| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $5.85 | $6.20 | $5.84 | $6.17 | 4,226,969 |
December 30 2008 | $5.85 | $6.09 | $5.80 | $5.96 | 3,848,715 |
December 29 2008 | $5.81 | $6.15 | $5.76 | $6.12 | 7,691,393 |
December 26 2008 | $5.43 | $5.80 | $5.29 | $5.72 | 2,684,813 |
December 24 2008 | $5.47 | $5.49 | $5.20 | $5.37 | 1,917,972 |
December 23 2008 | $5.45 | $5.53 | $5.28 | $5.53 | 6,415,222 |
December 22 2008 | $5.40 | $5.53 | $5.11 | $5.18 | 6,069,128 |
December 19 2008 | $5.16 | $5.37 | $5.06 | $5.24 | 11,716,928 |
December 18 2008 | $5.88 | $5.94 | $5.15 | $5.32 | 11,008,370 |
December 17 2008 | $5.99 | $6.27 | $5.85 | $5.88 | 9,170,971 |
December 16 2008 | $5.92 | $6.28 | $5.85 | $6.27 | 7,242,666 |
December 15 2008 | $5.79 | $6.20 | $5.73 | $5.99 | 9,263,155 |
December 12 2008 | $5.42 | $5.72 | $5.38 | $5.72 | 6,818,437 |
December 11 2008 | $5.62 | $6.03 | $5.40 | $5.52 | 9,298,797 |
December 10 2008 | $5.53 | $5.78 | $5.47 | $5.62 | 9,986,225 |
December 09 2008 | $5.12 | $5.40 | $5.09 | $5.24 | 6,218,432 |
December 08 2008 | $5.11 | $5.30 | $5.06 | $5.25 | 8,206,529 |
December 05 2008 | $4.45 | $4.70 | $4.14 | $4.68 | 7,545,571 |
December 04 2008 | $4.50 | $4.79 | $4.42 | $4.50 | 8,207,690 |
December 03 2008 | $4.71 | $5.09 | $4.58 | $4.85 | 9,975,660 |
December 02 2008 | $4.80 | $4.81 | $4.39 | $4.66 | 10,442,963 |
December 01 2008 | $4.84 | $4.91 | $4.17 | $4.20 | 9,892,765 |
November 28 2008 | $5.17 | $5.21 | $4.99 | $5.11 | 2,654,046 |
November 26 2008 | $5.03 | $5.21 | $4.92 | $5.21 | 6,472,111 |
November 25 2008 | $5.11 | $5.24 | $4.76 | $4.98 | 10,317,343 |
