| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $5.17 | $5.30 | $5.07 | $5.23 | 8,295,878 |
December 30 2008 | $5.05 | $5.18 | $4.93 | $5.17 | 4,628,067 |
December 29 2008 | $5.03 | $5.06 | $4.89 | $5.03 | 4,488,224 |
December 26 2008 | $4.88 | $4.99 | $4.82 | $4.96 | 1,963,077 |
December 24 2008 | $4.78 | $4.91 | $4.71 | $4.86 | 2,242,640 |
December 23 2008 | $4.88 | $5.01 | $4.74 | $4.82 | 5,597,031 |
December 22 2008 | $5.04 | $5.14 | $4.74 | $4.85 | 7,380,275 |
December 19 2008 | $4.90 | $5.18 | $4.90 | $5.02 | 11,671,737 |
December 18 2008 | $5.20 | $5.27 | $4.81 | $4.90 | 10,673,822 |
December 17 2008 | $5.09 | $5.43 | $5.01 | $5.16 | 7,181,183 |
December 16 2008 | $5.41 | $5.49 | $5.13 | $5.42 | 10,072,252 |
December 15 2008 | $5.45 | $5.53 | $5.23 | $5.34 | 10,570,658 |
December 12 2008 | $4.98 | $5.44 | $4.89 | $5.32 | 10,986,997 |
December 11 2008 | $5.41 | $5.64 | $5.12 | $5.22 | 9,348,626 |
December 10 2008 | $5.12 | $5.52 | $5.09 | $5.37 | 8,636,531 |
December 09 2008 | $4.86 | $5.20 | $4.82 | $4.99 | 6,957,924 |
December 08 2008 | $4.99 | $5.20 | $4.78 | $4.95 | 9,798,209 |
December 05 2008 | $4.62 | $4.71 | $4.19 | $4.67 | 15,543,180 |
December 04 2008 | $5.18 | $5.30 | $4.53 | $4.71 | 7,769,872 |
December 03 2008 | $5.01 | $5.28 | $4.76 | $5.27 | 10,360,402 |
December 02 2008 | $5.12 | $5.33 | $4.95 | $5.12 | 11,133,832 |
December 01 2008 | $5.64 | $5.65 | $5.00 | $5.01 | 12,434,985 |
November 28 2008 | $5.96 | $5.96 | $5.52 | $5.81 | 4,442,959 |
November 26 2008 | $5.31 | $6.04 | $5.18 | $6.00 | 8,097,522 |
November 25 2008 | $5.63 | $5.66 | $5.31 | $5.39 | 9,126,472 |
