| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $9.85 | $10.20 | $9.80 | $10.09 | 15,089,600 |
December 30 2008 | $9.76 | $9.85 | $9.65 | $9.83 | 9,626,400 |
December 29 2008 | $9.83 | $9.88 | $9.55 | $9.68 | 9,346,000 |
December 26 2008 | $9.75 | $9.89 | $9.75 | $9.84 | 4,919,200 |
December 24 2008 | $9.50 | $9.77 | $9.42 | $9.72 | 4,384,800 |
December 23 2008 | $9.74 | $9.89 | $9.31 | $9.49 | 13,102,000 |
December 22 2008 | $10.14 | $10.22 | $9.52 | $9.71 | 13,785,600 |
December 19 2008 | $10.54 | $10.68 | $9.97 | $10.14 | 24,400,800 |
December 18 2008 | $10.03 | $10.73 | $9.96 | $10.42 | 24,660,800 |
December 17 2008 | $9.63 | $10.36 | $9.63 | $10.02 | 15,446,800 |
December 16 2008 | $9.55 | $9.93 | $9.44 | $9.82 | 24,551,200 |
December 15 2008 | $9.89 | $10.06 | $9.37 | $9.53 | 13,592,800 |
December 12 2008 | $9.43 | $9.83 | $9.42 | $9.77 | 14,694,400 |
December 11 2008 | $9.92 | $10.14 | $9.53 | $9.64 | 16,479,600 |
December 10 2008 | $10.20 | $10.28 | $9.68 | $9.99 | 25,456,400 |
December 09 2008 | $10.93 | $11.00 | $10.32 | $10.47 | 19,459,600 |
December 08 2008 | $10.79 | $11.34 | $10.74 | $11.11 | 32,329,200 |
December 05 2008 | $10.08 | $10.60 | $9.79 | $10.55 | 13,825,200 |
December 04 2008 | $10.12 | $10.71 | $9.90 | $10.28 | 21,545,200 |
December 03 2008 | $9.63 | $10.32 | $9.41 | $10.24 | 17,430,800 |
December 02 2008 | $9.58 | $9.94 | $9.53 | $9.84 | 16,110,000 |
December 01 2008 | $10.29 | $10.29 | $9.43 | $9.45 | 14,166,000 |
November 28 2008 | $10.63 | $10.63 | $10.16 | $10.48 | 7,490,400 |
November 26 2008 | $9.57 | $10.53 | $9.50 | $10.48 | 15,838,400 |
November 25 2008 | $10.09 | $10.38 | $9.50 | $9.70 | 23,982,800 |