| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $6.79 | $7.11 | $5.99 | $6.23 | 132,370,802 |
November 2009 | $6.51 | $7.06 | $6.23 | $6.64 | 130,677,332 |
October 2009 | $5.91 | $7.39 | $5.60 | $6.42 | 147,650,734 |
September 2009 | $4.71 | $6.01 | $4.56 | $5.93 | 114,331,926 |
August 2009 | $4.77 | $5.16 | $4.63 | $4.71 | 113,864,898 |
July 2009 | $4.12 | $4.69 | $3.52 | $4.62 | 170,243,112 |
June 2009 | $4.61 | $4.79 | $3.69 | $4.04 | 168,917,616 |
May 2009 | $3.31 | $4.44 | $3.27 | $4.43 | 135,950,782 |
April 2009 | $2.63 | $3.39 | $2.60 | $3.31 | 141,670,320 |
March 2009 | $2.14 | $2.77 | $2.00 | $2.66 | 182,102,700 |
February 2009 | $2.50 | $3.15 | $2.11 | $2.23 | 178,869,958 |
January 2009 | $2.16 | $2.88 | $2.16 | $2.55 | 201,325,902 |
December 2008 | $1.79 | $2.36 | $1.49 | $2.16 | 154,515,322 |
November 2008 | $2.23 | $2.55 | $1.33 | $1.95 | 170,406,534 |
October 2008 | $3.52 | $3.52 | $1.58 | $2.30 | 340,015,310 |
September 2008 | $5.76 | $5.76 | $3.11 | $3.59 | 263,439,876 |
August 2008 | $6.61 | $6.67 | $5.05 | $5.87 | 191,078,340 |
July 2008 | $7.27 | $7.34 | $5.88 | $6.60 | 251,901,612 |
June 2008 | $8.13 | $8.46 | $6.91 | $7.48 | 159,386,526 |
May 2008 | $7.33 | $8.83 | $7.01 | $8.28 | 136,398,948 |
April 2008 | $5.95 | $7.59 | $5.84 | $7.26 | 145,508,162 |
March 2008 | $6.21 | $6.58 | $5.54 | $5.92 | 151,077,480 |
February 2008 | $5.37 | $6.90 | $5.03 | $6.15 | 180,349,504 |
January 2008 | $4.93 | $5.33 | $4.00 | $5.30 | 188,245,431 |
December 2007 | $4.11 | $4.96 | $4.00 | $4.91 | 146,286,921 |
