| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $4.90 | $5.20 | $4.86 | $5.18 | 5,585,572 |
December 30 2008 | $4.87 | $5.02 | $4.81 | $5.00 | 4,612,605 |
December 29 2008 | $4.77 | $4.90 | $4.77 | $4.85 | 4,917,360 |
December 26 2008 | $4.84 | $4.95 | $4.79 | $4.87 | 3,194,552 |
December 24 2008 | $4.70 | $4.90 | $4.67 | $4.90 | 1,955,490 |
December 23 2008 | $4.73 | $4.89 | $4.71 | $4.77 | 6,834,596 |
December 22 2008 | $4.77 | $4.86 | $4.77 | $4.79 | 11,048,990 |
December 19 2008 | $4.74 | $4.93 | $4.71 | $4.79 | 13,655,710 |
December 18 2008 | $4.73 | $4.84 | $4.70 | $4.77 | 12,821,480 |
December 17 2008 | $4.72 | $4.86 | $4.61 | $4.70 | 14,867,850 |
December 16 2008 | $4.65 | $5.04 | $4.64 | $5.00 | 8,225,100 |
December 15 2008 | $4.85 | $4.89 | $4.50 | $4.58 | 8,823,676 |
December 12 2008 | $4.54 | $4.91 | $4.52 | $4.90 | 10,125,930 |
December 11 2008 | $4.72 | $4.89 | $4.60 | $4.74 | 14,105,650 |
December 10 2008 | $4.92 | $5.04 | $4.70 | $4.84 | 7,983,097 |
December 09 2008 | $5.15 | $5.29 | $4.84 | $4.85 | 8,982,245 |
December 08 2008 | $5.47 | $5.60 | $5.12 | $5.22 | 9,422,401 |
December 05 2008 | $4.75 | $5.20 | $4.62 | $5.17 | 8,072,635 |
December 04 2008 | $4.85 | $5.21 | $4.73 | $4.77 | 9,486,725 |
December 03 2008 | $5.01 | $5.42 | $4.87 | $4.95 | 15,207,990 |
December 02 2008 | $5.18 | $5.42 | $4.97 | $5.36 | 11,401,080 |
December 01 2008 | $5.66 | $5.78 | $5.01 | $5.07 | 7,251,885 |
November 28 2008 | $5.78 | $6.00 | $5.69 | $5.99 | 3,484,556 |
November 26 2008 | $5.46 | $5.86 | $5.37 | $5.81 | 7,525,514 |
November 25 2008 | $5.68 | $5.76 | $5.43 | $5.72 | 12,952,020 |
