| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2008 | $7.43 | $7.44 | $6.74 | $6.88 | 9,192,300 |
November 28 2008 | $7.09 | $7.66 | $6.93 | $7.61 | 4,626,500 |
November 26 2008 | $6.91 | $7.47 | $6.70 | $7.28 | 11,546,700 |
November 25 2008 | $6.35 | $7.26 | $6.35 | $7.25 | 14,679,300 |
November 24 2008 | $5.96 | $6.46 | $5.68 | $6.35 | 11,889,700 |
November 21 2008 | $6.27 | $6.46 | $5.44 | $5.89 | 14,946,700 |
November 20 2008 | $5.94 | $6.58 | $5.62 | $6.07 | 13,942,200 |
November 19 2008 | $6.78 | $6.92 | $6.02 | $6.05 | 15,044,900 |
November 18 2008 | $6.91 | $7.34 | $6.58 | $6.81 | 10,868,300 |
November 17 2008 | $6.74 | $7.07 | $6.46 | $6.80 | 8,422,500 |
November 14 2008 | $6.99 | $7.31 | $6.71 | $6.78 | 8,104,200 |
November 13 2008 | $6.27 | $7.06 | $6.21 | $7.06 | 15,547,200 |
November 12 2008 | $7.64 | $7.64 | $6.14 | $6.37 | 22,729,500 |
November 11 2008 | $7.84 | $7.95 | $7.42 | $7.64 | 8,692,300 |
November 10 2008 | $7.82 | $8.11 | $7.46 | $7.76 | 11,513,700 |
November 07 2008 | $8.70 | $8.76 | $7.92 | $8.17 | 10,835,100 |
November 06 2008 | $8.86 | $9.17 | $8.12 | $8.23 | 13,832,700 |
November 05 2008 | $9.64 | $9.82 | $8.88 | $9.06 | 17,223,200 |
November 04 2008 | $9.57 | $10.37 | $8.67 | $9.75 | 24,872,000 |
November 03 2008 | $9.63 | $10.13 | $9.50 | $9.95 | 16,670,300 |
