| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 14 2008 | $8.03 | $8.35 | $7.54 | $7.54 | 29,188,500 |
November 13 2008 | $7.25 | $8.31 | $6.90 | $8.30 | 46,147,500 |
November 12 2008 | $7.81 | $7.81 | $7.16 | $7.17 | 27,310,500 |
November 11 2008 | $8.24 | $8.43 | $7.84 | $8.07 | 24,649,500 |
November 10 2008 | $8.70 | $9.10 | $8.36 | $8.54 | 22,107,500 |
November 07 2008 | $7.70 | $8.36 | $7.51 | $8.34 | 23,986,500 |
November 06 2008 | $7.90 | $8.00 | $7.35 | $7.57 | 28,563,500 |
November 05 2008 | $8.73 | $8.80 | $8.08 | $8.15 | 27,435,500 |
November 04 2008 | $9.02 | $9.30 | $8.75 | $8.89 | 29,476,000 |
November 03 2008 | $8.78 | $9.00 | $8.44 | $8.59 | 22,552,000 |