| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $5.13 | $5.32 | $5.06 | $5.21 | 24,617,261 |
December 30 2008 | $5.03 | $5.21 | $4.99 | $5.21 | 22,559,170 |
December 29 2008 | $5.10 | $5.14 | $4.89 | $5.00 | 17,495,914 |
December 26 2008 | $5.11 | $5.22 | $5.05 | $5.08 | 8,176,766 |
December 24 2008 | $5.09 | $5.14 | $5.06 | $5.10 | 6,294,262 |
December 23 2008 | $5.35 | $5.35 | $4.98 | $5.08 | 37,592,359 |
December 22 2008 | $5.41 | $5.44 | $5.13 | $5.26 | 26,177,105 |
December 19 2008 | $5.38 | $5.50 | $5.33 | $5.39 | 42,496,898 |
December 18 2008 | $5.66 | $5.68 | $5.33 | $5.45 | 34,072,315 |
December 17 2008 | $5.60 | $5.78 | $5.55 | $5.61 | 37,392,062 |
December 16 2008 | $5.24 | $5.71 | $5.24 | $5.66 | 58,156,639 |
December 15 2008 | $5.30 | $5.36 | $5.14 | $5.19 | 33,452,892 |
December 12 2008 | $5.08 | $5.38 | $5.00 | $5.33 | 39,860,014 |
December 11 2008 | $5.12 | $5.30 | $5.03 | $5.15 | 36,340,445 |
December 10 2008 | $5.25 | $5.31 | $4.94 | $5.15 | 43,337,290 |
December 09 2008 | $5.29 | $5.47 | $5.19 | $5.29 | 40,623,660 |
December 08 2008 | $5.25 | $5.42 | $5.20 | $5.32 | 40,893,336 |
December 05 2008 | $4.91 | $5.22 | $4.77 | $5.21 | 48,859,826 |
December 04 2008 | $5.00 | $5.17 | $4.86 | $5.00 | 48,176,251 |
December 03 2008 | $4.83 | $5.19 | $4.80 | $5.09 | 51,607,433 |
December 02 2008 | $4.67 | $4.97 | $4.67 | $4.95 | 56,279,599 |
December 01 2008 | $4.84 | $4.86 | $4.56 | $4.57 | 35,860,968 |
November 28 2008 | $4.97 | $4.98 | $4.83 | $4.90 | 17,172,302 |
November 26 2008 | $4.76 | $5.05 | $4.70 | $5.03 | 33,211,728 |
November 25 2008 | $4.86 | $4.94 | $4.70 | $4.81 | 52,697,066 |