| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $3.09 | $3.20 | $3.07 | $3.10 | 20,716,308 |
Week of December 21 2009 | $2.87 | $3.13 | $2.85 | $3.09 | 17,499,469 |
Week of December 14 2009 | $2.65 | $2.89 | $2.62 | $2.87 | 33,446,610 |
Week of December 07 2009 | $2.74 | $2.75 | $2.63 | $2.63 | 18,709,625 |
Week of November 30 2009 | $2.75 | $2.83 | $2.70 | $2.73 | 21,768,101 |
Week of November 23 2009 | $2.76 | $2.76 | $2.67 | $2.69 | 10,186,456 |
Week of November 16 2009 | $2.76 | $2.86 | $2.67 | $2.71 | 31,699,498 |
Week of November 09 2009 | $2.96 | $2.99 | $2.72 | $2.74 | 27,227,886 |
Week of November 02 2009 | $2.62 | $2.94 | $2.61 | $2.94 | 43,158,281 |
Week of October 26 2009 | $2.84 | $2.91 | $2.61 | $2.61 | 34,020,852 |
Week of October 19 2009 | $3.08 | $3.09 | $2.72 | $2.86 | 53,582,707 |
Week of October 12 2009 | $3.24 | $3.26 | $3.02 | $3.05 | 38,069,233 |
Week of October 05 2009 | $3.17 | $3.32 | $3.11 | $3.19 | 31,727,210 |
Week of September 28 2009 | $3.31 | $3.32 | $3.02 | $3.07 | 40,601,750 |
Week of September 21 2009 | $3.36 | $3.54 | $3.25 | $3.28 | 39,572,135 |
Week of September 14 2009 | $3.34 | $3.42 | $3.23 | $3.38 | 37,809,737 |
Week of September 07 2009 | $3.40 | $3.42 | $3.30 | $3.32 | 17,922,891 |
Week of August 31 2009 | $3.38 | $3.44 | $3.24 | $3.36 | 26,097,950 |
Week of August 24 2009 | $3.61 | $3.64 | $3.36 | $3.43 | 31,432,320 |
Week of August 17 2009 | $3.42 | $3.64 | $3.37 | $3.60 | 26,552,987 |
Week of August 10 2009 | $3.48 | $3.61 | $3.29 | $3.54 | 45,832,968 |
Week of August 03 2009 | $3.10 | $3.52 | $3.06 | $3.46 | 55,956,887 |
Week of July 27 2009 | $2.91 | $3.05 | $2.82 | $3.01 | 31,540,244 |
Week of July 20 2009 | $2.93 | $3.11 | $2.80 | $2.91 | 44,390,049 |
Week of July 13 2009 | $2.76 | $3.00 | $2.65 | $2.90 | 61,751,155 |
