| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.04 | $10.39 | $9.98 | $10.27 | 15,089,600 |
December 30 2008 | $9.94 | $10.03 | $9.83 | $10.01 | 9,626,400 |
December 29 2008 | $10.01 | $10.07 | $9.72 | $9.86 | 9,346,000 |
December 26 2008 | $9.93 | $10.08 | $9.93 | $10.03 | 4,919,200 |
December 24 2008 | $9.68 | $9.95 | $9.60 | $9.90 | 4,384,800 |
December 23 2008 | $9.92 | $10.08 | $9.49 | $9.66 | 13,102,000 |
December 22 2008 | $10.33 | $10.41 | $9.70 | $9.89 | 13,785,600 |
December 19 2008 | $10.74 | $10.88 | $10.16 | $10.33 | 24,400,800 |
December 18 2008 | $10.21 | $10.93 | $10.14 | $10.62 | 24,660,800 |
December 17 2008 | $9.81 | $10.56 | $9.81 | $10.20 | 15,446,800 |
December 16 2008 | $9.72 | $10.11 | $9.62 | $10.00 | 24,551,200 |
December 15 2008 | $10.08 | $10.25 | $9.54 | $9.71 | 13,592,800 |
December 12 2008 | $9.60 | $10.01 | $9.59 | $9.95 | 14,694,400 |
December 11 2008 | $10.11 | $10.32 | $9.71 | $9.82 | 16,479,600 |
December 10 2008 | $10.39 | $10.47 | $9.86 | $10.17 | 25,456,400 |
December 09 2008 | $11.14 | $11.21 | $10.51 | $10.67 | 19,459,600 |
December 08 2008 | $10.99 | $11.55 | $10.94 | $11.32 | 32,329,200 |
December 05 2008 | $10.27 | $10.79 | $9.97 | $10.75 | 13,825,200 |
December 04 2008 | $10.31 | $10.91 | $10.08 | $10.47 | 21,545,200 |
December 03 2008 | $9.81 | $10.51 | $9.59 | $10.43 | 17,430,800 |
December 02 2008 | $9.76 | $10.12 | $9.70 | $10.03 | 16,110,000 |
December 01 2008 | $10.48 | $10.48 | $9.60 | $9.63 | 14,166,000 |
November 28 2008 | $10.83 | $10.83 | $10.35 | $10.68 | 7,490,400 |
November 26 2008 | $9.75 | $10.72 | $9.67 | $10.68 | 15,838,400 |
November 25 2008 | $10.28 | $10.58 | $9.68 | $9.88 | 23,982,800 |
