| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $9.79 | $10.14 | $9.52 | $10.00 | 52,162 |
December 30 2008 | $9.61 | $9.92 | $9.33 | $9.73 | 16,167 |
December 29 2008 | $9.60 | $9.60 | $9.26 | $9.50 | 14,469 |
December 26 2008 | $9.58 | $9.98 | $9.30 | $9.59 | 18,523 |
December 24 2008 | $9.78 | $9.78 | $9.25 | $9.59 | 7,523 |
December 23 2008 | $9.65 | $9.93 | $9.19 | $9.56 | 32,626 |
December 22 2008 | $9.67 | $9.67 | $9.02 | $9.55 | 22,968 |
December 19 2008 | $10.08 | $10.10 | $9.24 | $9.62 | 62,877 |
December 18 2008 | $9.76 | $10.12 | $9.30 | $9.60 | 18,298 |
December 17 2008 | $10.02 | $10.25 | $9.48 | $9.97 | 14,613 |
December 16 2008 | $9.68 | $10.30 | $9.33 | $9.96 | 40,245 |
December 15 2008 | $9.87 | $10.16 | $9.28 | $9.50 | 7,391 |
December 12 2008 | $9.25 | $10.36 | $8.89 | $9.90 | 23,358 |
December 11 2008 | $9.65 | $10.16 | $9.25 | $9.46 | 16,471 |
December 10 2008 | $10.09 | $10.37 | $9.47 | $10.16 | 8,999 |
December 09 2008 | $9.94 | $10.26 | $9.26 | $9.96 | 15,435 |
December 08 2008 | $10.22 | $10.41 | $9.61 | $10.07 | 22,512 |
December 05 2008 | $8.89 | $10.00 | $8.89 | $10.00 | 20,265 |
December 04 2008 | $9.51 | $10.32 | $8.97 | $9.01 | 10,374 |
December 03 2008 | $9.04 | $10.40 | $8.89 | $9.66 | 15,378 |
December 02 2008 | $9.21 | $9.43 | $8.89 | $9.40 | 22,707 |
December 01 2008 | $10.08 | $10.28 | $8.98 | $8.99 | 36,129 |
November 28 2008 | $10.05 | $10.44 | $9.55 | $10.44 | 11,103 |
November 26 2008 | $9.73 | $10.54 | $9.08 | $10.08 | 19,203 |
November 25 2008 | $10.32 | $10.32 | $9.21 | $9.95 | 16,339 |
