| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $7.10 | $7.69 | $7.08 | $7.48 | 300,152,596 |
November 2009 | $6.79 | $7.30 | $6.75 | $7.05 | 325,954,368 |
October 2009 | $6.66 | $7.01 | $6.47 | $6.78 | 373,334,429 |
September 2009 | $6.72 | $6.88 | $6.54 | $6.67 | 386,679,135 |
August 2009 | $6.52 | $6.79 | $6.38 | $6.72 | 322,520,614 |
July 2009 | $6.05 | $6.62 | $5.92 | $6.45 | 336,921,836 |
June 2009 | $6.20 | $6.32 | $5.94 | $6.03 | 379,699,898 |
May 2009 | $5.92 | $6.36 | $5.80 | $6.17 | 310,556,587 |
April 2009 | $5.72 | $6.26 | $5.69 | $5.89 | 323,206,964 |
March 2009 | $5.39 | $6.28 | $5.13 | $5.78 | 452,130,800 |
February 2009 | $5.82 | $6.03 | $5.25 | $5.46 | 391,855,318 |
January 2009 | $5.37 | $6.24 | $5.29 | $5.85 | 489,209,996 |
December 2008 | $5.54 | $5.55 | $5.00 | $5.33 | 525,519,841 |
November 2008 | $6.72 | $6.79 | $4.97 | $5.57 | 452,011,890 |
October 2008 | $6.86 | $7.24 | $5.63 | $6.65 | 605,105,546 |
September 2008 | $7.21 | $7.45 | $6.67 | $6.87 | 391,635,149 |
August 2008 | $7.01 | $7.44 | $6.98 | $7.17 | 221,851,931 |
July 2008 | $6.94 | $7.46 | $6.77 | $6.94 | 304,194,774 |
June 2008 | $7.51 | $7.52 | $6.91 | $7.01 | 301,610,765 |
May 2008 | $6.79 | $7.74 | $6.71 | $7.49 | 351,591,487 |
April 2008 | $7.14 | $7.66 | $6.72 | $6.73 | 573,337,016 |
March 2008 | $7.30 | $7.98 | $7.05 | $7.47 | 1,028,613,539 |
February 2008 | $7.62 | $7.65 | $7.21 | $7.33 | 711,028,172 |
January 2008 | $7.57 | $7.98 | $7.10 | $7.60 | 1,040,032,905 |
December 2007 | $7.51 | $7.81 | $7.32 | $7.58 | 668,909,859 |
