| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $11.14 | $11.61 | $11.14 | $11.54 | 16,371,600 |
December 30 2008 | $11.49 | $11.49 | $11.06 | $11.22 | 17,095,200 |
December 29 2008 | $11.68 | $11.79 | $11.43 | $11.48 | 13,801,600 |
December 26 2008 | $11.62 | $11.77 | $11.43 | $11.72 | 6,476,400 |
December 24 2008 | $11.76 | $11.83 | $11.59 | $11.64 | 6,529,600 |
December 23 2008 | $11.78 | $11.97 | $11.69 | $11.81 | 10,670,400 |
December 22 2008 | $12.07 | $12.16 | $11.66 | $11.83 | 14,083,600 |
December 19 2008 | $12.00 | $12.38 | $11.84 | $12.10 | 35,585,200 |
December 18 2008 | $12.19 | $12.37 | $11.90 | $12.04 | 30,374,800 |
December 17 2008 | $11.95 | $12.33 | $11.90 | $12.18 | 24,687,600 |
December 16 2008 | $11.73 | $12.06 | $11.61 | $12.05 | 30,714,400 |
December 15 2008 | $11.62 | $11.83 | $11.39 | $11.61 | 21,858,800 |
December 12 2008 | $11.12 | $11.86 | $11.11 | $11.65 | 25,100,000 |
December 11 2008 | $11.53 | $12.01 | $11.38 | $11.46 | 29,928,400 |
December 10 2008 | $11.70 | $11.85 | $11.21 | $11.70 | 30,186,800 |
December 09 2008 | $12.21 | $12.42 | $11.69 | $11.78 | 32,127,200 |
December 08 2008 | $11.97 | $12.69 | $11.88 | $12.36 | 53,093,600 |
December 05 2008 | $10.95 | $11.77 | $10.67 | $11.70 | 40,991,600 |
December 04 2008 | $11.43 | $11.61 | $11.05 | $11.18 | 30,484,400 |
December 03 2008 | $10.59 | $11.61 | $10.59 | $11.54 | 36,399,600 |
December 02 2008 | $10.72 | $10.95 | $10.46 | $10.93 | 26,573,200 |
December 01 2008 | $11.22 | $11.26 | $10.49 | $10.58 | 30,951,600 |
November 28 2008 | $11.38 | $11.61 | $11.26 | $11.57 | 10,610,000 |
November 26 2008 | $10.74 | $11.44 | $10.61 | $11.44 | 27,670,000 |
November 25 2008 | $11.08 | $11.22 | $10.78 | $10.90 | 44,959,600 |