $4.76 | 67,926,000 |
May 2008 | $4.94 | $5.00 | $4.68 | $4.71 | 30,405,000 |
April 2008 | $4.82 | $5.32 | $4.65 | $4.96 | 63,045,000 |
March 2008 | $4.89 | $5.02 | $4.72 | $5.00 | 55,422,000 |
February 2008 | $4.40 | $5.04 | $4.29 | $4.87 | 42,106,000 |
January 2008 | $4.63 | $4.73 | $3.98 | $4.47 | 45,487,000 |
December 2007 | $4.70 | $4.90 | $4.38 | $4.62 | 25,167,000 |
