| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $2.88 | $2.94 | $2.87 | $2.92 | 225,700 |
December 30 2009 | $2.95 | $2.95 | $2.86 | $2.88 | 209,300 |
December 29 2009 | $2.87 | $2.88 | $2.86 | $2.87 | 193,600 |
December 28 2009 | $2.87 | $2.87 | $2.85 | $2.87 | 236,500 |
December 24 2009 | $2.86 | $2.91 | $2.84 | $2.85 | 127,600 |
December 23 2009 | $2.87 | $2.88 | $2.85 | $2.87 | 253,700 |
December 22 2009 | $2.88 | $2.88 | $2.84 | $2.84 | 230,800 |
December 21 2009 | $2.88 | $2.89 | $2.85 | $2.86 | 288,800 |
December 18 2009 | $2.82 | $2.86 | $2.80 | $2.86 | 348,700 |
December 17 2009 | $2.84 | $2.86 | $2.80 | $2.82 | 139,900 |
December 16 2009 | $2.84 | $2.87 | $2.84 | $2.84 | 709,100 |
December 15 2009 | $2.87 | $2.88 | $2.83 | $2.83 | 137,600 |
December 14 2009 | $2.94 | $2.94 | $2.86 | $2.87 | 125,700 |
December 11 2009 | $2.85 | $2.91 | $2.84 | $2.88 | 250,200 |
December 10 2009 | $2.87 | $2.87 | $2.81 | $2.83 | 122,300 |
December 09 2009 | $2.82 | $2.86 | $2.79 | $2.83 | 176,900 |
December 08 2009 | $2.79 | $2.81 | $2.76 | $2.79 | 155,300 |
December 07 2009 | $2.79 | $2.79 | $2.75 | $2.79 | 190,300 |
December 04 2009 | $2.76 | $2.78 | $2.71 | $2.77 | 154,200 |
December 03 2009 | $2.79 | $2.79 | $2.70 | $2.71 | 135,200 |
December 02 2009 | $2.77 | $2.79 | $2.72 | $2.74 | 135,100 |
December 01 2009 | $2.73 | $2.80 | $2.69 | $2.75 | 154,000 |
November 30 2009 | $2.78 | $2.80 | $2.70 | $2.72 | 174,200 |
November 27 2009 | $2.74 | $2.80 | $2.71 | $2.73 | 202,200 |
November 25 2009 | $2.82 | $2.84 | $2.76 | $2.76 | 180,300 |
