| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $3.71 | $3.77 | $3.61 | $3.65 | 10,700,000 |
December 30 2008 | $3.70 | $3.79 | $3.65 | $3.73 | 6,538,400 |
December 29 2008 | $3.90 | $3.90 | $3.62 | $3.69 | 8,405,200 |
December 26 2008 | $3.94 | $3.94 | $3.83 | $3.90 | 2,639,600 |
December 24 2008 | $3.70 | $3.94 | $3.70 | $3.92 | 3,049,200 |
December 23 2008 | $3.96 | $3.96 | $3.70 | $3.73 | 7,179,600 |
December 22 2008 | $4.18 | $4.18 | $3.77 | $3.90 | 8,427,200 |
December 19 2008 | $4.16 | $4.24 | $4.06 | $4.14 | 9,903,600 |
December 18 2008 | $4.34 | $4.38 | $4.01 | $4.11 | 12,953,600 |
December 17 2008 | $4.22 | $4.46 | $4.14 | $4.32 | 13,346,400 |
December 16 2008 | $3.96 | $4.36 | $3.95 | $4.32 | 13,348,800 |
December 15 2008 | $4.07 | $4.15 | $3.79 | $3.89 | 9,152,400 |
December 12 2008 | $3.72 | $4.12 | $3.72 | $4.06 | 11,752,800 |
December 11 2008 | $4.02 | $4.16 | $3.79 | $3.84 | 12,814,800 |
December 10 2008 | $3.83 | $4.09 | $3.70 | $4.06 | 17,691,200 |
December 09 2008 | $4.11 | $4.21 | $3.85 | $3.91 | 20,840,800 |
December 08 2008 | $3.77 | $4.22 | $3.66 | $4.21 | 19,515,600 |
December 05 2008 | $3.39 | $3.64 | $3.20 | $3.58 | 16,196,400 |
December 04 2008 | $3.11 | $3.57 | $3.03 | $3.40 | 14,238,800 |
December 03 2008 | $3.11 | $3.32 | $3.05 | $3.17 | 17,088,000 |
December 02 2008 | $3.30 | $3.36 | $3.12 | $3.20 | 13,370,000 |
December 01 2008 | $3.64 | $3.64 | $3.22 | $3.26 | 16,041,200 |
November 28 2008 | $3.70 | $3.79 | $3.59 | $3.68 | 3,492,400 |
November 26 2008 | $3.41 | $3.73 | $3.33 | $3.70 | 15,137,600 |
November 25 2008 | $3.47 | $3.64 | $3.34 | $3.48 | 13,656,400 |