| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $7.66 | $8.07 | $7.65 | $7.95 | 5,367,256 |
December 30 2008 | $7.74 | $7.78 | $7.60 | $7.68 | 4,298,420 |
December 29 2008 | $7.73 | $7.80 | $7.52 | $7.68 | 2,692,096 |
December 26 2008 | $7.85 | $7.85 | $7.59 | $7.80 | 1,626,176 |
December 24 2008 | $7.83 | $7.89 | $7.75 | $7.83 | 968,216 |
December 23 2008 | $7.96 | $8.06 | $7.79 | $7.84 | 5,270,356 |
December 22 2008 | $8.03 | $8.03 | $7.50 | $7.72 | 4,956,912 |
December 19 2008 | $8.12 | $8.36 | $7.89 | $8.02 | 8,855,952 |
December 18 2008 | $8.26 | $8.38 | $7.81 | $7.98 | 8,776,632 |
December 17 2008 | $8.04 | $8.38 | $7.97 | $8.24 | 6,078,584 |
December 16 2008 | $7.74 | $8.12 | $7.63 | $8.12 | 6,812,940 |
December 15 2008 | $7.97 | $7.97 | $7.40 | $7.57 | 5,571,144 |
December 12 2008 | $7.69 | $7.95 | $7.46 | $7.93 | 6,966,560 |
December 11 2008 | $8.59 | $8.59 | $7.75 | $7.82 | 7,135,308 |
December 10 2008 | $8.32 | $8.64 | $8.11 | $8.58 | 8,227,452 |
December 09 2008 | $8.47 | $9.05 | $8.19 | $8.28 | 15,295,516 |
December 08 2008 | $8.05 | $8.66 | $8.05 | $8.65 | 15,876,000 |
December 05 2008 | $7.07 | $7.80 | $7.00 | $7.73 | 11,990,428 |
December 04 2008 | $7.73 | $8.01 | $6.96 | $7.12 | 12,507,584 |
December 03 2008 | $6.91 | $7.96 | $6.86 | $7.88 | 21,466,760 |
December 02 2008 | $6.50 | $7.23 | $6.34 | $7.22 | 21,122,248 |
December 01 2008 | $6.77 | $6.82 | $6.49 | $6.69 | 15,211,776 |
November 28 2008 | $7.26 | $7.26 | $6.84 | $7.10 | 3,035,272 |
November 26 2008 | $6.38 | $7.25 | $6.34 | $7.17 | 12,835,788 |
November 25 2008 | $6.81 | $6.85 | $6.15 | $6.45 | 12,973,420 |
