| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2008 | $7.48 | $7.49 | $6.79 | $6.92 | 9,192,300 |
November 28 2008 | $7.14 | $7.71 | $6.98 | $7.66 | 4,626,500 |
November 26 2008 | $6.96 | $7.52 | $6.74 | $7.32 | 11,546,700 |
November 25 2008 | $6.39 | $7.31 | $6.39 | $7.30 | 14,679,300 |
November 24 2008 | $6.00 | $6.51 | $5.72 | $6.39 | 11,889,700 |
November 21 2008 | $6.32 | $6.51 | $5.47 | $5.93 | 14,946,700 |
November 20 2008 | $5.98 | $6.63 | $5.65 | $6.11 | 13,942,200 |
November 19 2008 | $6.83 | $6.97 | $6.06 | $6.09 | 15,044,900 |
November 18 2008 | $6.96 | $7.39 | $6.62 | $6.85 | 10,868,300 |
November 17 2008 | $6.79 | $7.12 | $6.51 | $6.85 | 8,422,500 |
November 14 2008 | $7.04 | $7.36 | $6.75 | $6.83 | 8,104,200 |
November 13 2008 | $6.32 | $7.11 | $6.25 | $7.11 | 15,547,200 |
November 12 2008 | $7.69 | $7.69 | $6.18 | $6.41 | 22,729,500 |
November 11 2008 | $7.89 | $8.00 | $7.47 | $7.69 | 8,692,300 |
November 10 2008 | $7.87 | $8.17 | $7.51 | $7.81 | 11,513,700 |
November 07 2008 | $8.76 | $8.82 | $7.98 | $8.23 | 10,835,100 |
November 06 2008 | $8.92 | $9.23 | $8.18 | $8.28 | 13,832,700 |
November 05 2008 | $9.70 | $9.88 | $8.94 | $9.12 | 17,223,200 |
November 04 2008 | $9.64 | $10.44 | $8.72 | $9.81 | 24,872,000 |
November 03 2008 | $9.69 | $10.20 | $9.56 | $10.02 | 16,670,300 |
