| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.34 | $11.15 | $10.26 | $11.12 | 113,428,398 |
December 30 2008 | $10.34 | $10.45 | $10.00 | $10.45 | 72,925,367 |
December 29 2008 | $10.71 | $10.84 | $10.01 | $10.22 | 62,813,621 |
December 26 2008 | $10.79 | $10.90 | $10.49 | $10.55 | 43,711,500 |
December 24 2008 | $10.07 | $10.71 | $10.06 | $10.68 | 38,095,180 |
December 23 2008 | $10.60 | $10.72 | $10.04 | $10.07 | 68,779,672 |
December 22 2008 | $10.98 | $11.06 | $10.43 | $10.68 | 72,690,414 |
December 19 2008 | $11.11 | $11.35 | $10.74 | $10.90 | 104,085,398 |
December 18 2008 | $11.73 | $11.93 | $10.98 | $11.02 | 102,608,602 |
December 17 2008 | $11.70 | $12.15 | $11.45 | $11.54 | 97,618,953 |
December 16 2008 | $11.20 | $12.00 | $10.67 | $11.92 | 183,257,594 |
December 15 2008 | $11.88 | $11.92 | $10.98 | $11.14 | 82,035,344 |
December 12 2008 | $11.14 | $11.92 | $10.98 | $11.79 | 119,573,695 |
December 11 2008 | $12.89 | $12.93 | $11.71 | $11.77 | 108,035,203 |
December 10 2008 | $13.64 | $13.71 | $12.67 | $13.18 | 88,559,750 |
December 09 2008 | $13.74 | $14.17 | $13.34 | $13.38 | 116,595,602 |
December 08 2008 | $12.78 | $14.21 | $12.67 | $14.09 | 164,141,109 |
December 05 2008 | $10.98 | $12.21 | $10.86 | $12.03 | 140,227,203 |
December 04 2008 | $11.64 | $12.13 | $11.00 | $11.32 | 107,587,797 |
December 03 2008 | $10.82 | $11.99 | $10.57 | $11.88 | 128,517,508 |
December 02 2008 | $10.39 | $11.34 | $9.97 | $11.09 | 136,167,109 |
December 01 2008 | $12.04 | $12.04 | $9.86 | $9.92 | 127,444,898 |
November 28 2008 | $11.91 | $12.65 | $11.90 | $12.55 | 52,961,102 |
November 26 2008 | $11.06 | $11.94 | $10.62 | $11.91 | 118,918,305 |
November 25 2008 | $11.76 | $11.97 | $10.74 | $11.43 | 145,992,406 |
