| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.65 | $11.29 | $10.55 | $11.26 | 15,006,200 |
December 30 2008 | $10.54 | $10.75 | $10.27 | $10.67 | 14,039,300 |
December 29 2008 | $10.44 | $10.51 | $9.95 | $10.46 | 12,024,200 |
December 26 2008 | $10.40 | $10.44 | $10.08 | $10.29 | 4,467,100 |
December 24 2008 | $10.01 | $10.36 | $9.98 | $10.18 | 5,255,100 |
December 23 2008 | $10.34 | $10.60 | $10.11 | $10.14 | 12,686,200 |
December 22 2008 | $10.97 | $10.98 | $10.21 | $10.24 | 19,350,500 |
December 19 2008 | $11.47 | $12.14 | $10.85 | $10.85 | 36,407,100 |
December 18 2008 | $11.81 | $12.42 | $11.31 | $11.40 | 34,326,400 |
December 17 2008 | $10.90 | $12.59 | $10.39 | $11.59 | 65,914,400 |
December 16 2008 | $9.92 | $12.12 | $9.73 | $11.33 | 52,570,400 |
December 15 2008 | $9.87 | $10.04 | $9.34 | $9.58 | 20,460,200 |
December 12 2008 | $9.13 | $9.80 | $8.88 | $9.73 | 21,175,100 |
December 11 2008 | $10.00 | $10.18 | $9.52 | $9.65 | 28,285,100 |
December 10 2008 | $10.78 | $10.88 | $9.84 | $10.25 | 21,280,200 |
December 09 2008 | $10.94 | $11.40 | $10.47 | $10.51 | 28,424,800 |
December 08 2008 | $11.45 | $11.87 | $10.75 | $11.45 | 34,955,200 |
December 05 2008 | $10.24 | $11.17 | $9.80 | $11.04 | 36,511,300 |
December 04 2008 | $9.37 | $11.00 | $9.20 | $10.49 | 45,642,900 |
December 03 2008 | $8.05 | $9.90 | $7.84 | $9.73 | 41,063,000 |
December 02 2008 | $8.08 | $8.72 | $7.62 | $8.46 | 36,295,600 |
December 01 2008 | $9.78 | $9.99 | $7.97 | $7.97 | 36,151,200 |
November 28 2008 | $9.97 | $10.52 | $9.82 | $10.36 | 13,238,700 |
November 26 2008 | $9.52 | $10.47 | $9.34 | $10.18 | 27,874,700 |
November 25 2008 | $9.97 | $10.97 | $9.43 | $10.02 | 50,141,900 |
