| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $6.75 | $6.96 | $6.66 | $6.88 | 3,419,690 |
December 30 2008 | $6.64 | $6.77 | $6.59 | $6.75 | 2,336,153 |
December 29 2008 | $6.82 | $6.82 | $6.50 | $6.61 | 2,065,071 |
December 26 2008 | $6.85 | $6.85 | $6.68 | $6.82 | 887,336 |
December 24 2008 | $6.82 | $6.86 | $6.61 | $6.80 | 1,566,564 |
December 23 2008 | $7.21 | $7.21 | $6.64 | $6.74 | 4,106,857 |
December 22 2008 | $7.46 | $7.46 | $6.99 | $7.15 | 4,128,289 |
December 19 2008 | $7.36 | $7.68 | $7.22 | $7.45 | 5,204,947 |
December 18 2008 | $7.75 | $7.75 | $7.01 | $7.24 | 5,480,660 |
December 17 2008 | $7.36 | $7.80 | $7.18 | $7.65 | 6,937,944 |
December 16 2008 | $7.19 | $7.52 | $6.92 | $7.51 | 5,558,320 |
December 15 2008 | $7.53 | $7.53 | $6.91 | $7.10 | 4,177,505 |
December 12 2008 | $6.81 | $7.57 | $6.81 | $7.52 | 5,188,277 |
December 11 2008 | $7.43 | $7.65 | $6.99 | $7.07 | 4,465,787 |
December 10 2008 | $7.65 | $8.08 | $7.46 | $7.63 | 5,793,682 |
December 09 2008 | $7.69 | $8.11 | $7.46 | $7.61 | 5,448,908 |
December 08 2008 | $7.43 | $7.95 | $7.40 | $7.91 | 4,734,091 |
December 05 2008 | $6.91 | $7.24 | $6.53 | $7.22 | 4,743,087 |
December 04 2008 | $7.40 | $7.51 | $6.79 | $6.98 | 5,024,489 |
December 03 2008 | $6.95 | $7.62 | $6.80 | $7.59 | 7,012,694 |
December 02 2008 | $6.61 | $7.19 | $6.40 | $7.19 | 5,324,546 |
December 01 2008 | $7.09 | $7.09 | $6.47 | $6.48 | 4,288,901 |
November 28 2008 | $7.46 | $7.52 | $7.17 | $7.33 | 1,313,342 |
November 26 2008 | $6.83 | $7.57 | $6.61 | $7.54 | 4,137,418 |
November 25 2008 | $7.13 | $7.13 | $6.61 | $6.94 | 4,102,094 |