| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.11 | $12.53 | $12.05 | $12.37 | 17,429,248 |
December 30 2008 | $12.17 | $12.20 | $11.92 | $12.12 | 13,481,979 |
December 29 2008 | $12.17 | $12.20 | $11.89 | $12.09 | 10,837,530 |
December 26 2008 | $12.03 | $12.15 | $12.00 | $12.11 | 5,192,725 |
December 24 2008 | $12.00 | $12.16 | $11.96 | $11.99 | 4,411,396 |
December 23 2008 | $12.24 | $12.33 | $11.92 | $11.96 | 13,444,341 |
December 22 2008 | $12.19 | $12.38 | $11.90 | $12.19 | 16,366,329 |
December 19 2008 | $12.29 | $12.55 | $12.09 | $12.11 | 29,576,314 |
December 18 2008 | $12.49 | $12.54 | $12.02 | $12.15 | 20,496,775 |
December 17 2008 | $12.15 | $12.63 | $12.06 | $12.42 | 19,395,152 |
December 16 2008 | $11.95 | $12.51 | $11.77 | $12.22 | 30,786,586 |
December 15 2008 | $12.02 | $12.10 | $11.56 | $11.78 | 22,095,365 |
December 12 2008 | $11.58 | $12.14 | $11.58 | $11.97 | 21,908,243 |
December 11 2008 | $11.87 | $12.21 | $11.74 | $11.85 | 23,501,075 |
December 10 2008 | $12.36 | $12.43 | $11.92 | $11.94 | 28,329,472 |
December 09 2008 | $12.41 | $12.50 | $12.07 | $12.17 | 24,560,262 |
December 08 2008 | $12.40 | $12.73 | $12.26 | $12.49 | 26,441,509 |
December 05 2008 | $11.63 | $12.17 | $11.30 | $12.11 | 21,366,601 |
December 04 2008 | $11.94 | $12.23 | $11.54 | $11.73 | 20,631,972 |
December 03 2008 | $11.47 | $12.19 | $11.38 | $12.11 | 26,331,901 |
December 02 2008 | $11.38 | $11.82 | $11.26 | $11.72 | 23,220,658 |
December 01 2008 | $11.73 | $11.73 | $11.13 | $11.19 | 21,788,186 |
November 28 2008 | $11.85 | $12.04 | $11.73 | $11.91 | 8,127,188 |
November 26 2008 | $10.88 | $12.00 | $10.84 | $11.87 | 26,568,816 |
November 25 2008 | $11.04 | $11.31 | $10.81 | $11.16 | 22,324,603 |