| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $3.63 | $3.81 | $3.63 | $3.81 | 31,663,200 |
November 27 2009 | $3.62 | $3.74 | $3.57 | $3.62 | 16,437,100 |
November 25 2009 | $3.78 | $3.80 | $3.74 | $3.77 | 19,397,300 |
November 24 2009 | $3.69 | $3.80 | $3.62 | $3.73 | 28,998,900 |
November 23 2009 | $3.58 | $3.78 | $3.51 | $3.70 | 36,944,000 |
November 20 2009 | $3.45 | $3.59 | $3.44 | $3.54 | 35,099,900 |
November 19 2009 | $3.46 | $3.53 | $3.44 | $3.48 | 39,438,100 |
November 18 2009 | $3.40 | $3.62 | $3.31 | $3.50 | 56,042,900 |
November 17 2009 | $3.20 | $3.42 | $3.17 | $3.36 | 38,180,700 |
November 16 2009 | $3.18 | $3.27 | $3.15 | $3.20 | 29,667,600 |
November 13 2009 | $3.11 | $3.18 | $3.08 | $3.14 | 23,893,300 |
November 12 2009 | $3.13 | $3.22 | $3.08 | $3.10 | 34,436,600 |
November 11 2009 | $3.15 | $3.25 | $3.11 | $3.13 | 23,008,200 |
November 10 2009 | $3.20 | $3.25 | $3.09 | $3.14 | 20,804,000 |
November 09 2009 | $3.14 | $3.23 | $3.08 | $3.22 | 31,464,600 |
November 06 2009 | $3.06 | $3.18 | $3.04 | $3.09 | 24,253,200 |
November 05 2009 | $3.08 | $3.16 | $2.99 | $3.12 | 30,675,200 |
November 04 2009 | $3.23 | $3.26 | $3.02 | $3.03 | 31,342,400 |
November 03 2009 | $3.07 | $3.22 | $3.02 | $3.14 | 34,751,400 |
November 02 2009 | $3.19 | $3.27 | $3.06 | $3.11 | 38,485,000 |
