| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $4.77 | $4.78 | $4.71 | $4.71 | 798,000 |
December 30 2009 | $4.71 | $4.77 | $4.69 | $4.76 | 2,666,000 |
December 29 2009 | $4.80 | $4.81 | $4.77 | $4.77 | 1,413,000 |
December 28 2009 | $4.74 | $4.78 | $4.71 | $4.76 | 1,573,000 |
December 24 2009 | $4.79 | $4.82 | $4.75 | $4.81 | 486,000 |
December 23 2009 | $4.78 | $4.81 | $4.76 | $4.79 | 1,533,000 |
December 22 2009 | $4.74 | $4.80 | $4.72 | $4.79 | 1,528,000 |
December 21 2009 | $4.78 | $4.79 | $4.76 | $4.79 | 2,099,000 |
December 18 2009 | $4.81 | $4.82 | $4.79 | $4.81 | 3,505,000 |
December 17 2009 | $4.80 | $4.80 | $4.72 | $4.75 | 1,520,000 |
December 16 2009 | $4.79 | $4.81 | $4.78 | $4.79 | 2,762,000 |
December 15 2009 | $4.83 | $4.83 | $4.73 | $4.76 | 5,998,000 |
December 14 2009 | $4.84 | $4.89 | $4.84 | $4.84 | 2,200,000 |
December 11 2009 | $4.90 | $4.93 | $4.85 | $4.88 | 2,138,000 |
December 10 2009 | $5.00 | $5.00 | $4.95 | $4.97 | 967,000 |
December 09 2009 | $5.00 | $5.06 | $4.96 | $5.02 | 2,569,000 |
December 08 2009 | $4.95 | $4.96 | $4.91 | $4.92 | 1,407,000 |
December 07 2009 | $4.94 | $5.01 | $4.93 | $4.93 | 1,487,000 |
December 04 2009 | $5.01 | $5.02 | $4.94 | $4.95 | 1,477,000 |
December 03 2009 | $5.03 | $5.05 | $4.98 | $4.99 | 2,677,000 |
December 02 2009 | $5.13 | $5.16 | $5.04 | $5.11 | 3,164,000 |
December 01 2009 | $5.04 | $5.10 | $5.04 | $5.10 | 2,279,000 |
November 30 2009 | $4.91 | $4.95 | $4.91 | $4.92 | 1,382,000 |
November 27 2009 | $4.85 | $4.92 | $4.84 | $4.90 | 533,000 |
November 25 2009 | $4.84 | $4.89 | $4.84 | $4.88 | 581,000 |
