| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2008 | $3.72 | $3.73 | $3.38 | $3.68 | 3,087,800 |
November 26 2008 | $2.64 | $3.28 | $2.47 | $3.17 | 5,561,600 |
November 25 2008 | $2.85 | $2.86 | $2.45 | $2.54 | 4,922,200 |
November 24 2008 | $3.16 | $3.16 | $2.70 | $2.70 | 4,306,900 |
November 21 2008 | $2.61 | $2.82 | $2.43 | $2.67 | 6,416,500 |
November 20 2008 | $3.24 | $3.24 | $1.94 | $2.37 | 12,350,500 |
November 19 2008 | $3.70 | $3.80 | $3.08 | $3.09 | 4,445,400 |
November 18 2008 | $4.14 | $4.26 | $3.60 | $3.76 | 3,915,800 |
November 17 2008 | $3.88 | $4.30 | $3.69 | $3.97 | 4,240,100 |
November 14 2008 | $4.38 | $4.50 | $3.92 | $3.92 | 6,424,600 |
November 13 2008 | $3.95 | $4.37 | $3.49 | $4.35 | 12,135,500 |
November 12 2008 | $5.23 | $5.35 | $3.63 | $3.94 | 14,496,600 |
November 11 2008 | $6.75 | $6.80 | $5.33 | $5.46 | 8,679,900 |
November 10 2008 | $7.72 | $7.87 | $6.78 | $6.86 | 3,143,500 |
November 07 2008 | $7.40 | $7.62 | $6.97 | $7.19 | 3,692,400 |
November 06 2008 | $7.90 | $8.19 | $6.97 | $7.19 | 5,309,900 |
November 05 2008 | $9.32 | $9.32 | $8.13 | $8.25 | 5,141,300 |
November 04 2008 | $8.82 | $9.51 | $8.70 | $9.37 | 5,367,300 |
November 03 2008 | $7.75 | $8.38 | $7.55 | $8.17 | 6,307,500 |