| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $10.80 | $11.46 | $10.71 | $11.43 | 15,006,200 |
December 30 2008 | $10.70 | $10.91 | $10.43 | $10.82 | 14,039,300 |
December 29 2008 | $10.60 | $10.67 | $10.10 | $10.62 | 12,024,200 |
December 26 2008 | $10.55 | $10.59 | $10.23 | $10.44 | 4,467,100 |
December 24 2008 | $10.15 | $10.51 | $10.13 | $10.33 | 5,255,100 |
December 23 2008 | $10.50 | $10.75 | $10.26 | $10.29 | 12,686,200 |
December 22 2008 | $11.13 | $11.14 | $10.36 | $10.39 | 19,350,500 |
December 19 2008 | $11.64 | $12.32 | $11.01 | $11.01 | 36,407,100 |
December 18 2008 | $11.99 | $12.60 | $11.47 | $11.57 | 34,326,400 |
December 17 2008 | $11.06 | $12.78 | $10.55 | $11.76 | 65,914,400 |
December 16 2008 | $10.06 | $12.30 | $9.88 | $11.49 | 52,570,400 |
December 15 2008 | $10.01 | $10.19 | $9.48 | $9.72 | 20,460,200 |
December 12 2008 | $9.26 | $9.95 | $9.01 | $9.87 | 21,175,100 |
December 11 2008 | $10.15 | $10.33 | $9.66 | $9.79 | 28,285,100 |
December 10 2008 | $10.94 | $11.05 | $9.98 | $10.40 | 21,280,200 |
December 09 2008 | $11.10 | $11.57 | $10.62 | $10.67 | 28,424,800 |
December 08 2008 | $11.62 | $12.05 | $10.91 | $11.62 | 34,955,200 |
December 05 2008 | $10.39 | $11.33 | $9.95 | $11.20 | 36,511,300 |
December 04 2008 | $9.51 | $11.17 | $9.33 | $10.65 | 45,642,900 |
December 03 2008 | $8.17 | $10.05 | $7.96 | $9.87 | 41,063,000 |
December 02 2008 | $8.20 | $8.85 | $7.73 | $8.58 | 36,295,600 |
December 01 2008 | $9.93 | $10.14 | $8.09 | $8.09 | 36,151,200 |
November 28 2008 | $10.12 | $10.67 | $9.97 | $10.51 | 13,238,700 |
November 26 2008 | $9.66 | $10.62 | $9.48 | $10.33 | 27,874,700 |
November 25 2008 | $10.12 | $11.13 | $9.57 | $10.17 | 50,141,900 |
