| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $21.90 | $34.50 | $21.84 | $32.70 | 6,365,573 |
November 2010 | $10.68 | $25.92 | $9.90 | $22.26 | 5,451,274 |
October 2010 | $8.46 | $11.40 | $8.37 | $10.86 | 1,362,407 |
September 2010 | $8.70 | $10.02 | $8.22 | $8.28 | 844,800 |
August 2010 | $7.08 | $10.38 | $7.02 | $8.70 | 1,132,013 |
July 2010 | $7.02 | $7.32 | $6.06 | $7.02 | 599,389 |
June 2010 | $8.16 | $9.60 | $6.96 | $7.26 | 604,220 |
May 2010 | $11.88 | $12.66 | $7.50 | $8.64 | 1,423,277 |
April 2010 | $7.92 | $13.44 | $7.68 | $12.18 | 2,767,771 |
March 2010 | $7.98 | $9.60 | $7.26 | $7.62 | 1,010,787 |
February 2010 | $9.06 | $9.18 | $7.20 | $8.10 | 441,802 |
January 2010 | $8.04 | $11.40 | $7.44 | $8.88 | 1,784,128 |
December 2009 | $6.84 | $9.72 | $5.76 | $8.04 | 2,885,864 |
November 2009 | $9.90 | $10.74 | $6.90 | $6.96 | 1,231,133 |
October 2009 | $12.18 | $14.46 | $9.60 | $9.66 | 2,019,703 |
September 2009 | $9.72 | $15.54 | $9.24 | $12.36 | 2,679,711 |
August 2009 | $11.58 | $14.40 | $9.30 | $9.78 | 1,751,978 |
July 2009 | $11.88 | $12.60 | $8.28 | $11.28 | 1,549,978 |
June 2009 | $12.84 | $17.88 | $11.16 | $12.18 | 3,500,996 |
May 2009 | $12.72 | $19.80 | $10.80 | $12.60 | 2,700,690 |
April 2009 | $9.60 | $16.50 | $7.38 | $12.42 | 1,686,619 |
March 2009 | $11.88 | $13.44 | $7.26 | $9.42 | 2,007,044 |
February 2009 | $16.44 | $17.64 | $11.22 | $12.00 | 822,070 |
January 2009 | $15.48 | $30.00 | $15.48 | $17.34 | 2,240,635 |
December 2008 | $16.86 | $19.86 | $11.34 | $15.12 | 1,931,940 |
