| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $5.15 | $5.39 | $5.00 | $5.28 | 978,203 |
December 30 2008 | $5.38 | $5.49 | $5.05 | $5.25 | 578,973 |
December 29 2008 | $5.29 | $5.49 | $5.20 | $5.35 | 386,269 |
December 26 2008 | $5.11 | $5.34 | $4.94 | $5.28 | 624,027 |
December 24 2008 | $4.83 | $5.10 | $4.72 | $5.04 | 344,834 |
December 23 2008 | $4.88 | $5.15 | $4.73 | $4.81 | 1,012,120 |
December 22 2008 | $5.00 | $5.00 | $4.60 | $4.75 | 704,286 |
December 19 2008 | $4.75 | $4.99 | $4.69 | $4.99 | 938,574 |
December 18 2008 | $4.77 | $5.04 | $4.45 | $4.57 | 748,070 |
December 17 2008 | $4.32 | $4.99 | $4.32 | $4.81 | 694,477 |
December 16 2008 | $4.25 | $4.44 | $4.19 | $4.43 | 613,470 |
December 15 2008 | $4.29 | $4.29 | $4.10 | $4.18 | 413,197 |
December 12 2008 | $3.80 | $4.24 | $3.80 | $4.24 | 454,705 |
December 11 2008 | $4.12 | $4.23 | $3.95 | $4.01 | 455,112 |
December 10 2008 | $4.07 | $4.26 | $4.05 | $4.23 | 437,068 |
December 09 2008 | $4.16 | $4.38 | $4.00 | $4.08 | 554,822 |
December 08 2008 | $4.07 | $4.30 | $4.01 | $4.23 | 852,711 |
December 05 2008 | $3.88 | $3.98 | $3.70 | $3.98 | 723,606 |
December 04 2008 | $4.21 | $4.40 | $3.90 | $3.97 | 706,830 |
December 03 2008 | $4.05 | $4.51 | $4.01 | $4.33 | 801,816 |
December 02 2008 | $3.91 | $4.34 | $3.85 | $4.27 | 764,194 |
December 01 2008 | $4.27 | $4.27 | $3.80 | $3.81 | 546,522 |
November 28 2008 | $4.05 | $4.37 | $4.02 | $4.35 | 337,512 |
November 26 2008 | $3.89 | $4.10 | $3.63 | $4.10 | 801,177 |
November 25 2008 | $3.73 | $4.05 | $3.57 | $3.84 | 1,131,551 |
