| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $21.9000 | $34.5000 | $21.8400 | $32.7000 | 6,364,184 |
November 2010 | $10.6800 | $25.9200 | $9.9000 | $22.2600 | 5,446,450 |
October 2010 | $8.4600 | $11.4000 | $8.4000 | $10.8600 | 1,362,432 |
September 2010 | $8.7000 | $10.0200 | $8.2200 | $8.2800 | 844,967 |
August 2010 | $7.0800 | $10.3800 | $7.0200 | $8.7000 | 1,131,983 |
July 2010 | $7.0200 | $7.3200 | $6.0600 | $7.0200 | 599,565 |
June 2010 | $8.1600 | $9.6000 | $6.9600 | $7.2600 | 603,918 |
May 2010 | $11.8800 | $12.6600 | $7.5000 | $8.6400 | 1,422,783 |
April 2010 | $7.9200 | $13.4400 | $7.6800 | $12.1800 | 2,767,401 |
March 2010 | $7.9800 | $9.6000 | $7.2600 | $7.6200 | 1,010,900 |
February 2010 | $9.0600 | $9.1800 | $7.2000 | $8.1000 | 441,968 |
January 2010 | $8.0400 | $11.4000 | $7.4400 | $8.8800 | 1,780,536 |
December 2009 | $6.8400 | $9.7200 | $5.7600 | $8.0400 | 2,884,903 |
November 2009 | $9.9000 | $10.7400 | $6.9000 | $6.9600 | 1,228,866 |
October 2009 | $12.1800 | $14.4600 | $9.6000 | $9.6600 | 2,018,969 |
September 2009 | $9.7200 | $15.5400 | $9.2400 | $12.3600 | 2,677,866 |
August 2009 | $11.5800 | $14.4000 | $9.3000 | $9.7800 | 1,750,900 |
July 2009 | $11.8800 | $12.6000 | $8.2800 | $11.2800 | 1,548,066 |
June 2009 | $12.8400 | $17.8800 | $11.1600 | $12.1800 | 3,498,568 |
May 2009 | $12.7200 | $19.8000 | $10.8000 | $12.6000 | 2,696,733 |
April 2009 | $9.6000 | $16.5000 | $7.3800 | $12.4200 | 1,686,367 |
March 2009 | $11.8800 | $13.4400 | $7.2600 | $9.4200 | 2,006,502 |
February 2009 | $16.4400 | $17.6400 | $11.2200 | $12.0000 | 822,200 |
January 2009 | $15.4800 | $30.0000 | $15.4800 | $17.3400 | 2,240,034 |
December 2008 | $16.8600 | $19.8600 | $11.3400 | $15.1200 | 1,931,050 |