| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $4.59 | $4.68 | $4.51 | $4.54 | 4,257,500 |
December 30 2009 | $4.40 | $4.48 | $4.38 | $4.48 | 2,334,900 |
December 29 2009 | $4.48 | $4.49 | $4.41 | $4.43 | 2,155,700 |
December 28 2009 | $4.60 | $4.60 | $4.40 | $4.46 | 2,445,700 |
December 24 2009 | $4.48 | $4.56 | $4.43 | $4.55 | 1,756,700 |
December 23 2009 | $4.40 | $4.46 | $4.37 | $4.44 | 3,379,800 |
December 22 2009 | $4.40 | $4.44 | $4.37 | $4.41 | 4,095,000 |
December 21 2009 | $4.48 | $4.48 | $4.35 | $4.41 | 4,191,800 |
December 18 2009 | $4.40 | $4.44 | $4.39 | $4.41 | 7,975,500 |
December 17 2009 | $4.45 | $4.55 | $4.39 | $4.39 | 3,906,700 |
December 16 2009 | $4.62 | $4.64 | $4.50 | $4.55 | 5,160,600 |
December 15 2009 | $4.55 | $4.62 | $4.52 | $4.59 | 5,915,000 |
December 14 2009 | $4.45 | $4.65 | $4.43 | $4.63 | 6,094,600 |
December 11 2009 | $4.45 | $4.48 | $4.37 | $4.45 | 3,819,400 |
December 10 2009 | $4.33 | $4.48 | $4.27 | $4.41 | 9,308,100 |
December 09 2009 | $4.25 | $4.32 | $4.18 | $4.26 | 8,248,100 |
December 08 2009 | $4.06 | $4.25 | $3.98 | $4.24 | 8,632,700 |
December 07 2009 | $3.91 | $4.08 | $3.88 | $4.03 | 5,696,900 |
December 04 2009 | $3.95 | $4.03 | $3.82 | $3.91 | 7,335,200 |
December 03 2009 | $3.99 | $4.03 | $3.93 | $3.95 | 2,790,800 |
December 02 2009 | $3.95 | $4.07 | $3.95 | $3.99 | 3,665,500 |
December 01 2009 | $3.92 | $4.00 | $3.89 | $3.98 | 3,849,700 |
November 30 2009 | $3.97 | $4.00 | $3.82 | $3.89 | 3,958,700 |
November 27 2009 | $3.92 | $4.01 | $3.74 | $3.97 | 1,508,300 |
November 25 2009 | $4.01 | $4.08 | $3.99 | $4.06 | 3,086,300 |
