| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 15 2008 | $12.58 | $12.89 | $12.31 | $12.70 | 16,824,580 |
December 12 2008 | $12.05 | $12.74 | $12.05 | $12.66 | 18,185,680 |
December 11 2008 | $12.98 | $13.34 | $12.56 | $12.62 | 27,592,810 |
December 10 2008 | $12.93 | $13.24 | $12.60 | $13.22 | 24,050,340 |
December 09 2008 | $13.22 | $13.71 | $12.97 | $13.06 | 25,479,220 |
December 08 2008 | $13.12 | $13.81 | $12.87 | $13.43 | 46,687,740 |
December 05 2008 | $11.93 | $12.80 | $11.64 | $12.78 | 39,851,300 |
December 04 2008 | $12.27 | $12.82 | $12.02 | $12.15 | 28,070,720 |
December 03 2008 | $11.91 | $12.63 | $11.76 | $12.58 | 31,621,420 |
December 02 2008 | $12.07 | $12.33 | $11.68 | $12.22 | 24,877,670 |
December 01 2008 | $12.85 | $12.91 | $11.86 | $11.94 | 38,461,230 |