| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $9.88 | $10.24 | $9.61 | $10.09 | 52,162 |
December 30 2008 | $9.70 | $10.01 | $9.42 | $9.82 | 16,167 |
December 29 2008 | $9.69 | $9.69 | $9.35 | $9.59 | 14,469 |
December 26 2008 | $9.67 | $10.07 | $9.39 | $9.68 | 18,523 |
December 24 2008 | $9.87 | $9.87 | $9.33 | $9.68 | 7,523 |
December 23 2008 | $9.74 | $10.02 | $9.27 | $9.65 | 32,626 |
December 22 2008 | $9.76 | $9.76 | $9.11 | $9.64 | 22,968 |
December 19 2008 | $10.18 | $10.19 | $9.33 | $9.71 | 62,877 |
December 18 2008 | $9.85 | $10.22 | $9.39 | $9.69 | 18,298 |
December 17 2008 | $10.11 | $10.35 | $9.57 | $10.07 | 14,613 |
December 16 2008 | $9.78 | $10.40 | $9.42 | $10.06 | 40,245 |
December 15 2008 | $9.97 | $10.26 | $9.36 | $9.59 | 7,391 |
December 12 2008 | $9.34 | $10.46 | $8.98 | $9.99 | 23,358 |
December 11 2008 | $9.74 | $10.25 | $9.34 | $9.55 | 16,471 |
December 10 2008 | $10.19 | $10.47 | $9.55 | $10.25 | 8,999 |
December 09 2008 | $10.03 | $10.36 | $9.35 | $10.05 | 15,435 |
December 08 2008 | $10.32 | $10.50 | $9.70 | $10.16 | 22,512 |
December 05 2008 | $8.98 | $10.09 | $8.98 | $10.09 | 20,265 |
December 04 2008 | $9.60 | $10.41 | $9.05 | $9.09 | 10,374 |
December 03 2008 | $9.13 | $10.49 | $8.98 | $9.75 | 15,378 |
December 02 2008 | $9.29 | $9.52 | $8.98 | $9.49 | 22,707 |
December 01 2008 | $10.18 | $10.38 | $9.07 | $9.07 | 36,129 |
November 28 2008 | $10.15 | $10.54 | $9.64 | $10.54 | 11,103 |
November 26 2008 | $9.82 | $10.64 | $9.17 | $10.17 | 19,203 |
November 25 2008 | $10.41 | $10.41 | $9.30 | $10.05 | 16,339 |
