| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.65 | $10.90 | $10.61 | $10.73 | 37,515,379 |
December 30 2008 | $10.56 | $10.70 | $10.50 | $10.69 | 31,098,990 |
December 29 2008 | $10.64 | $10.70 | $10.36 | $10.54 | 33,256,898 |
December 26 2008 | $10.77 | $10.81 | $10.59 | $10.71 | 15,164,160 |
December 24 2008 | $10.70 | $10.82 | $10.67 | $10.77 | 11,595,800 |
December 23 2008 | $10.81 | $10.96 | $10.58 | $10.69 | 30,390,980 |
December 22 2008 | $10.94 | $11.00 | $10.53 | $10.78 | 38,809,152 |
December 19 2008 | $10.95 | $11.16 | $10.93 | $10.96 | 63,309,238 |
December 18 2008 | $11.11 | $11.13 | $10.82 | $10.97 | 52,402,770 |
December 17 2008 | $11.30 | $11.42 | $11.00 | $11.09 | 62,838,500 |
December 16 2008 | $11.22 | $11.49 | $10.99 | $11.47 | 77,777,047 |
December 15 2008 | $11.11 | $11.21 | $10.87 | $11.09 | 40,175,449 |
December 12 2008 | $10.88 | $11.32 | $10.87 | $11.19 | 47,023,551 |
December 11 2008 | $11.28 | $11.61 | $11.08 | $11.13 | 56,291,367 |
December 10 2008 | $11.39 | $11.69 | $11.25 | $11.41 | 50,813,688 |
December 09 2008 | $11.13 | $11.81 | $11.03 | $11.30 | 67,347,117 |
December 08 2008 | $10.86 | $11.49 | $10.83 | $11.36 | 82,288,250 |
December 05 2008 | $9.98 | $10.60 | $9.69 | $10.50 | 67,571,156 |
December 04 2008 | $10.30 | $10.59 | $9.89 | $10.09 | 59,179,688 |
December 03 2008 | $9.82 | $10.55 | $9.78 | $10.54 | 69,605,906 |
December 02 2008 | $9.99 | $10.13 | $9.71 | $10.09 | 65,682,844 |
December 01 2008 | $10.64 | $10.64 | $9.83 | $9.85 | 62,933,246 |
November 28 2008 | $10.66 | $10.90 | $10.64 | $10.89 | 22,481,670 |
November 26 2008 | $10.01 | $10.86 | $9.99 | $10.79 | 54,906,113 |
November 25 2008 | $10.86 | $10.86 | $10.06 | $10.15 | 82,917,961 |
