| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $9.92 | $10.26 | $9.86 | $10.15 | 15,089,600 |
December 30 2008 | $9.82 | $9.92 | $9.71 | $9.89 | 9,626,400 |
December 29 2008 | $9.90 | $9.95 | $9.61 | $9.74 | 9,346,000 |
December 26 2008 | $9.82 | $9.96 | $9.82 | $9.91 | 4,919,200 |
December 24 2008 | $9.57 | $9.83 | $9.49 | $9.78 | 4,384,800 |
December 23 2008 | $9.80 | $9.96 | $9.37 | $9.55 | 13,102,000 |
December 22 2008 | $10.21 | $10.28 | $9.59 | $9.78 | 13,785,600 |
December 19 2008 | $10.61 | $10.75 | $10.04 | $10.21 | 24,400,800 |
December 18 2008 | $10.09 | $10.80 | $10.03 | $10.49 | 24,660,800 |
December 17 2008 | $9.70 | $10.43 | $9.70 | $10.08 | 15,446,800 |
December 16 2008 | $9.61 | $10.00 | $9.51 | $9.88 | 24,551,200 |
December 15 2008 | $9.96 | $10.13 | $9.43 | $9.60 | 13,592,800 |
December 12 2008 | $9.49 | $9.90 | $9.48 | $9.83 | 14,694,400 |
December 11 2008 | $9.99 | $10.20 | $9.60 | $9.70 | 16,479,600 |
December 10 2008 | $10.27 | $10.34 | $9.74 | $10.06 | 25,456,400 |
December 09 2008 | $11.00 | $11.08 | $10.39 | $10.54 | 19,459,600 |
December 08 2008 | $10.86 | $11.42 | $10.81 | $11.18 | 32,329,200 |
December 05 2008 | $10.15 | $10.67 | $9.86 | $10.62 | 13,825,200 |
December 04 2008 | $10.19 | $10.79 | $9.96 | $10.35 | 21,545,200 |
December 03 2008 | $9.70 | $10.39 | $9.47 | $10.31 | 17,430,800 |
December 02 2008 | $9.65 | $10.00 | $9.59 | $9.91 | 16,110,000 |
December 01 2008 | $10.36 | $10.36 | $9.49 | $9.52 | 14,166,000 |
November 28 2008 | $10.70 | $10.70 | $10.23 | $10.55 | 7,490,400 |
November 26 2008 | $9.64 | $10.60 | $9.56 | $10.55 | 15,838,400 |
November 25 2008 | $10.16 | $10.45 | $9.56 | $9.77 | 23,982,800 |
