| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2008 | $5.34 | $5.72 | $5.34 | $5.69 | 766,900 |
November 26 2008 | $4.15 | $5.35 | $4.02 | $5.34 | 2,419,700 |
November 25 2008 | $3.84 | $4.26 | $3.78 | $4.13 | 2,241,600 |
November 24 2008 | $3.56 | $3.92 | $3.54 | $3.78 | 2,066,300 |
November 21 2008 | $3.37 | $3.61 | $3.13 | $3.45 | 2,024,400 |
November 20 2008 | $3.95 | $4.07 | $3.18 | $3.19 | 2,156,900 |
November 19 2008 | $4.50 | $4.53 | $3.81 | $4.00 | 2,237,800 |
November 18 2008 | $4.55 | $4.55 | $4.07 | $4.41 | 2,145,600 |
November 17 2008 | $4.66 | $4.72 | $4.36 | $4.52 | 1,901,100 |
November 14 2008 | $4.92 | $5.04 | $4.52 | $4.69 | 1,424,000 |
November 13 2008 | $4.36 | $4.88 | $4.24 | $4.88 | 2,245,000 |
November 12 2008 | $4.66 | $4.66 | $4.19 | $4.24 | 1,566,500 |
November 11 2008 | $4.96 | $4.97 | $4.60 | $4.74 | 1,073,200 |
November 10 2008 | $5.59 | $5.72 | $4.89 | $4.94 | 1,024,600 |
November 07 2008 | $5.49 | $5.64 | $5.19 | $5.39 | 1,107,100 |
November 06 2008 | $6.21 | $6.30 | $5.38 | $5.50 | 1,432,600 |
November 05 2008 | $6.40 | $6.57 | $6.26 | $6.26 | 1,171,000 |
November 04 2008 | $6.83 | $6.88 | $6.06 | $6.47 | 1,790,200 |
November 03 2008 | $7.26 | $7.26 | $6.22 | $6.53 | 4,168,100 |