| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $11.21 | $11.68 | $11.20 | $11.61 | 16,371,228 |
December 30 2008 | $11.56 | $11.56 | $11.13 | $11.29 | 17,101,480 |
December 29 2008 | $11.75 | $11.87 | $11.50 | $11.55 | 13,806,928 |
December 26 2008 | $11.69 | $11.84 | $11.50 | $11.79 | 6,476,824 |
December 24 2008 | $11.83 | $11.90 | $11.66 | $11.71 | 6,529,216 |
December 23 2008 | $11.85 | $12.04 | $11.76 | $11.88 | 10,698,380 |
December 22 2008 | $12.15 | $12.23 | $11.73 | $11.90 | 14,084,044 |
December 19 2008 | $12.07 | $12.45 | $11.91 | $12.17 | 35,590,572 |
December 18 2008 | $12.26 | $12.44 | $11.97 | $12.11 | 30,374,756 |
December 17 2008 | $12.02 | $12.40 | $11.97 | $12.26 | 25,052,988 |
December 16 2008 | $11.80 | $12.13 | $11.68 | $12.13 | 30,725,728 |
December 15 2008 | $11.69 | $11.91 | $11.46 | $11.68 | 21,858,644 |
December 12 2008 | $11.18 | $11.94 | $11.18 | $11.72 | 25,191,352 |
December 11 2008 | $11.60 | $12.09 | $11.45 | $11.53 | 30,018,528 |
December 10 2008 | $11.77 | $11.92 | $11.28 | $11.77 | 30,186,444 |
December 09 2008 | $12.29 | $12.50 | $11.76 | $11.85 | 32,127,432 |
December 08 2008 | $12.04 | $12.77 | $11.95 | $12.43 | 53,096,720 |
December 05 2008 | $11.02 | $11.84 | $10.74 | $11.77 | 41,136,880 |
December 04 2008 | $11.50 | $11.68 | $11.12 | $11.25 | 30,487,204 |
December 03 2008 | $10.65 | $11.68 | $10.65 | $11.61 | 36,404,928 |
December 02 2008 | $10.78 | $11.02 | $10.52 | $11.00 | 26,573,336 |
December 01 2008 | $11.29 | $11.32 | $10.55 | $10.64 | 30,968,896 |
November 28 2008 | $11.45 | $11.68 | $11.33 | $11.64 | 12,711,616 |
November 26 2008 | $10.81 | $11.51 | $10.67 | $11.51 | 27,671,672 |
November 25 2008 | $11.15 | $11.29 | $10.85 | $10.97 | 44,962,360 |
