| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $6.27 | $6.36 | $6.20 | $6.30 | 7,176,484 |
December 30 2008 | $6.10 | $6.27 | $6.03 | $6.26 | 4,089,592 |
December 29 2008 | $6.15 | $6.18 | $5.97 | $6.04 | 4,251,196 |
December 26 2008 | $6.17 | $6.21 | $5.98 | $6.19 | 2,274,196 |
December 24 2008 | $6.07 | $6.18 | $6.05 | $6.14 | 1,943,988 |
December 23 2008 | $6.09 | $6.26 | $5.98 | $6.05 | 4,360,044 |
December 22 2008 | $6.22 | $6.22 | $6.00 | $6.15 | 11,405,376 |
December 19 2008 | $6.38 | $6.38 | $6.05 | $6.19 | 25,844,344 |
December 18 2008 | $6.28 | $6.43 | $6.18 | $6.31 | 8,580,200 |
December 17 2008 | $6.18 | $6.45 | $6.12 | $6.29 | 10,688,528 |
December 16 2008 | $6.04 | $6.27 | $5.86 | $6.27 | 7,285,792 |
December 15 2008 | $5.94 | $6.09 | $5.75 | $5.84 | 6,501,272 |
December 12 2008 | $5.64 | $5.96 | $5.64 | $5.93 | 8,581,980 |
December 11 2008 | $6.05 | $6.14 | $5.70 | $5.78 | 6,809,820 |
December 10 2008 | $5.81 | $6.16 | $5.77 | $6.06 | 8,986,700 |
December 09 2008 | $5.99 | $6.25 | $5.78 | $5.79 | 8,312,476 |
December 08 2008 | $6.21 | $6.36 | $6.01 | $6.10 | 9,149,432 |
December 05 2008 | $5.94 | $6.22 | $5.67 | $6.20 | 10,192,188 |
December 04 2008 | $5.39 | $6.04 | $5.39 | $5.89 | 12,109,280 |
December 03 2008 | $5.08 | $5.51 | $5.01 | $5.49 | 8,742,212 |
December 02 2008 | $5.18 | $5.30 | $4.96 | $5.17 | 9,892,684 |
December 01 2008 | $5.45 | $5.57 | $5.08 | $5.10 | 9,383,040 |
November 28 2008 | $5.78 | $5.85 | $5.52 | $5.60 | 4,308,644 |
November 26 2008 | $5.35 | $5.99 | $5.35 | $5.80 | 12,384,396 |
November 25 2008 | $5.36 | $5.46 | $5.15 | $5.43 | 15,952,884 |
