| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $9.77 | $10.11 | $9.71 | $10.00 | 15,089,600 |
December 30 2008 | $9.67 | $9.76 | $9.57 | $9.74 | 9,626,400 |
December 29 2008 | $9.74 | $9.80 | $9.46 | $9.59 | 9,346,000 |
December 26 2008 | $9.67 | $9.81 | $9.67 | $9.76 | 4,919,200 |
December 24 2008 | $9.42 | $9.68 | $9.34 | $9.63 | 4,384,800 |
December 23 2008 | $9.65 | $9.81 | $9.23 | $9.40 | 13,102,000 |
December 22 2008 | $10.05 | $10.13 | $9.44 | $9.63 | 13,785,600 |
December 19 2008 | $10.45 | $10.59 | $9.89 | $10.05 | 24,400,800 |
December 18 2008 | $9.94 | $10.64 | $9.87 | $10.33 | 24,660,800 |
December 17 2008 | $9.55 | $10.27 | $9.55 | $9.93 | 15,446,800 |
December 16 2008 | $9.46 | $9.84 | $9.36 | $9.73 | 24,551,200 |
December 15 2008 | $9.80 | $9.97 | $9.28 | $9.45 | 13,592,800 |
December 12 2008 | $9.35 | $9.74 | $9.33 | $9.68 | 14,694,400 |
December 11 2008 | $9.84 | $10.05 | $9.45 | $9.55 | 16,479,600 |
December 10 2008 | $10.11 | $10.18 | $9.59 | $9.90 | 25,456,400 |
December 09 2008 | $10.84 | $10.91 | $10.23 | $10.38 | 19,459,600 |
December 08 2008 | $10.69 | $11.24 | $10.65 | $11.01 | 32,329,200 |
December 05 2008 | $9.99 | $10.50 | $9.71 | $10.46 | 13,825,200 |
December 04 2008 | $10.03 | $10.62 | $9.81 | $10.19 | 21,545,200 |
December 03 2008 | $9.55 | $10.23 | $9.33 | $10.15 | 17,430,800 |
December 02 2008 | $9.50 | $9.85 | $9.44 | $9.76 | 16,110,000 |
December 01 2008 | $10.20 | $10.20 | $9.34 | $9.37 | 14,166,000 |
November 28 2008 | $10.54 | $10.54 | $10.07 | $10.39 | 7,490,400 |
November 26 2008 | $9.49 | $10.44 | $9.41 | $10.39 | 15,838,400 |
November 25 2008 | $10.00 | $10.29 | $9.42 | $9.62 | 23,982,800 |