| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $2.81 | $3.45 | $2.67 | $3.40 | 77,604,000 |
November 2008 | $3.44 | $3.61 | $2.31 | $2.83 | 96,790,000 |
October 2008 | $3.50 | $3.54 | $2.71 | $3.46 | 148,689,000 |
September 2008 | $4.03 | $4.13 | $2.95 | $3.50 | 150,839,500 |
August 2008 | $3.50 | $4.17 | $3.20 | $4.01 | 197,851,500 |
July 2008 | $3.29 | $3.64 | $2.92 | $3.49 | 120,799,500 |
June 2008 | $3.50 | $3.71 | $3.12 | $3.35 | 129,028,500 |
May 2008 | $3.44 | $3.95 | $3.38 | $3.50 | 173,019,500 |
April 2008 | $2.99 | $3.50 | $2.92 | $3.43 | 72,188,500 |
March 2008 | $3.29 | $3.36 | $2.49 | $2.95 | 128,550,000 |
February 2008 | $2.81 | $3.34 | $2.57 | $3.30 | 128,105,500 |
January 2008 | $2.92 | $3.02 | $2.61 | $2.78 | 117,904,000 |
December 2007 | $3.14 | $3.26 | $2.87 | $2.91 | 70,123,000 |
November 2007 | $3.18 | $3.69 | $2.84 | $3.12 | 185,033,500 |
October 2007 | $2.60 | $3.30 | $2.53 | $3.20 | 180,496,500 |
September 2007 | $2.49 | $2.76 | $2.49 | $2.60 | 79,437,500 |
August 2007 | $2.60 | $2.65 | $2.07 | $2.54 | 179,787,500 |
July 2007 | $2.69 | $2.97 | $2.51 | $2.61 | 125,503,500 |
June 2007 | $2.78 | $2.84 | $2.54 | $2.62 | 95,902,000 |
May 2007 | $2.77 | $2.83 | $2.61 | $2.77 | 108,649,500 |
April 2007 | $2.76 | $3.00 | $2.60 | $2.78 | 108,075,000 |
March 2007 | $3.08 | $3.15 | $2.69 | $2.73 | 109,917,000 |
February 2007 | $3.12 | $3.36 | $2.94 | $3.14 | 129,073,500 |
January 2007 | $2.87 | $3.27 | $2.80 | $3.14 | 142,111,500 |
December 2006 | $2.84 | $2.91 | $2.66 | $2.87 | 109,961,000 |