| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $9.53 | $13.16 | $9.26 | $12.47 | 50,310,900 |
November 2009 | $8.08 | $10.77 | $7.72 | $9.26 | 69,442,700 |
October 2009 | $12.61 | $12.79 | $7.68 | $7.98 | 90,458,900 |
September 2009 | $9.22 | $13.43 | $8.31 | $12.69 | 62,833,100 |
August 2009 | $8.37 | $11.38 | $8.19 | $9.24 | 77,210,400 |
July 2009 | $5.40 | $8.18 | $4.85 | $8.12 | 61,263,400 |
June 2009 | $4.67 | $5.63 | $3.85 | $5.37 | 65,241,100 |
May 2009 | $2.02 | $4.86 | $1.97 | $4.56 | 63,299,400 |
April 2009 | $0.86 | $2.36 | $0.72 | $1.99 | 42,633,600 |
March 2009 | $0.40 | $1.04 | $0.32 | $0.86 | 28,368,000 |
February 2009 | $0.67 | $0.75 | $0.38 | $0.38 | 12,680,200 |
January 2009 | $0.67 | $1.14 | $0.62 | $0.66 | 28,359,500 |
December 2008 | $0.76 | $0.85 | $0.52 | $0.67 | 33,564,800 |
November 2008 | $1.62 | $2.38 | $0.36 | $0.72 | 60,939,700 |
October 2008 | $5.39 | $5.54 | $0.99 | $1.56 | 58,050,700 |
September 2008 | $7.40 | $7.93 | $4.75 | $5.45 | 33,054,300 |
August 2008 | $5.81 | $8.11 | $5.27 | $7.24 | 33,676,500 |
July 2008 | $7.53 | $7.57 | $3.99 | $5.80 | 81,470,100 |
June 2008 | $13.16 | $13.70 | $7.89 | $7.95 | 34,111,100 |
May 2008 | $12.57 | $14.77 | $11.40 | $13.23 | 19,143,100 |
April 2008 | $10.09 | $13.01 | $10.09 | $12.62 | 24,234,000 |
March 2008 | $10.90 | $11.33 | $8.71 | $10.09 | 22,176,500 |
February 2008 | $12.73 | $13.05 | $10.68 | $10.86 | 28,514,500 |
January 2008 | $12.28 | $12.98 | $8.55 | $12.68 | 48,072,800 |
December 2007 | $14.38 | $14.38 | $11.89 | $12.35 | 37,065,300 |