| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.59 | $10.83 | $10.55 | $10.67 | 37,515,379 |
December 30 2008 | $10.50 | $10.64 | $10.43 | $10.62 | 31,098,990 |
December 29 2008 | $10.58 | $10.64 | $10.29 | $10.48 | 33,256,898 |
December 26 2008 | $10.71 | $10.75 | $10.53 | $10.65 | 15,164,160 |
December 24 2008 | $10.64 | $10.75 | $10.61 | $10.70 | 11,595,800 |
December 23 2008 | $10.75 | $10.90 | $10.52 | $10.63 | 30,390,980 |
December 22 2008 | $10.87 | $10.94 | $10.47 | $10.71 | 38,809,152 |
December 19 2008 | $10.89 | $11.09 | $10.86 | $10.89 | 63,309,238 |
December 18 2008 | $11.04 | $11.07 | $10.76 | $10.90 | 52,402,770 |
December 17 2008 | $11.24 | $11.35 | $10.94 | $11.02 | 62,838,500 |
December 16 2008 | $11.15 | $11.42 | $10.92 | $11.40 | 77,777,047 |
December 15 2008 | $11.05 | $11.14 | $10.81 | $11.02 | 40,175,449 |
December 12 2008 | $10.82 | $11.25 | $10.81 | $11.12 | 47,023,551 |
December 11 2008 | $11.21 | $11.55 | $11.01 | $11.07 | 56,291,367 |
December 10 2008 | $11.32 | $11.62 | $11.18 | $11.34 | 50,813,688 |
December 09 2008 | $11.07 | $11.73 | $10.96 | $11.23 | 67,347,117 |
December 08 2008 | $10.80 | $11.42 | $10.77 | $11.29 | 82,288,250 |
December 05 2008 | $9.92 | $10.54 | $9.63 | $10.43 | 67,571,156 |
December 04 2008 | $10.24 | $10.53 | $9.83 | $10.03 | 59,179,688 |
December 03 2008 | $9.76 | $10.49 | $9.73 | $10.48 | 69,605,906 |
December 02 2008 | $9.93 | $10.07 | $9.65 | $10.03 | 65,682,844 |
December 01 2008 | $10.58 | $10.58 | $9.77 | $9.79 | 62,933,246 |
November 28 2008 | $10.60 | $10.83 | $10.58 | $10.83 | 22,481,670 |
November 26 2008 | $9.95 | $10.79 | $9.93 | $10.73 | 54,906,113 |
November 25 2008 | $10.79 | $10.79 | $10.00 | $10.09 | 82,917,961 |
