| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2008 | $5.36 | $5.74 | $5.36 | $5.71 | 766,900 |
November 26 2008 | $4.16 | $5.37 | $4.04 | $5.36 | 2,419,700 |
November 25 2008 | $3.85 | $4.28 | $3.79 | $4.15 | 2,241,600 |
November 24 2008 | $3.57 | $3.93 | $3.55 | $3.79 | 2,066,300 |
November 21 2008 | $3.39 | $3.62 | $3.14 | $3.46 | 2,024,400 |
November 20 2008 | $3.97 | $4.08 | $3.19 | $3.20 | 2,156,900 |
November 19 2008 | $4.52 | $4.55 | $3.82 | $4.01 | 2,237,800 |
November 18 2008 | $4.57 | $4.57 | $4.08 | $4.43 | 2,145,600 |
November 17 2008 | $4.68 | $4.74 | $4.37 | $4.54 | 1,901,100 |
November 14 2008 | $4.94 | $5.06 | $4.54 | $4.71 | 1,424,000 |
November 13 2008 | $4.37 | $4.90 | $4.25 | $4.90 | 2,245,000 |
November 12 2008 | $4.68 | $4.68 | $4.20 | $4.26 | 1,566,500 |
November 11 2008 | $4.98 | $4.99 | $4.61 | $4.76 | 1,073,200 |
November 10 2008 | $5.61 | $5.74 | $4.91 | $4.96 | 1,024,600 |
November 07 2008 | $5.51 | $5.66 | $5.21 | $5.41 | 1,107,100 |
November 06 2008 | $6.23 | $6.33 | $5.40 | $5.52 | 1,432,600 |
November 05 2008 | $6.42 | $6.59 | $6.29 | $6.29 | 1,171,000 |
November 04 2008 | $6.85 | $6.91 | $6.09 | $6.49 | 1,790,200 |
November 03 2008 | $7.29 | $7.29 | $6.25 | $6.56 | 4,168,100 |