| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2009 | $3.83 | $3.87 | $3.78 | $3.79 | 4,169,000 |
January 29 2009 | $3.70 | $3.74 | $3.67 | $3.70 | 1,707,000 |
January 28 2009 | $3.71 | $3.80 | $3.68 | $3.78 | 5,482,000 |
January 27 2009 | $3.70 | $3.73 | $3.65 | $3.70 | 1,514,000 |
January 26 2009 | $3.69 | $3.71 | $3.63 | $3.65 | 1,750,000 |
January 23 2009 | $3.55 | $3.63 | $3.52 | $3.61 | 4,045,000 |
January 22 2009 | $3.60 | $3.70 | $3.59 | $3.67 | 2,096,000 |
January 21 2009 | $3.67 | $3.78 | $3.64 | $3.78 | 2,986,000 |
January 20 2009 | $3.65 | $3.68 | $3.57 | $3.58 | 1,749,000 |
January 16 2009 | $3.80 | $3.83 | $3.71 | $3.79 | 1,547,000 |
January 15 2009 | $3.69 | $3.77 | $3.65 | $3.73 | 2,447,000 |
January 14 2009 | $3.63 | $3.65 | $3.58 | $3.60 | 1,807,000 |
January 13 2009 | $3.77 | $3.80 | $3.74 | $3.77 | 4,638,000 |
January 12 2009 | $3.85 | $3.87 | $3.77 | $3.80 | 1,606,000 |
January 09 2009 | $3.91 | $3.91 | $3.80 | $3.81 | 1,509,000 |
January 08 2009 | $3.93 | $3.93 | $3.87 | $3.92 | 1,957,000 |
January 07 2009 | $3.86 | $3.89 | $3.82 | $3.84 | 1,740,000 |
January 06 2009 | $3.77 | $3.86 | $3.76 | $3.85 | 1,949,000 |
January 05 2009 | $3.78 | $3.93 | $3.76 | $3.89 | 2,861,000 |
January 02 2009 | $3.71 | $3.79 | $3.69 | $3.77 | 1,670,000 |
December 31 2008 | $3.69 | $3.70 | $3.61 | $3.67 | 2,419,000 |
December 30 2008 | $3.69 | $3.71 | $3.65 | $3.69 | 1,950,000 |
December 29 2008 | $3.79 | $3.80 | $3.69 | $3.72 | 1,064,000 |
December 26 2008 | $3.76 | $3.78 | $3.74 | $3.77 | 1,122,000 |
December 24 2008 | $3.80 | $3.80 | $3.61 | $3.74 | 1,386,000 |
