| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $9.99 | $10.78 | $9.92 | $10.75 | 113,351,000 |
December 30 2008 | $9.99 | $10.11 | $9.66 | $10.11 | 72,897,800 |
December 29 2008 | $10.36 | $10.48 | $9.68 | $9.88 | 62,741,300 |
December 26 2008 | $10.43 | $10.54 | $10.15 | $10.20 | 43,646,200 |
December 24 2008 | $9.73 | $10.35 | $9.73 | $10.33 | 38,022,300 |
December 23 2008 | $10.25 | $10.37 | $9.71 | $9.73 | 68,454,600 |
December 22 2008 | $10.61 | $10.70 | $10.08 | $10.33 | 72,654,800 |
December 19 2008 | $10.74 | $10.97 | $10.38 | $10.54 | 104,069,400 |
December 18 2008 | $11.34 | $11.54 | $10.62 | $10.66 | 102,574,800 |
December 17 2008 | $11.31 | $11.75 | $11.07 | $11.16 | 96,214,400 |
December 16 2008 | $10.83 | $11.60 | $10.31 | $11.53 | 183,131,000 |
December 15 2008 | $11.49 | $11.53 | $10.61 | $10.77 | 81,959,400 |
December 12 2008 | $10.77 | $11.52 | $10.61 | $11.40 | 119,512,500 |
December 11 2008 | $12.47 | $12.50 | $11.32 | $11.38 | 107,442,900 |
December 10 2008 | $13.18 | $13.25 | $12.25 | $12.74 | 88,454,000 |
December 09 2008 | $13.28 | $13.70 | $12.90 | $12.94 | 116,333,600 |
December 08 2008 | $12.36 | $13.74 | $12.25 | $13.62 | 164,101,500 |
December 05 2008 | $10.61 | $11.80 | $10.50 | $11.63 | 140,156,600 |
December 04 2008 | $11.25 | $11.73 | $10.63 | $10.95 | 107,562,100 |
December 03 2008 | $10.46 | $11.59 | $10.22 | $11.49 | 128,501,000 |
December 02 2008 | $10.05 | $10.97 | $9.64 | $10.73 | 136,087,200 |
December 01 2008 | $11.64 | $11.64 | $9.53 | $9.59 | 127,347,400 |
November 28 2008 | $11.52 | $12.23 | $11.50 | $12.13 | 52,660,100 |
November 26 2008 | $10.69 | $11.54 | $10.26 | $11.52 | 118,890,800 |
November 25 2008 | $11.37 | $11.57 | $10.38 | $11.05 | 145,943,000 |