| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2008 | $5.25 | $5.33 | $4.26 | $4.29 | 7,030,666 |
November 28 2008 | $5.38 | $5.59 | $5.18 | $5.56 | 2,654,599 |
November 26 2008 | $4.86 | $5.30 | $4.82 | $5.30 | 4,334,976 |
November 25 2008 | $5.06 | $5.20 | $4.56 | $5.11 | 9,949,921 |
November 24 2008 | $4.12 | $4.83 | $3.78 | $4.77 | 15,567,230 |
November 21 2008 | $4.69 | $4.69 | $2.93 | $3.69 | 22,961,240 |
November 20 2008 | $4.43 | $4.61 | $3.98 | $4.06 | 19,204,590 |
November 19 2008 | $5.44 | $5.59 | $4.37 | $4.53 | 12,765,660 |
November 18 2008 | $5.35 | $5.81 | $5.20 | $5.58 | 9,625,672 |
November 17 2008 | $5.65 | $5.83 | $5.32 | $5.50 | 6,576,621 |
November 14 2008 | $6.01 | $6.29 | $5.62 | $5.65 | 8,280,399 |
November 13 2008 | $5.65 | $6.30 | $5.12 | $6.29 | 13,261,970 |
November 12 2008 | $6.32 | $6.42 | $5.62 | $5.65 | 11,841,220 |
November 11 2008 | $6.09 | $6.58 | $6.09 | $6.47 | 5,437,002 |
November 10 2008 | $6.87 | $6.93 | $6.23 | $6.41 | 5,277,842 |
November 07 2008 | $6.88 | $7.08 | $6.39 | $6.61 | 9,022,744 |
November 06 2008 | $7.44 | $7.82 | $6.75 | $6.82 | 11,931,090 |
November 05 2008 | $7.85 | $7.93 | $7.32 | $7.38 | 9,744,539 |
November 04 2008 | $7.65 | $8.15 | $7.53 | $7.99 | 10,009,400 |
November 03 2008 | $7.29 | $7.52 | $7.06 | $7.50 | 6,004,190 |
