| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $7.06 | $7.60 | $7.06 | $7.54 | 4,150,200 |
December 30 2008 | $7.01 | $7.11 | $6.86 | $7.07 | 2,714,232 |
December 29 2008 | $7.17 | $7.20 | $6.81 | $6.93 | 1,889,820 |
December 26 2008 | $7.27 | $7.32 | $7.14 | $7.21 | 777,948 |
December 24 2008 | $7.26 | $7.31 | $7.13 | $7.24 | 615,640 |
December 23 2008 | $7.27 | $7.37 | $7.13 | $7.23 | 2,026,056 |
December 22 2008 | $7.45 | $7.50 | $6.91 | $7.20 | 5,416,440 |
December 19 2008 | $8.00 | $8.06 | $7.41 | $7.64 | 6,706,716 |
December 18 2008 | $8.69 | $8.93 | $7.85 | $7.96 | 6,917,788 |
December 17 2008 | $8.52 | $9.03 | $8.46 | $8.99 | 3,536,864 |
December 16 2008 | $8.21 | $8.70 | $8.19 | $8.63 | 2,553,612 |
December 15 2008 | $8.20 | $8.29 | $7.92 | $8.07 | 2,292,868 |
December 12 2008 | $8.00 | $8.30 | $7.75 | $8.14 | 2,917,220 |
December 11 2008 | $8.39 | $8.53 | $7.80 | $7.91 | 4,768,176 |
December 10 2008 | $8.49 | $8.85 | $8.33 | $8.35 | 3,050,880 |
December 09 2008 | $8.48 | $8.87 | $8.38 | $8.43 | 3,649,076 |
December 08 2008 | $8.34 | $8.73 | $8.32 | $8.59 | 5,825,988 |
December 05 2008 | $7.69 | $8.29 | $7.62 | $8.26 | 4,304,196 |
December 04 2008 | $7.41 | $8.20 | $7.41 | $7.83 | 4,699,328 |
December 03 2008 | $7.45 | $7.57 | $7.24 | $7.44 | 3,216,212 |
December 02 2008 | $7.51 | $7.72 | $7.19 | $7.46 | 3,335,808 |
December 01 2008 | $7.90 | $7.99 | $7.32 | $7.34 | 2,887,316 |
November 28 2008 | $7.90 | $8.13 | $7.83 | $8.01 | 810,012 |
November 26 2008 | $7.51 | $8.16 | $7.47 | $7.97 | 3,563,916 |
November 25 2008 | $7.75 | $7.90 | $7.31 | $7.70 | 2,721,976 |
