| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.21 | $11.01 | $10.14 | $10.98 | 113,428,398 |
December 30 2008 | $10.21 | $10.33 | $9.88 | $10.33 | 72,925,367 |
December 29 2008 | $10.59 | $10.71 | $9.89 | $10.09 | 62,813,621 |
December 26 2008 | $10.66 | $10.76 | $10.37 | $10.42 | 43,711,500 |
December 24 2008 | $9.95 | $10.58 | $9.94 | $10.55 | 38,095,180 |
December 23 2008 | $10.48 | $10.59 | $9.92 | $9.95 | 68,779,672 |
December 22 2008 | $10.84 | $10.93 | $10.30 | $10.55 | 72,690,414 |
December 19 2008 | $10.98 | $11.21 | $10.61 | $10.76 | 104,085,398 |
December 18 2008 | $11.58 | $11.79 | $10.85 | $10.89 | 102,608,602 |
December 17 2008 | $11.56 | $12.01 | $11.31 | $11.40 | 97,618,953 |
December 16 2008 | $11.06 | $11.86 | $10.54 | $11.78 | 183,257,594 |
December 15 2008 | $11.74 | $11.78 | $10.84 | $11.01 | 82,035,344 |
December 12 2008 | $11.01 | $11.77 | $10.84 | $11.65 | 119,573,695 |
December 11 2008 | $12.74 | $12.77 | $11.57 | $11.63 | 108,035,203 |
December 10 2008 | $13.47 | $13.54 | $12.52 | $13.02 | 88,559,750 |
December 09 2008 | $13.57 | $13.99 | $13.18 | $13.22 | 116,595,602 |
December 08 2008 | $12.63 | $14.04 | $12.52 | $13.92 | 164,141,109 |
December 05 2008 | $10.84 | $12.06 | $10.73 | $11.89 | 140,227,203 |
December 04 2008 | $11.50 | $11.98 | $10.87 | $11.19 | 107,587,797 |
December 03 2008 | $10.69 | $11.84 | $10.44 | $11.74 | 128,517,508 |
December 02 2008 | $10.27 | $11.20 | $9.85 | $10.96 | 136,167,109 |
December 01 2008 | $11.89 | $11.90 | $9.74 | $9.80 | 127,444,898 |
November 28 2008 | $11.77 | $12.50 | $11.75 | $12.39 | 52,961,102 |
November 26 2008 | $10.92 | $11.79 | $10.49 | $11.77 | 118,918,305 |
November 25 2008 | $11.62 | $11.82 | $10.61 | $11.29 | 145,992,406 |
