| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2010 | $5.94 | $6.91 | $5.88 | $6.79 | 3,162,008,535 |
February 2010 | $6.16 | $6.24 | $5.69 | $5.92 | 4,204,024,860 |
January 2010 | $6.81 | $6.83 | $5.91 | $6.27 | 4,619,148,376 |
December 2009 | $6.85 | $7.30 | $6.28 | $6.73 | 4,150,667,423 |
November 2009 | $5.93 | $6.80 | $5.81 | $6.80 | 3,207,334,075 |
October 2009 | $4.63 | $6.28 | $4.41 | $5.94 | 5,372,923,463 |
September 2009 | $4.04 | $4.73 | $3.88 | $4.67 | 2,563,169,785 |
August 2009 | $4.33 | $4.41 | $4.01 | $4.06 | 2,252,930,569 |
July 2009 | $4.22 | $4.72 | $3.77 | $4.29 | 3,510,110,593 |
June 2009 | $3.91 | $4.43 | $3.81 | $4.18 | 3,042,130,975 |
May 2009 | $4.02 | $4.18 | $3.66 | $3.90 | 2,752,775,561 |
April 2009 | $3.65 | $4.33 | $3.59 | $4.03 | 3,701,626,126 |
March 2009 | $3.20 | $3.78 | $2.99 | $3.67 | 4,554,618,400 |
February 2009 | $2.93 | $3.37 | $2.91 | $3.24 | 3,736,608,668 |
January 2009 | $2.57 | $2.99 | $2.38 | $2.94 | 4,086,352,403 |
December 2008 | $2.10 | $2.74 | $1.94 | $2.56 | 4,127,071,124 |
November 2008 | $2.82 | $2.94 | $1.73 | $2.14 | 4,566,350,596 |
October 2008 | $3.59 | $3.60 | $2.17 | $2.86 | 6,643,701,009 |
September 2008 | $4.16 | $4.34 | $3.07 | $3.64 | 3,850,898,604 |
August 2008 | $3.82 | $4.59 | $3.70 | $4.04 | 2,981,310,158 |
July 2008 | $3.61 | $4.12 | $3.15 | $3.82 | 4,316,868,700 |
June 2008 | $4.06 | $4.24 | $3.63 | $3.67 | 3,066,339,956 |
May 2008 | $3.92 | $4.24 | $3.58 | $4.08 | 3,051,832,958 |
April 2008 | $3.65 | $4.13 | $3.53 | $3.93 | 3,955,899,464 |
March 2008 | $3.18 | $3.85 | $3.06 | $3.57 | 3,847,678,705 |
