| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $5.28 | $5.57 | $5.18 | $5.49 | 2,239,889 |
December 30 2008 | $5.09 | $5.33 | $5.01 | $5.28 | 1,940,624 |
December 29 2008 | $5.24 | $5.24 | $4.91 | $5.04 | 1,511,163 |
December 26 2008 | $4.87 | $5.17 | $4.87 | $5.14 | 1,318,946 |
December 24 2008 | $4.92 | $4.98 | $4.77 | $4.87 | 840,028 |
December 23 2008 | $5.13 | $5.28 | $4.78 | $4.92 | 3,732,313 |
December 22 2008 | $5.13 | $5.25 | $4.81 | $5.15 | 3,605,361 |
December 19 2008 | $5.16 | $5.47 | $4.96 | $5.14 | 4,270,261 |
December 18 2008 | $5.74 | $5.78 | $5.23 | $5.26 | 2,591,937 |
December 17 2008 | $5.43 | $5.74 | $5.31 | $5.62 | 2,982,650 |
December 16 2008 | $5.28 | $5.52 | $5.08 | $5.47 | 2,611,355 |
December 15 2008 | $5.49 | $5.49 | $5.03 | $5.14 | 2,738,528 |
December 12 2008 | $4.89 | $5.39 | $4.72 | $5.37 | 3,029,627 |
December 11 2008 | $5.25 | $5.43 | $4.74 | $5.06 | 4,076,646 |
December 10 2008 | $5.67 | $5.74 | $5.40 | $5.54 | 2,819,963 |
December 09 2008 | $5.25 | $5.72 | $5.22 | $5.62 | 2,453,968 |
December 08 2008 | $5.31 | $5.53 | $5.24 | $5.35 | 2,189,382 |
December 05 2008 | $4.95 | $5.17 | $4.71 | $5.16 | 2,147,593 |
December 04 2008 | $4.97 | $5.20 | $4.87 | $5.00 | 1,853,204 |
December 03 2008 | $4.80 | $5.11 | $4.70 | $5.07 | 3,293,987 |
December 02 2008 | $5.16 | $5.22 | $4.86 | $4.99 | 3,166,797 |
December 01 2008 | $5.27 | $5.37 | $5.03 | $5.04 | 3,282,422 |
November 28 2008 | $5.28 | $5.42 | $5.09 | $5.35 | 1,344,696 |
November 26 2008 | $4.73 | $5.39 | $4.57 | $5.31 | 1,925,375 |
November 25 2008 | $5.00 | $5.03 | $4.59 | $4.78 | 3,300,994 |
