| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $5.30 | $5.40 | $5.15 | $5.20 | 172,754,800 |
Week of December 21 2009 | $5.08 | $5.31 | $5.01 | $5.27 | 193,906,700 |
Week of December 14 2009 | $4.68 | $5.06 | $4.67 | $5.04 | 362,619,800 |
Week of December 07 2009 | $4.63 | $4.74 | $4.56 | $4.68 | 278,920,100 |
Week of November 30 2009 | $4.57 | $4.76 | $4.51 | $4.65 | 364,037,300 |
Week of November 23 2009 | $4.60 | $4.64 | $4.37 | $4.54 | 177,537,600 |
Week of November 16 2009 | $4.43 | $4.76 | $4.42 | $4.50 | 518,901,900 |
Week of November 09 2009 | $4.05 | $4.40 | $4.03 | $4.38 | 602,090,200 |
Week of November 02 2009 | $4.02 | $4.08 | $3.77 | $4.03 | 927,328,800 |
Week of October 26 2009 | $4.01 | $4.08 | $3.54 | $3.64 | 393,414,300 |
Week of October 19 2009 | $3.92 | $4.15 | $3.86 | $3.97 | 283,853,100 |
Week of October 12 2009 | $3.74 | $4.10 | $3.73 | $3.86 | 399,345,400 |
Week of October 05 2009 | $3.61 | $3.78 | $3.56 | $3.70 | 236,021,000 |
Week of September 28 2009 | $3.83 | $3.90 | $3.44 | $3.56 | 345,927,200 |
Week of September 21 2009 | $3.58 | $3.95 | $3.51 | $3.79 | 397,957,900 |
Week of September 14 2009 | $3.80 | $3.87 | $3.56 | $3.61 | 349,433,600 |
Week of September 07 2009 | $3.92 | $3.93 | $3.77 | $3.81 | 175,811,000 |
Week of August 31 2009 | $3.95 | $4.04 | $3.57 | $3.87 | 342,211,700 |
Week of August 24 2009 | $4.03 | $4.06 | $3.80 | $4.02 | 298,444,600 |
Week of August 17 2009 | $3.91 | $4.07 | $3.71 | $4.03 | 283,394,000 |
Week of August 10 2009 | $4.13 | $4.17 | $3.97 | $4.07 | 391,979,700 |
Week of August 03 2009 | $4.50 | $4.61 | $4.12 | $4.17 | 694,122,800 |
Week of July 27 2009 | $3.55 | $4.16 | $3.50 | $4.16 | 492,674,600 |
Week of July 20 2009 | $3.23 | $3.69 | $3.14 | $3.53 | 582,049,800 |
Week of July 13 2009 | $2.98 | $3.24 | $2.87 | $3.19 | 296,358,000 |
