| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2009 | $7.60 | $8.81 | $7.51 | $8.38 | 166,494,211 |
October 2009 | $6.54 | $8.21 | $6.33 | $7.64 | 221,152,431 |
September 2009 | $6.17 | $6.89 | $5.61 | $6.60 | 188,410,497 |
August 2009 | $6.34 | $6.67 | $6.07 | $6.23 | 152,168,831 |
July 2009 | $5.94 | $6.81 | $5.42 | $6.28 | 263,874,919 |
June 2009 | $5.71 | $6.12 | $5.29 | $5.91 | 275,046,546 |
May 2009 | $6.46 | $6.55 | $5.18 | $5.63 | 261,237,860 |
April 2009 | $6.11 | $7.18 | $6.01 | $6.47 | 321,942,259 |
March 2009 | $5.06 | $6.35 | $4.86 | $6.13 | 333,764,434 |
February 2009 | $5.08 | $5.55 | $4.97 | $5.18 | 282,866,464 |
January 2009 | $4.22 | $5.41 | $4.11 | $5.16 | 260,821,158 |
December 2008 | $3.17 | $4.34 | $3.11 | $4.27 | 169,221,956 |
November 2008 | $3.50 | $3.54 | $2.60 | $3.28 | 143,624,351 |
October 2008 | $4.33 | $4.43 | $2.56 | $3.54 | 247,458,756 |
September 2008 | $4.45 | $4.85 | $3.92 | $4.41 | 193,129,399 |
August 2008 | $4.36 | $4.65 | $4.12 | $4.41 | 185,231,985 |
July 2008 | $3.83 | $4.48 | $3.77 | $4.41 | 281,878,132 |
June 2008 | $4.33 | $4.86 | $3.72 | $3.72 | 154,665,363 |
May 2008 | $4.52 | $4.91 | $4.22 | $4.34 | 230,481,054 |
April 2008 | $5.07 | $5.84 | $4.21 | $4.57 | 309,489,919 |
March 2008 | $4.54 | $5.66 | $4.31 | $4.95 | 253,973,981 |
February 2008 | $3.54 | $4.90 | $3.51 | $4.51 | 265,186,910 |
January 2008 | $3.79 | $4.04 | $2.91 | $3.59 | 365,464,059 |
December 2007 | $3.43 | $4.16 | $3.22 | $3.80 | 171,608,811 |
November 2007 | $3.78 | $3.93 | $3.04 | $3.30 | 180,737,842 |
