| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $2.88 | $3.53 | $2.73 | $3.48 | 77,605,820 |
November 2008 | $3.52 | $3.70 | $2.36 | $2.90 | 96,930,465 |
October 2008 | $3.59 | $3.63 | $2.78 | $3.54 | 148,686,460 |
September 2008 | $4.12 | $4.23 | $3.02 | $3.59 | 150,839,870 |
August 2008 | $3.58 | $4.28 | $3.28 | $4.11 | 197,875,980 |
July 2008 | $3.37 | $3.73 | $2.99 | $3.57 | 120,806,965 |
June 2008 | $3.58 | $3.80 | $3.20 | $3.43 | 129,028,910 |
May 2008 | $3.52 | $4.05 | $3.47 | $3.58 | 173,048,970 |
April 2008 | $3.07 | $3.59 | $2.99 | $3.51 | 71,396,315 |
March 2008 | $3.37 | $3.44 | $2.56 | $3.02 | 128,474,385 |
February 2008 | $2.87 | $3.42 | $2.63 | $3.38 | 127,755,515 |
January 2008 | $2.99 | $3.09 | $2.67 | $2.84 | 117,589,005 |
December 2007 | $3.22 | $3.33 | $2.94 | $2.98 | 70,117,505 |
November 2007 | $3.26 | $3.78 | $2.91 | $3.19 | 184,607,924 |
October 2007 | $2.66 | $3.38 | $2.60 | $3.28 | 180,331,615 |
September 2007 | $2.55 | $2.82 | $2.55 | $2.66 | 79,423,600 |
August 2007 | $2.67 | $2.72 | $2.12 | $2.60 | 179,345,235 |
July 2007 | $2.75 | $3.05 | $2.57 | $2.68 | 125,330,615 |
June 2007 | $2.85 | $2.91 | $2.60 | $2.68 | 95,898,005 |
May 2007 | $2.84 | $2.90 | $2.67 | $2.84 | 108,601,040 |
April 2007 | $2.82 | $3.08 | $2.66 | $2.85 | 108,068,250 |
March 2007 | $3.15 | $3.22 | $2.76 | $2.79 | 109,851,435 |
February 2007 | $3.20 | $3.44 | $3.01 | $3.21 | 129,005,860 |
January 2007 | $2.94 | $3.35 | $2.87 | $3.22 | 141,981,765 |
December 2006 | $2.91 | $2.98 | $2.73 | $2.94 | 110,035,880 |
