| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $6.92 | $6.96 | $6.70 | $6.71 | 168,899 |
December 30 2009 | $6.97 | $6.99 | $6.81 | $6.93 | 240,102 |
December 29 2009 | $6.83 | $6.97 | $6.80 | $6.97 | 283,740 |
December 28 2009 | $6.96 | $6.96 | $6.75 | $6.84 | 232,286 |
December 24 2009 | $6.84 | $6.96 | $6.84 | $6.88 | 144,393 |
December 23 2009 | $6.60 | $6.84 | $6.55 | $6.80 | 735,152 |
December 22 2009 | $6.47 | $6.55 | $6.43 | $6.51 | 307,151 |
December 21 2009 | $6.21 | $6.49 | $6.19 | $6.47 | 392,517 |
December 18 2009 | $6.20 | $6.25 | $6.11 | $6.19 | 710,489 |
December 17 2009 | $6.24 | $6.34 | $6.16 | $6.16 | 381,115 |
December 16 2009 | $6.35 | $6.42 | $6.14 | $6.29 | 492,196 |
December 15 2009 | $6.24 | $6.34 | $6.10 | $6.27 | 894,196 |
December 14 2009 | $6.18 | $6.19 | $6.07 | $6.14 | 296,622 |
December 11 2009 | $6.17 | $6.23 | $6.09 | $6.16 | 142,243 |
December 10 2009 | $6.21 | $6.24 | $6.08 | $6.14 | 164,267 |
December 09 2009 | $6.22 | $6.23 | $6.08 | $6.20 | 192,460 |
December 08 2009 | $6.16 | $6.23 | $6.08 | $6.20 | 202,721 |
December 07 2009 | $6.25 | $6.25 | $6.15 | $6.18 | 219,696 |
December 04 2009 | $6.15 | $6.27 | $6.11 | $6.24 | 253,086 |
December 03 2009 | $6.23 | $6.25 | $6.07 | $6.07 | 226,160 |
December 02 2009 | $6.23 | $6.33 | $6.19 | $6.24 | 302,083 |
December 01 2009 | $6.31 | $6.36 | $6.17 | $6.21 | 196,365 |
November 30 2009 | $6.35 | $6.35 | $6.17 | $6.31 | 391,664 |
November 27 2009 | $6.28 | $6.49 | $6.28 | $6.37 | 153,536 |
November 25 2009 | $6.40 | $6.49 | $6.31 | $6.47 | 380,358 |
