Date
(mm/dd/yyyy)
|
Close
|
% Change
|
Opened at
|
Daily High
|
Daily Low
|
Transaction
Volume
|
|
12/04/2008
|
$4.19
|
12.94
|
3.70
|
4.79
|
3.63
|
10,851,300
|
|
12/03/2008
|
$3.71
|
-7.02
|
3.80
|
4.25
|
3.60
|
10,095,100
|
|
12/02/2008
|
$3.99
|
-3.86
|
4.30
|
4.35
|
3.78
|
10,770,700
|
|
12/01/2008
|
$4.15
|
-23.71
|
4.97
|
5.06
|
4.10
|
13,254,100
|
|
11/28/2008
|
$5.44
|
0.00
|
5.50
|
5.90
|
5.22
|
7,927,600
|
|
11/26/2008
|
$5.44
|
21.97
|
4.16
|
5.65
|
4.15
|
14,883,100
|
|
11/25/2008
|
$4.46
|
-0.89
|
4.74
|
4.80
|
4.04
|
10,608,200
|
|
11/24/2008
|
$4.50
|
27.12
|
4.09
|
5.21
|
3.75
|
16,814,100
|
|
11/21/2008
|
$3.54
|
-6.84
|
4.28
|
4.32
|
3.04
|
10,652,400
|
|
11/20/2008
|
$3.80
|
-28.84
|
5.03
|
5.18
|
3.60
|
17,851,300
|
|
11/19/2008
|
$5.34
|
-33.33
|
7.87
|
7.87
|
5.10
|
16,151,400
|
|
11/18/2008
|
$8.01
|
-11.59
|
9.40
|
9.48
|
7.80
|
7,834,500
|
|
11/17/2008
|
$9.06
|
-0.55
|
9.00
|
9.94
|
8.75
|
4,994,300
|
|
11/14/2008
|
$9.11
|
-17.85
|
10.43
|
10.79
|
9.08
|
7,426,000
|
|
11/13/2008
|
$11.09
|
20.28
|
9.49
|
11.12
|
8.50
|
9,944,800
|
|
11/12/2008
|
$9.22
|
-10.83
|
9.86
|
10.18
|
8.67
|
11,863,100
|
|
11/11/2008
|
$10.34
|
-20.64
|
12.49
|
12.49
|
9.93
|
16,806,800
|
|
11/10/2008
|
$13.03
|
-5.51
|
15.59
|
15.63
|
12.53
|
10,483,700
|
|
11/07/2008
|
$13.79
|
-9.87
|
15.80
|
16.13
|
13.12
|
8,409,300
|
|
11/06/2008
|
$15.30
|
-20.73
|
18.31
|
18.75
|
15.07
|
10,059,900
|
|
11/05/2008
|
$19.30
|
-9.39
|
21.45
|
23.69
|
19.15
|
8,010,700
|
|
11/04/2008
|
$21.30
|
-2.92
|
23.30
|
23.33
|
20.26
|
5,944,900
|
|
11/03/2008
|
$21.94
|
13.97
|
22.10
|
23.93
|
21.25
|
9,979,700
|
|
10/31/2008
|
$19.25
|
12.11
|
17.15
|
19.97
|
16.10
|
5,979,800
|
|
10/30/2008
|
$17.17
|
12.89
|
16.70
|
17.95
|
16.25
|
5,620,000
|
|
10/29/2008
|
$15.21
|
8.26
|
14.35
|
16.47
|
13.87
|
6,924,700
|
|
10/28/2008
|
$14.05
|
-3.96
|
15.76
|
16.00
|
12.25
|
7,460,700
|
|
10/27/2008
|
$14.63
|
-13.38
|
16.71
|
16.84
|
14.60
|
3,863,500
|
|
10/24/2008
|
$16.89
|
-6.69
|
15.78
|
17.21
|
15.16
|
3,858,900
|
|
10/23/2008
|
$18.10
|
-9.27
|
19.87
|
20.90
|
17.00
|
5,014,500
|
|
