| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2008 | $7.87 | $8.19 | $7.62 | $7.69 | 2,414,800 |
November 28 2008 | $8.18 | $8.25 | $8.06 | $8.22 | 641,800 |
November 26 2008 | $7.82 | $8.20 | $7.74 | $8.20 | 1,560,000 |
November 25 2008 | $7.84 | $8.01 | $7.67 | $8.00 | 2,239,000 |
November 24 2008 | $7.54 | $7.92 | $7.38 | $7.84 | 3,410,800 |
November 21 2008 | $7.35 | $7.62 | $7.29 | $7.41 | 3,898,000 |
November 20 2008 | $7.75 | $8.12 | $7.25 | $7.27 | 3,117,000 |
November 19 2008 | $8.35 | $8.39 | $7.83 | $7.84 | 1,919,800 |
November 18 2008 | $8.30 | $8.42 | $8.04 | $8.37 | 1,927,000 |
November 17 2008 | $8.37 | $8.59 | $8.29 | $8.30 | 1,333,400 |
November 14 2008 | $8.73 | $8.88 | $8.41 | $8.44 | 1,971,200 |
November 13 2008 | $8.25 | $8.80 | $8.07 | $8.80 | 2,479,600 |
November 12 2008 | $8.26 | $8.42 | $8.20 | $8.20 | 1,689,400 |
November 11 2008 | $8.01 | $8.37 | $7.83 | $8.25 | 1,657,000 |
November 10 2008 | $8.68 | $8.68 | $8.16 | $8.19 | 2,188,400 |
November 07 2008 | $8.49 | $8.64 | $8.28 | $8.56 | 1,198,200 |
November 06 2008 | $8.47 | $8.66 | $8.43 | $8.47 | 1,900,800 |
November 05 2008 | $8.91 | $8.98 | $8.47 | $8.49 | 2,180,600 |
November 04 2008 | $8.97 | $9.03 | $8.88 | $8.98 | 2,395,400 |
November 03 2008 | $8.67 | $8.91 | $8.58 | $8.85 | 1,946,000 |
