| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2008 | $5.46 | $5.52 | $4.69 | $4.83 | 4,465,400 |
November 28 2008 | $5.36 | $5.63 | $5.33 | $5.62 | 1,936,600 |
November 26 2008 | $5.17 | $5.63 | $5.09 | $5.56 | 6,235,000 |
November 25 2008 | $5.12 | $5.62 | $4.82 | $5.52 | 7,560,900 |
November 24 2008 | $4.35 | $4.86 | $4.10 | $4.82 | 5,778,000 |
November 21 2008 | $4.67 | $4.67 | $3.77 | $4.22 | 9,753,900 |
November 20 2008 | $4.55 | $5.32 | $4.08 | $4.16 | 9,374,900 |
November 19 2008 | $5.68 | $5.84 | $4.51 | $4.62 | 8,358,000 |
November 18 2008 | $6.01 | $6.23 | $5.41 | $5.73 | 6,678,700 |
November 17 2008 | $5.36 | $6.06 | $5.19 | $5.83 | 6,924,500 |
November 14 2008 | $5.83 | $6.16 | $5.35 | $5.40 | 8,039,600 |
November 13 2008 | $4.93 | $6.16 | $4.71 | $6.16 | 11,958,600 |
November 12 2008 | $7.07 | $7.07 | $4.83 | $4.93 | 18,449,600 |
November 11 2008 | $7.20 | $7.31 | $6.56 | $7.08 | 4,923,800 |
November 10 2008 | $7.20 | $7.54 | $6.89 | $7.07 | 4,884,900 |
November 07 2008 | $7.82 | $7.98 | $7.09 | $7.42 | 6,440,700 |
November 06 2008 | $8.44 | $8.44 | $7.43 | $7.47 | 9,080,600 |
November 05 2008 | $9.55 | $9.63 | $8.07 | $8.25 | 9,481,300 |
November 04 2008 | $10.02 | $10.02 | $8.57 | $9.49 | 11,697,700 |
November 03 2008 | $9.94 | $10.60 | $9.90 | $10.24 | 7,226,300 |
