| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $5.18 | $5.48 | $4.65 | $5.31 | 311,069,331 |
November 2009 | $4.76 | $5.18 | $4.65 | $5.07 | 364,637,695 |
October 2009 | $4.78 | $5.26 | $4.58 | $4.71 | 450,549,546 |
September 2009 | $3.90 | $4.83 | $3.77 | $4.75 | 283,110,919 |
August 2009 | $3.88 | $4.07 | $3.68 | $3.87 | 280,785,460 |
July 2009 | $3.60 | $3.84 | $3.14 | $3.76 | 329,079,039 |
June 2009 | $3.73 | $3.82 | $3.26 | $3.50 | 367,677,676 |
May 2009 | $2.94 | $3.67 | $2.87 | $3.62 | 374,140,010 |
April 2009 | $2.35 | $3.02 | $2.34 | $2.91 | 388,538,384 |
March 2009 | $1.99 | $2.50 | $1.87 | $2.34 | 444,993,208 |
February 2009 | $2.03 | $2.48 | $1.85 | $2.06 | 445,360,439 |
January 2009 | $2.32 | $2.78 | $1.97 | $2.12 | 431,517,889 |
December 2008 | $2.31 | $2.78 | $2.07 | $2.33 | 382,142,179 |
November 2008 | $2.80 | $3.15 | $1.70 | $2.45 | 456,411,205 |
October 2008 | $3.64 | $3.74 | $1.87 | $2.69 | 640,346,742 |
September 2008 | $4.19 | $4.27 | $3.06 | $3.70 | 591,461,497 |
August 2008 | $4.87 | $4.89 | $4.04 | $4.23 | 332,079,154 |
July 2008 | $4.59 | $5.05 | $4.34 | $4.88 | 520,188,746 |
June 2008 | $5.45 | $5.45 | $4.63 | $4.70 | 359,431,140 |
May 2008 | $5.25 | $5.77 | $5.06 | $5.49 | 414,234,587 |
April 2008 | $4.29 | $5.30 | $4.29 | $5.16 | 368,057,169 |
March 2008 | $4.77 | $4.99 | $4.13 | $4.23 | 369,709,792 |
February 2008 | $3.98 | $5.00 | $3.73 | $4.78 | 390,670,839 |
January 2008 | $4.87 | $4.89 | $3.61 | $4.11 | 513,927,274 |
December 2007 | $4.80 | $5.31 | $4.42 | $4.77 | 255,989,601 |
