| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2008 | $5.37 | $5.45 | $4.36 | $4.39 | 7,030,700 |
November 28 2008 | $5.50 | $5.72 | $5.29 | $5.68 | 2,654,500 |
November 26 2008 | $4.97 | $5.42 | $4.93 | $5.42 | 4,335,000 |
November 25 2008 | $5.18 | $5.31 | $4.66 | $5.22 | 9,950,000 |
November 24 2008 | $4.21 | $4.94 | $3.86 | $4.88 | 15,566,800 |
November 21 2008 | $4.80 | $4.80 | $3.00 | $3.77 | 22,961,000 |
November 20 2008 | $4.53 | $4.71 | $4.07 | $4.15 | 19,204,500 |
November 19 2008 | $5.56 | $5.71 | $4.47 | $4.63 | 12,765,600 |
November 18 2008 | $5.47 | $5.93 | $5.31 | $5.71 | 9,625,600 |
November 17 2008 | $5.77 | $5.96 | $5.44 | $5.62 | 6,572,800 |
November 14 2008 | $6.14 | $6.43 | $5.75 | $5.77 | 8,280,200 |
November 13 2008 | $5.77 | $6.44 | $5.24 | $6.43 | 13,262,000 |
November 12 2008 | $6.46 | $6.57 | $5.74 | $5.78 | 11,841,300 |
November 11 2008 | $6.22 | $6.73 | $6.22 | $6.61 | 5,437,000 |
November 10 2008 | $7.02 | $7.09 | $6.37 | $6.55 | 5,218,300 |
November 07 2008 | $7.03 | $7.24 | $6.54 | $6.76 | 9,022,800 |
November 06 2008 | $7.61 | $8.00 | $6.90 | $6.97 | 11,931,100 |
November 05 2008 | $8.03 | $8.10 | $7.49 | $7.54 | 9,744,600 |
November 04 2008 | $7.82 | $8.33 | $7.70 | $8.17 | 9,980,900 |
November 03 2008 | $7.46 | $7.69 | $7.21 | $7.67 | 6,004,200 |
