| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $5.12 | $5.30 | $5.05 | $5.20 | 24,617,261 |
December 30 2008 | $5.02 | $5.20 | $4.98 | $5.20 | 22,559,170 |
December 29 2008 | $5.09 | $5.12 | $4.88 | $4.99 | 17,495,914 |
December 26 2008 | $5.10 | $5.20 | $5.04 | $5.06 | 8,176,766 |
December 24 2008 | $5.07 | $5.12 | $5.04 | $5.08 | 6,294,262 |
December 23 2008 | $5.33 | $5.33 | $4.96 | $5.07 | 37,592,359 |
December 22 2008 | $5.39 | $5.42 | $5.12 | $5.25 | 26,177,105 |
December 19 2008 | $5.36 | $5.48 | $5.31 | $5.38 | 42,496,898 |
December 18 2008 | $5.65 | $5.67 | $5.32 | $5.44 | 34,072,315 |
December 17 2008 | $5.59 | $5.76 | $5.54 | $5.59 | 37,392,062 |
December 16 2008 | $5.23 | $5.69 | $5.23 | $5.65 | 58,156,639 |
December 15 2008 | $5.29 | $5.35 | $5.12 | $5.18 | 33,452,892 |
December 12 2008 | $5.06 | $5.36 | $4.98 | $5.31 | 39,860,014 |
December 11 2008 | $5.11 | $5.28 | $5.01 | $5.13 | 36,340,445 |
December 10 2008 | $5.23 | $5.30 | $4.93 | $5.13 | 43,337,290 |
December 09 2008 | $5.28 | $5.45 | $5.17 | $5.28 | 40,623,660 |
December 08 2008 | $5.23 | $5.41 | $5.18 | $5.31 | 40,893,336 |
December 05 2008 | $4.90 | $5.20 | $4.76 | $5.20 | 48,859,826 |
December 04 2008 | $4.99 | $5.15 | $4.85 | $4.99 | 48,176,251 |
December 03 2008 | $4.82 | $5.18 | $4.78 | $5.07 | 51,607,433 |
December 02 2008 | $4.66 | $4.96 | $4.66 | $4.94 | 56,279,599 |
December 01 2008 | $4.83 | $4.85 | $4.55 | $4.55 | 35,860,968 |
November 28 2008 | $4.96 | $4.97 | $4.82 | $4.89 | 17,172,302 |
November 26 2008 | $4.75 | $5.04 | $4.69 | $5.02 | 33,211,728 |
November 25 2008 | $4.85 | $4.93 | $4.68 | $4.80 | 52,697,066 |