| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.39 | $11.21 | $10.32 | $11.18 | 113,428,398 |
December 30 2008 | $10.39 | $10.51 | $10.05 | $10.51 | 72,925,367 |
December 29 2008 | $10.77 | $10.90 | $10.07 | $10.27 | 62,813,621 |
December 26 2008 | $10.85 | $10.96 | $10.55 | $10.61 | 43,711,500 |
December 24 2008 | $10.12 | $10.77 | $10.12 | $10.74 | 38,095,180 |
December 23 2008 | $10.66 | $10.78 | $10.10 | $10.12 | 68,779,672 |
December 22 2008 | $11.04 | $11.12 | $10.49 | $10.74 | 72,690,414 |
December 19 2008 | $11.17 | $11.41 | $10.80 | $10.96 | 104,085,398 |
December 18 2008 | $11.79 | $12.00 | $11.04 | $11.08 | 102,608,602 |
December 17 2008 | $11.77 | $12.22 | $11.51 | $11.61 | 97,618,953 |
December 16 2008 | $11.26 | $12.07 | $10.73 | $11.99 | 183,257,594 |
December 15 2008 | $11.95 | $11.99 | $11.04 | $11.20 | 82,035,344 |
December 12 2008 | $11.20 | $11.98 | $11.04 | $11.85 | 119,573,695 |
December 11 2008 | $12.97 | $13.00 | $11.77 | $11.84 | 108,035,203 |
December 10 2008 | $13.71 | $13.78 | $12.74 | $13.25 | 88,559,750 |
December 09 2008 | $13.82 | $14.24 | $13.42 | $13.46 | 116,595,602 |
December 08 2008 | $12.85 | $14.29 | $12.74 | $14.16 | 164,141,109 |
December 05 2008 | $11.04 | $12.28 | $10.92 | $12.10 | 140,227,203 |
December 04 2008 | $11.70 | $12.20 | $11.06 | $11.39 | 107,587,797 |
December 03 2008 | $10.88 | $12.05 | $10.63 | $11.95 | 128,517,508 |
December 02 2008 | $10.45 | $11.40 | $10.02 | $11.16 | 136,167,109 |
December 01 2008 | $12.10 | $12.11 | $9.91 | $9.98 | 127,444,898 |
November 28 2008 | $11.98 | $12.72 | $11.96 | $12.62 | 52,961,102 |
November 26 2008 | $11.12 | $12.00 | $10.67 | $11.98 | 118,918,305 |
November 25 2008 | $11.82 | $12.03 | $10.80 | $11.49 | 145,992,406 |
