| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $11.16 | $11.64 | $11.16 | $11.57 | 16,371,600 |
December 30 2008 | $11.51 | $11.51 | $11.08 | $11.24 | 17,095,200 |
December 29 2008 | $11.70 | $11.82 | $11.45 | $11.50 | 13,801,600 |
December 26 2008 | $11.64 | $11.79 | $11.45 | $11.74 | 6,476,400 |
December 24 2008 | $11.78 | $11.85 | $11.61 | $11.66 | 6,529,600 |
December 23 2008 | $11.80 | $12.00 | $11.71 | $11.83 | 10,670,400 |
December 22 2008 | $12.10 | $12.18 | $11.68 | $11.85 | 14,083,600 |
December 19 2008 | $12.02 | $12.40 | $11.86 | $12.12 | 35,585,200 |
December 18 2008 | $12.21 | $12.39 | $11.92 | $12.06 | 30,374,800 |
December 17 2008 | $11.97 | $12.35 | $11.92 | $12.21 | 24,687,600 |
December 16 2008 | $11.75 | $12.08 | $11.63 | $12.08 | 30,714,400 |
December 15 2008 | $11.64 | $11.86 | $11.42 | $11.63 | 21,858,800 |
December 12 2008 | $11.14 | $11.89 | $11.14 | $11.68 | 25,100,000 |
December 11 2008 | $11.55 | $12.04 | $11.40 | $11.49 | 29,928,400 |
December 10 2008 | $11.72 | $11.87 | $11.23 | $11.72 | 30,186,800 |
December 09 2008 | $12.24 | $12.44 | $11.71 | $11.80 | 32,127,200 |
December 08 2008 | $12.00 | $12.72 | $11.90 | $12.38 | 53,093,600 |
December 05 2008 | $10.97 | $11.79 | $10.69 | $11.73 | 40,991,600 |
December 04 2008 | $11.45 | $11.63 | $11.07 | $11.20 | 30,484,400 |
December 03 2008 | $10.61 | $11.63 | $10.61 | $11.56 | 36,399,600 |
December 02 2008 | $10.74 | $10.97 | $10.48 | $10.95 | 26,573,200 |
December 01 2008 | $11.25 | $11.28 | $10.51 | $10.59 | 30,951,600 |
November 28 2008 | $11.40 | $11.63 | $11.28 | $11.59 | 10,610,000 |
November 26 2008 | $10.76 | $11.47 | $10.63 | $11.47 | 27,670,000 |
November 25 2008 | $11.10 | $11.24 | $10.80 | $10.92 | 44,959,600 |