DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 2010 | $14.75 | $15.32 | $14.53 | $14.66 | 66,613,293 |
November 2010 | $14.89 | $15.17 | $13.89 | $14.53 | 82,158,901 |
October 2010 | $13.20 | $14.88 | $13.06 | $14.84 | 103,892,945 |
September 2010 | $10.86 | $13.49 | $10.85 | $13.13 | 105,208,557 |
August 2010 | $12.30 | $12.62 | $10.51 | $10.67 | 99,297,962 |
July 2010 | $10.18 | $12.45 | $9.69 | $12.30 | 153,745,506 |
June 2010 | $11.88 | $12.27 | $10.02 | $10.15 | 143,924,882 |
May 2010 | $13.81 | $14.00 | $10.63 | $11.70 | 159,477,248 |
April 2010 | $12.33 | $14.73 | $12.29 | $13.70 | 157,438,954 |
March 2010 | $11.74 | $12.73 | $11.74 | $12.25 | 107,904,791 |
February 2010 | $10.95 | $11.76 | $10.26 | $11.72 | 117,928,220 |
January 2010 | $10.69 | $11.86 | $10.60 | $10.91 | 114,167,832 |
December 2009 | $9.69 | $10.87 | $9.57 | $10.59 | 97,568,160 |
November 2009 | $9.31 | $10.05 | $9.11 | $9.59 | 112,013,486 |
October 2009 | $9.65 | $10.10 | $8.95 | $9.36 | 229,840,455 |
September 2009 | $10.66 | $12.08 | $9.03 | $9.64 | 139,342,194 |
August 2009 | $10.38 | $11.26 | $9.97 | $10.72 | 40,680,162 |
July 2009 | $8.05 | $10.56 | $7.33 | $10.15 | 41,208,806 |
June 2009 | $8.51 | $9.17 | $7.71 | $8.03 | 42,645,214 |
May 2009 | $7.57 | $8.79 | $7.21 | $8.37 | 62,472,949 |
April 2009 | $5.72 | $7.79 | $5.54 | $7.52 | 56,162,244 |
March 2009 | $6.21 | $6.73 | $5.03 | $5.60 | 61,395,549 |
February 2009 | $7.99 | $8.66 | $6.28 | $6.32 | 42,243,056 |
January 2009 | $9.73 | $11.29 | $7.39 | $8.11 | 52,554,185 |
December 2008 | $8.30 | $9.87 | $7.50 | $9.73 | 58,378,487 |