| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2008 | $7.88 | $8.21 | $7.64 | $7.71 | 2,414,800 |
November 28 2008 | $8.20 | $8.27 | $8.07 | $8.24 | 641,800 |
November 26 2008 | $7.83 | $8.22 | $7.76 | $8.22 | 1,560,000 |
November 25 2008 | $7.86 | $8.03 | $7.69 | $8.02 | 2,239,000 |
November 24 2008 | $7.56 | $7.93 | $7.40 | $7.86 | 3,410,800 |
November 21 2008 | $7.37 | $7.64 | $7.31 | $7.42 | 3,898,000 |
November 20 2008 | $7.76 | $8.14 | $7.26 | $7.29 | 3,117,000 |
November 19 2008 | $8.37 | $8.41 | $7.85 | $7.86 | 1,919,800 |
November 18 2008 | $8.31 | $8.44 | $8.06 | $8.39 | 1,927,000 |
November 17 2008 | $8.39 | $8.61 | $8.31 | $8.31 | 1,333,400 |
November 14 2008 | $8.75 | $8.90 | $8.43 | $8.46 | 1,971,200 |
November 13 2008 | $8.27 | $8.82 | $8.09 | $8.82 | 2,479,600 |
November 12 2008 | $8.28 | $8.43 | $8.22 | $8.22 | 1,689,400 |
November 11 2008 | $8.02 | $8.39 | $7.85 | $8.27 | 1,657,000 |
November 10 2008 | $8.70 | $8.70 | $8.18 | $8.21 | 2,188,400 |
November 07 2008 | $8.51 | $8.66 | $8.30 | $8.58 | 1,198,200 |
November 06 2008 | $8.49 | $8.68 | $8.45 | $8.48 | 1,900,800 |
November 05 2008 | $8.93 | $9.00 | $8.49 | $8.51 | 2,180,600 |
November 04 2008 | $8.99 | $9.05 | $8.90 | $9.00 | 2,395,400 |
November 03 2008 | $8.69 | $8.93 | $8.60 | $8.87 | 1,946,000 |
