| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.15 | $13.23 | $11.90 | $13.00 | 2,680,104 |
December 30 2008 | $12.19 | $12.23 | $11.82 | $12.05 | 1,282,407 |
December 29 2008 | $12.29 | $12.29 | $11.71 | $12.04 | 1,353,656 |
December 26 2008 | $11.96 | $12.28 | $11.71 | $12.28 | 866,029 |
December 24 2008 | $12.05 | $12.18 | $11.81 | $12.14 | 619,059 |
December 23 2008 | $12.12 | $12.42 | $11.82 | $12.04 | 1,346,932 |
December 22 2008 | $13.06 | $13.06 | $11.92 | $12.15 | 1,936,796 |
December 19 2008 | $12.93 | $13.18 | $12.34 | $12.75 | 2,641,384 |
December 18 2008 | $13.18 | $13.61 | $12.04 | $12.79 | 3,620,483 |
December 17 2008 | $12.34 | $13.89 | $11.81 | $13.08 | 5,415,662 |
December 16 2008 | $11.04 | $12.73 | $10.53 | $12.73 | 7,054,112 |
December 15 2008 | $11.67 | $12.52 | $10.62 | $10.86 | 10,640,050 |
December 12 2008 | $9.46 | $10.10 | $9.32 | $10.10 | 2,075,083 |
December 11 2008 | $10.17 | $10.77 | $9.62 | $9.76 | 3,347,050 |
December 10 2008 | $10.53 | $10.67 | $10.16 | $10.44 | 2,338,184 |
December 09 2008 | $10.58 | $11.14 | $10.30 | $10.47 | 3,662,158 |
December 08 2008 | $10.58 | $11.20 | $10.18 | $10.67 | 4,796,124 |
December 05 2008 | $9.48 | $10.11 | $9.24 | $10.09 | 2,860,932 |
December 04 2008 | $10.15 | $10.63 | $9.47 | $9.62 | 2,707,807 |
December 03 2008 | $10.23 | $11.13 | $9.46 | $10.42 | 4,895,153 |
December 02 2008 | $10.30 | $10.51 | $9.45 | $10.39 | 2,545,799 |
December 01 2008 | $10.77 | $11.01 | $9.45 | $10.00 | 2,515,428 |
November 28 2008 | $11.80 | $11.80 | $10.91 | $11.32 | 1,436,288 |
November 26 2008 | $10.76 | $11.81 | $10.40 | $11.14 | 3,587,350 |
November 25 2008 | $10.87 | $11.32 | $10.56 | $10.81 | 4,060,393 |
