| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $11.69 | $11.89 | $11.53 | $11.76 | 6,635,900 |
December 30 2008 | $11.20 | $11.79 | $10.98 | $11.69 | 6,721,800 |
December 29 2008 | $11.19 | $11.36 | $10.77 | $11.13 | 3,667,400 |
December 26 2008 | $11.19 | $11.44 | $10.86 | $11.14 | 3,977,900 |
December 24 2008 | $11.20 | $11.34 | $10.71 | $11.04 | 3,649,600 |
December 23 2008 | $11.64 | $12.03 | $11.11 | $11.27 | 8,099,900 |
December 22 2008 | $12.24 | $12.82 | $11.11 | $11.44 | 11,071,700 |
December 19 2008 | $12.57 | $12.88 | $11.85 | $12.22 | 15,184,400 |
December 18 2008 | $12.98 | $13.76 | $11.86 | $12.30 | 22,456,500 |
December 17 2008 | $12.12 | $13.47 | $11.46 | $12.55 | 22,282,100 |
December 16 2008 | $10.32 | $12.37 | $10.25 | $12.37 | 27,964,800 |
December 15 2008 | $10.77 | $10.81 | $9.85 | $10.00 | 12,686,800 |
December 12 2008 | $9.92 | $10.91 | $9.42 | $10.37 | 21,987,600 |
December 11 2008 | $11.15 | $11.80 | $10.51 | $10.72 | 19,041,900 |
December 10 2008 | $11.21 | $11.77 | $10.78 | $11.18 | 24,153,100 |
December 09 2008 | $10.52 | $11.82 | $9.86 | $10.85 | 31,335,600 |
December 08 2008 | $12.09 | $12.98 | $10.50 | $10.64 | 67,203,100 |
December 05 2008 | $6.66 | $11.51 | $6.30 | $10.45 | 119,854,300 |
December 04 2008 | $4.85 | $5.41 | $4.58 | $5.16 | 13,975,800 |
December 03 2008 | $4.60 | $5.13 | $4.53 | $4.96 | 12,345,400 |
December 02 2008 | $4.98 | $5.37 | $4.44 | $4.83 | 15,169,600 |
December 01 2008 | $5.64 | $5.76 | $4.69 | $4.73 | 11,943,500 |
November 28 2008 | $5.45 | $6.24 | $5.33 | $6.05 | 8,073,700 |
November 26 2008 | $4.88 | $5.56 | $4.53 | $5.45 | 13,150,600 |
November 25 2008 | $4.58 | $5.38 | $4.49 | $4.81 | 24,052,900 |