| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 2008 | $10.77 | $10.97 | $8.76 | $8.94 | 8,893,800 |
November 28 2008 | $10.97 | $11.34 | $10.75 | $11.25 | 2,692,400 |
November 26 2008 | $10.44 | $11.54 | $10.40 | $11.03 | 8,528,400 |
November 25 2008 | $9.77 | $11.19 | $9.40 | $11.04 | 13,469,200 |
November 24 2008 | $8.20 | $9.15 | $7.50 | $8.85 | 7,742,700 |
November 21 2008 | $8.20 | $8.36 | $7.18 | $7.67 | 10,816,900 |
November 20 2008 | $8.55 | $9.25 | $7.00 | $7.53 | 13,386,200 |
November 19 2008 | $11.03 | $11.20 | $8.52 | $8.56 | 10,829,800 |
November 18 2008 | $10.70 | $11.24 | $10.23 | $11.03 | 9,611,800 |
November 17 2008 | $10.22 | $11.20 | $9.83 | $10.69 | 7,808,900 |
November 14 2008 | $10.37 | $11.44 | $10.02 | $10.15 | 9,157,700 |
November 13 2008 | $9.42 | $11.04 | $8.74 | $11.00 | 14,801,300 |
November 12 2008 | $12.50 | $12.70 | $9.26 | $9.33 | 21,777,800 |
November 11 2008 | $13.45 | $13.64 | $12.31 | $12.83 | 6,455,400 |
November 10 2008 | $13.69 | $14.39 | $13.03 | $13.34 | 5,363,200 |
November 07 2008 | $14.90 | $15.15 | $13.23 | $13.98 | 7,923,700 |
November 06 2008 | $14.54 | $15.50 | $14.17 | $14.27 | 8,174,900 |
November 05 2008 | $15.95 | $16.14 | $14.38 | $14.46 | 7,303,200 |
November 04 2008 | $15.89 | $16.58 | $14.55 | $15.48 | 11,523,500 |
November 03 2008 | $15.45 | $16.73 | $15.21 | $16.59 | 11,049,800 |
