| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.10 | $10.90 | $10.03 | $10.87 | 113,351,000 |
December 30 2008 | $10.10 | $10.22 | $9.77 | $10.22 | 72,897,800 |
December 29 2008 | $10.47 | $10.60 | $9.79 | $9.99 | 62,741,300 |
December 26 2008 | $10.54 | $10.65 | $10.26 | $10.31 | 43,646,200 |
December 24 2008 | $9.84 | $10.46 | $9.83 | $10.44 | 38,022,300 |
December 23 2008 | $10.36 | $10.48 | $9.82 | $9.84 | 68,454,600 |
December 22 2008 | $10.73 | $10.81 | $10.19 | $10.44 | 72,654,800 |
December 19 2008 | $10.86 | $11.09 | $10.50 | $10.65 | 104,069,400 |
December 18 2008 | $11.46 | $11.66 | $10.73 | $10.77 | 102,574,800 |
December 17 2008 | $11.44 | $11.88 | $11.19 | $11.28 | 96,214,400 |
December 16 2008 | $10.94 | $11.73 | $10.43 | $11.65 | 183,131,000 |
December 15 2008 | $11.61 | $11.65 | $10.73 | $10.89 | 81,959,400 |
December 12 2008 | $10.89 | $11.65 | $10.73 | $11.52 | 119,512,500 |
December 11 2008 | $12.60 | $12.63 | $11.44 | $11.51 | 107,442,900 |
December 10 2008 | $13.33 | $13.40 | $12.39 | $12.88 | 88,454,000 |
December 09 2008 | $13.43 | $13.84 | $13.04 | $13.08 | 116,333,600 |
December 08 2008 | $12.49 | $13.89 | $12.39 | $13.77 | 164,101,500 |
December 05 2008 | $10.73 | $11.93 | $10.61 | $11.76 | 140,156,600 |
December 04 2008 | $11.38 | $11.85 | $10.75 | $11.07 | 107,562,100 |
December 03 2008 | $10.57 | $11.71 | $10.33 | $11.61 | 128,501,000 |
December 02 2008 | $10.16 | $11.08 | $9.74 | $10.84 | 136,087,200 |
December 01 2008 | $11.76 | $11.77 | $9.64 | $9.70 | 127,347,400 |
November 28 2008 | $11.64 | $12.37 | $11.63 | $12.26 | 52,660,100 |
November 26 2008 | $10.81 | $11.67 | $10.38 | $11.64 | 118,890,800 |
November 25 2008 | $11.49 | $11.70 | $10.50 | $11.17 | 145,943,000 |
