| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $11.01 | $11.29 | $10.95 | $11.21 | 2,747,680 |
December 30 2008 | $10.86 | $10.98 | $10.80 | $10.97 | 1,501,236 |
December 29 2008 | $10.77 | $10.97 | $10.71 | $10.80 | 1,637,420 |
December 26 2008 | $10.70 | $10.84 | $10.66 | $10.83 | 1,016,592 |
December 24 2008 | $10.69 | $10.78 | $10.60 | $10.71 | 1,213,564 |
December 23 2008 | $10.81 | $10.96 | $10.59 | $10.64 | 2,270,300 |
December 22 2008 | $10.50 | $10.77 | $10.34 | $10.77 | 2,281,568 |
December 19 2008 | $10.91 | $11.00 | $10.44 | $10.47 | 3,056,244 |
December 18 2008 | $10.64 | $10.91 | $10.57 | $10.86 | 3,103,888 |
December 17 2008 | $10.30 | $10.64 | $10.30 | $10.53 | 3,271,392 |
December 16 2008 | $10.16 | $10.49 | $10.11 | $10.48 | 2,170,248 |
December 15 2008 | $10.34 | $10.34 | $10.03 | $10.20 | 1,809,564 |
December 12 2008 | $9.91 | $10.34 | $9.91 | $10.27 | 2,880,908 |
December 11 2008 | $10.25 | $10.35 | $10.04 | $10.10 | 2,976,504 |
December 10 2008 | $10.44 | $10.55 | $10.04 | $10.31 | 4,644,528 |
December 09 2008 | $10.77 | $10.93 | $10.36 | $10.39 | 5,019,232 |
December 08 2008 | $11.01 | $11.16 | $10.71 | $10.84 | 4,379,532 |
December 05 2008 | $11.08 | $11.10 | $10.63 | $10.85 | 5,818,800 |
December 04 2008 | $11.30 | $11.53 | $10.95 | $11.16 | 3,306,232 |
December 03 2008 | $10.98 | $11.58 | $10.98 | $11.44 | 2,605,040 |
December 02 2008 | $11.39 | $11.39 | $10.99 | $11.30 | 3,604,580 |
December 01 2008 | $11.66 | $11.70 | $11.20 | $11.22 | 2,934,024 |
November 28 2008 | $11.68 | $11.93 | $11.56 | $11.87 | 1,703,936 |
November 26 2008 | $11.22 | $11.61 | $11.21 | $11.56 | 3,538,512 |
November 25 2008 | $11.71 | $11.98 | $11.33 | $11.35 | 11,588,660 |
