| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2008 | $6.17 | $6.23 | $5.21 | $5.28 | 9,665,700 |
November 28 2008 | $6.21 | $6.45 | $6.17 | $6.35 | 3,418,600 |
November 26 2008 | $5.66 | $6.26 | $5.58 | $6.23 | 7,882,700 |
November 25 2008 | $5.94 | $6.07 | $5.45 | $5.86 | 10,100,300 |
November 24 2008 | $5.45 | $5.88 | $5.00 | $5.85 | 13,384,600 |
November 21 2008 | $4.99 | $5.08 | $4.27 | $4.95 | 18,836,500 |
November 20 2008 | $5.37 | $5.50 | $4.69 | $4.77 | 16,931,300 |
November 19 2008 | $5.89 | $6.03 | $5.41 | $5.43 | 12,025,000 |
November 18 2008 | $5.71 | $6.09 | $5.53 | $5.98 | 11,712,600 |
November 17 2008 | $6.05 | $6.13 | $5.61 | $5.65 | 11,114,600 |
November 14 2008 | $6.33 | $6.64 | $6.01 | $6.03 | 7,578,200 |
November 13 2008 | $6.03 | $6.55 | $5.61 | $6.53 | 11,345,300 |
November 12 2008 | $6.33 | $6.62 | $5.93 | $6.01 | 10,404,700 |
November 11 2008 | $6.48 | $6.79 | $6.33 | $6.43 | 7,705,600 |
November 10 2008 | $6.96 | $7.08 | $6.51 | $6.66 | 5,878,800 |
November 07 2008 | $6.77 | $6.91 | $6.47 | $6.83 | 7,644,700 |
November 06 2008 | $7.03 | $7.39 | $6.54 | $6.62 | 10,741,300 |
November 05 2008 | $8.03 | $8.08 | $7.07 | $7.16 | 10,277,600 |
November 04 2008 | $7.48 | $7.88 | $7.39 | $7.80 | 11,238,600 |
November 03 2008 | $6.79 | $7.38 | $6.76 | $7.34 | 6,798,000 |
