| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $5.71 | $5.80 | $5.65 | $5.66 | 1,006,993 |
December 30 2009 | $5.73 | $5.75 | $5.66 | $5.73 | 1,233,982 |
December 29 2009 | $5.78 | $5.80 | $5.73 | $5.78 | 964,428 |
December 28 2009 | $5.87 | $5.88 | $5.71 | $5.75 | 1,639,263 |
December 24 2009 | $5.90 | $5.90 | $5.81 | $5.85 | 292,757 |
December 23 2009 | $5.92 | $5.96 | $5.80 | $5.88 | 1,346,669 |
December 22 2009 | $5.94 | $5.95 | $5.83 | $5.89 | 1,315,305 |
December 21 2009 | $5.90 | $5.96 | $5.83 | $5.91 | 1,397,162 |
December 18 2009 | $5.86 | $5.91 | $5.78 | $5.86 | 2,993,301 |
December 17 2009 | $5.87 | $5.94 | $5.81 | $5.83 | 1,835,729 |
December 16 2009 | $5.85 | $6.02 | $5.83 | $5.95 | 2,920,938 |
December 15 2009 | $5.76 | $5.91 | $5.73 | $5.78 | 1,904,188 |
December 14 2009 | $5.66 | $5.81 | $5.64 | $5.80 | 1,380,953 |
December 11 2009 | $5.66 | $5.71 | $5.59 | $5.62 | 1,629,172 |
December 10 2009 | $5.69 | $5.75 | $5.59 | $5.62 | 1,964,735 |
December 09 2009 | $5.70 | $5.74 | $5.55 | $5.67 | 3,057,588 |
December 08 2009 | $5.69 | $5.76 | $5.65 | $5.70 | 2,884,329 |
December 07 2009 | $5.74 | $5.81 | $5.65 | $5.75 | 3,466,093 |
December 04 2009 | $5.47 | $5.81 | $5.45 | $5.77 | 6,085,740 |
December 03 2009 | $5.36 | $5.51 | $5.34 | $5.41 | 2,473,188 |
December 02 2009 | $5.36 | $5.38 | $5.23 | $5.32 | 2,539,839 |
December 01 2009 | $5.31 | $5.35 | $5.18 | $5.32 | 2,409,019 |
November 30 2009 | $5.20 | $5.27 | $5.17 | $5.21 | 2,477,963 |
November 27 2009 | $5.16 | $5.30 | $5.07 | $5.21 | 943,630 |
November 25 2009 | $5.27 | $5.37 | $5.26 | $5.33 | 1,329,250 |
