| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $6.59 | $6.80 | $6.50 | $6.72 | 3,419,690 |
December 30 2008 | $6.48 | $6.61 | $6.44 | $6.59 | 2,336,153 |
December 29 2008 | $6.66 | $6.66 | $6.34 | $6.45 | 2,065,071 |
December 26 2008 | $6.69 | $6.69 | $6.52 | $6.66 | 887,336 |
December 24 2008 | $6.66 | $6.70 | $6.46 | $6.64 | 1,566,564 |
December 23 2008 | $7.04 | $7.04 | $6.48 | $6.58 | 4,106,857 |
December 22 2008 | $7.28 | $7.29 | $6.83 | $6.98 | 4,128,289 |
December 19 2008 | $7.19 | $7.50 | $7.05 | $7.27 | 5,204,947 |
December 18 2008 | $7.56 | $7.56 | $6.85 | $7.07 | 5,480,660 |
December 17 2008 | $7.19 | $7.62 | $7.01 | $7.47 | 6,937,944 |
December 16 2008 | $7.02 | $7.34 | $6.76 | $7.34 | 5,558,320 |
December 15 2008 | $7.35 | $7.35 | $6.75 | $6.94 | 4,177,505 |
December 12 2008 | $6.65 | $7.39 | $6.65 | $7.35 | 5,188,277 |
December 11 2008 | $7.26 | $7.47 | $6.83 | $6.90 | 4,465,787 |
December 10 2008 | $7.47 | $7.89 | $7.28 | $7.45 | 5,793,682 |
December 09 2008 | $7.51 | $7.92 | $7.29 | $7.43 | 5,448,908 |
December 08 2008 | $7.25 | $7.76 | $7.22 | $7.72 | 4,734,091 |
December 05 2008 | $6.75 | $7.07 | $6.38 | $7.05 | 4,743,087 |
December 04 2008 | $7.22 | $7.34 | $6.63 | $6.82 | 5,024,489 |
December 03 2008 | $6.79 | $7.44 | $6.64 | $7.41 | 7,012,694 |
December 02 2008 | $6.45 | $7.02 | $6.25 | $7.02 | 5,324,546 |
December 01 2008 | $6.93 | $6.93 | $6.31 | $6.33 | 4,288,901 |
November 28 2008 | $7.28 | $7.35 | $7.00 | $7.16 | 1,313,342 |
November 26 2008 | $6.67 | $7.39 | $6.45 | $7.36 | 4,137,418 |
November 25 2008 | $6.97 | $6.97 | $6.46 | $6.78 | 4,102,094 |
