| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $9.65 | $11.05 | $9.64 | $10.83 | 347,317,996 |
November 2009 | $9.45 | $10.42 | $9.11 | $9.57 | 388,304,361 |
October 2009 | $10.35 | $10.71 | $8.88 | $9.43 | 453,326,159 |
September 2009 | $10.13 | $10.81 | $9.71 | $10.35 | 482,466,091 |
August 2009 | $10.76 | $10.88 | $10.06 | $10.19 | 415,135,978 |
July 2009 | $8.51 | $10.92 | $8.11 | $10.62 | 502,127,791 |
June 2009 | $8.81 | $9.32 | $7.93 | $8.48 | 436,903,259 |
May 2009 | $9.54 | $9.87 | $8.06 | $8.67 | 417,517,319 |
April 2009 | $8.08 | $9.50 | $7.97 | $9.35 | 401,016,829 |
March 2009 | $6.94 | $8.95 | $6.47 | $8.23 | 547,145,244 |
February 2009 | $7.04 | $8.04 | $6.27 | $7.05 | 567,541,566 |
January 2009 | $7.71 | $8.92 | $6.74 | $7.13 | 399,965,565 |
December 2008 | $7.13 | $8.26 | $6.53 | $7.71 | 371,452,996 |
November 2008 | $9.85 | $10.25 | $5.94 | $7.29 | 435,017,931 |
October 2008 | $11.36 | $11.47 | $7.97 | $9.78 | 701,442,788 |
September 2008 | $13.84 | $14.00 | $11.08 | $11.46 | 547,919,515 |
August 2008 | $13.02 | $14.85 | $12.89 | $13.57 | 379,529,829 |
July 2008 | $14.34 | $14.65 | $12.57 | $13.08 | 549,642,258 |
June 2008 | $14.94 | $15.78 | $13.89 | $14.41 | 547,917,274 |
May 2008 | $14.15 | $15.20 | $14.08 | $14.96 | 432,855,529 |
April 2008 | $14.90 | $16.37 | $13.78 | $14.04 | 516,514,415 |
March 2008 | $14.38 | $16.30 | $14.09 | $14.68 | 616,130,346 |
February 2008 | $13.50 | $15.17 | $12.87 | $14.43 | 539,178,489 |
January 2008 | $13.30 | $13.71 | $12.10 | $13.44 | 595,150,636 |
December 2007 | $14.13 | $14.24 | $13.08 | $13.32 | 319,109,139 |
