| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $7.28 | $7.62 | $7.06 | $7.56 | 1,964,989 |
December 30 2008 | $7.55 | $7.55 | $7.17 | $7.30 | 1,356,786 |
December 29 2008 | $7.77 | $7.92 | $7.34 | $7.48 | 818,545 |
December 26 2008 | $7.81 | $7.89 | $7.67 | $7.72 | 297,215 |
December 24 2008 | $7.88 | $7.97 | $7.65 | $7.81 | 310,960 |
December 23 2008 | $7.82 | $8.13 | $7.63 | $7.85 | 1,283,589 |
December 22 2008 | $8.41 | $8.46 | $7.39 | $7.82 | 2,015,900 |
December 19 2008 | $9.01 | $9.04 | $8.15 | $8.43 | 3,132,924 |
December 18 2008 | $9.33 | $10.25 | $8.65 | $8.91 | 5,935,739 |
December 17 2008 | $12.05 | $12.36 | $11.87 | $12.07 | 1,880,727 |
December 16 2008 | $11.46 | $12.17 | $11.29 | $12.06 | 1,020,350 |
December 15 2008 | $12.41 | $12.48 | $11.21 | $11.56 | 811,742 |
December 12 2008 | $11.55 | $12.40 | $11.26 | $12.35 | 851,536 |
December 11 2008 | $12.39 | $12.70 | $11.58 | $11.77 | 670,685 |
December 10 2008 | $12.05 | $12.54 | $11.58 | $12.46 | 1,141,027 |
December 09 2008 | $11.94 | $12.81 | $11.57 | $12.12 | 971,596 |
December 08 2008 | $12.32 | $12.43 | $11.88 | $12.09 | 1,076,432 |
December 05 2008 | $11.11 | $12.10 | $10.87 | $12.10 | 611,846 |
December 04 2008 | $11.78 | $11.96 | $11.20 | $11.29 | 768,139 |
December 03 2008 | $11.26 | $11.99 | $11.00 | $11.89 | 814,362 |
December 02 2008 | $11.22 | $11.64 | $10.80 | $11.48 | 1,715,654 |
December 01 2008 | $11.91 | $12.50 | $10.98 | $11.00 | 909,610 |
November 28 2008 | $11.95 | $12.17 | $11.87 | $12.15 | 143,458 |
November 26 2008 | $11.03 | $12.13 | $11.03 | $12.05 | 772,521 |
November 25 2008 | $11.32 | $11.32 | $10.75 | $11.24 | 637,988 |
