| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.40 | $11.03 | $10.31 | $11.00 | 15,006,200 |
December 30 2008 | $10.29 | $10.50 | $10.03 | $10.42 | 14,039,300 |
December 29 2008 | $10.20 | $10.26 | $9.72 | $10.22 | 12,024,200 |
December 26 2008 | $10.16 | $10.19 | $9.84 | $10.05 | 4,467,100 |
December 24 2008 | $9.77 | $10.11 | $9.74 | $9.94 | 5,255,100 |
December 23 2008 | $10.10 | $10.35 | $9.87 | $9.90 | 12,686,200 |
December 22 2008 | $10.71 | $10.72 | $9.97 | $10.00 | 19,350,500 |
December 19 2008 | $11.20 | $11.86 | $10.59 | $10.59 | 36,407,100 |
December 18 2008 | $11.53 | $12.12 | $11.04 | $11.13 | 34,326,400 |
December 17 2008 | $10.64 | $12.29 | $10.15 | $11.31 | 65,914,400 |
December 16 2008 | $9.68 | $11.84 | $9.50 | $11.06 | 52,570,400 |
December 15 2008 | $9.63 | $9.81 | $9.12 | $9.35 | 20,460,200 |
December 12 2008 | $8.91 | $9.57 | $8.67 | $9.50 | 21,175,100 |
December 11 2008 | $9.76 | $9.94 | $9.29 | $9.42 | 28,285,100 |
December 10 2008 | $10.53 | $10.63 | $9.61 | $10.01 | 21,280,200 |
December 09 2008 | $10.68 | $11.14 | $10.22 | $10.26 | 28,424,800 |
December 08 2008 | $11.18 | $11.60 | $10.50 | $11.18 | 34,955,200 |
December 05 2008 | $10.00 | $10.90 | $9.57 | $10.78 | 36,511,300 |
December 04 2008 | $9.15 | $10.74 | $8.98 | $10.24 | 45,642,900 |
December 03 2008 | $7.86 | $9.67 | $7.66 | $9.50 | 41,063,000 |
December 02 2008 | $7.89 | $8.52 | $7.44 | $8.26 | 36,295,600 |
December 01 2008 | $9.55 | $9.76 | $7.78 | $7.78 | 36,151,200 |
November 28 2008 | $9.74 | $10.27 | $9.59 | $10.11 | 13,238,700 |
November 26 2008 | $9.29 | $10.22 | $9.12 | $9.94 | 27,874,700 |
November 25 2008 | $9.74 | $10.71 | $9.21 | $9.78 | 50,141,900 |