| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $5.44 | $5.45 | $5.32 | $5.33 | 18,259,280 |
December 30 2008 | $5.38 | $5.43 | $5.34 | $5.42 | 15,210,784 |
December 29 2008 | $5.33 | $5.37 | $5.28 | $5.37 | 15,940,442 |
December 26 2008 | $5.31 | $5.34 | $5.29 | $5.33 | 8,338,088 |
December 24 2008 | $5.24 | $5.30 | $5.20 | $5.27 | 6,133,369 |
December 23 2008 | $5.22 | $5.28 | $5.18 | $5.21 | 15,471,242 |
December 22 2008 | $5.37 | $5.39 | $5.13 | $5.21 | 23,502,712 |
December 19 2008 | $5.37 | $5.46 | $5.27 | $5.29 | 33,301,656 |
December 18 2008 | $5.15 | $5.28 | $5.14 | $5.26 | 33,695,004 |
December 17 2008 | $5.10 | $5.20 | $5.01 | $5.08 | 33,521,726 |
December 16 2008 | $5.30 | $5.32 | $5.00 | $5.04 | 50,878,824 |
December 15 2008 | $5.44 | $5.50 | $5.18 | $5.27 | 25,605,568 |
December 12 2008 | $5.16 | $5.34 | $5.11 | $5.31 | 24,104,152 |
December 11 2008 | $5.28 | $5.28 | $5.18 | $5.20 | 24,409,836 |
December 10 2008 | $5.21 | $5.24 | $5.17 | $5.22 | 18,451,984 |
December 09 2008 | $5.19 | $5.26 | $5.12 | $5.17 | 24,278,156 |
December 08 2008 | $5.31 | $5.36 | $5.11 | $5.20 | 28,292,260 |
December 05 2008 | $5.15 | $5.24 | $5.06 | $5.20 | 33,940,576 |
December 04 2008 | $5.32 | $5.37 | $5.16 | $5.21 | 23,233,806 |
December 03 2008 | $5.17 | $5.40 | $5.15 | $5.37 | 24,367,824 |
December 02 2008 | $5.37 | $5.39 | $5.13 | $5.23 | 25,658,878 |
December 01 2008 | $5.54 | $5.55 | $5.27 | $5.29 | 18,923,674 |
