| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $10.10 | $10.68 | $9.51 | $9.55 | 357,809,000 |
November 2009 | $9.57 | $11.83 | $8.77 | $9.80 | 595,932,000 |
October 2009 | $10.62 | $12.05 | $8.28 | $9.65 | 963,594,000 |
September 2009 | $9.04 | $13.25 | $8.50 | $10.77 | 1,097,657,800 |
August 2009 | $6.22 | $9.57 | $6.20 | $9.12 | 858,255,300 |
July 2009 | $5.20 | $7.39 | $4.04 | $5.98 | 849,875,500 |
June 2009 | $6.50 | $6.91 | $4.40 | $5.03 | 610,579,300 |
May 2009 | $5.12 | $7.57 | $4.76 | $6.34 | 1,122,227,300 |
April 2009 | $2.03 | $5.79 | $1.97 | $5.00 | 1,205,683,900 |
March 2009 | $1.44 | $2.12 | $0.88 | $1.92 | 715,803,900 |
February 2009 | $3.15 | $3.23 | $1.36 | $1.46 | 455,886,900 |
January 2009 | $3.77 | $5.85 | $3.20 | $3.29 | 336,545,500 |
December 2008 | $3.13 | $4.99 | $2.28 | $3.79 | 339,759,300 |
November 2008 | $10.17 | $10.75 | $1.85 | $3.31 | 544,615,200 |
October 2008 | $23.32 | $23.66 | $2.76 | $9.07 | 342,854,000 |
September 2008 | $31.69 | $33.03 | $19.74 | $23.09 | 109,884,600 |
August 2008 | $29.89 | $37.83 | $25.15 | $30.31 | 95,304,800 |
July 2008 | $29.23 | $36.23 | $19.54 | $29.10 | 154,287,900 |
June 2008 | $44.10 | $44.27 | $28.96 | $30.33 | 82,820,900 |
May 2008 | $44.26 | $48.91 | $40.65 | $44.40 | 70,285,000 |
April 2008 | $47.59 | $53.15 | $41.48 | $48.73 | 76,896,300 |
March 2008 | $52.60 | $53.89 | $44.76 | $47.08 | 40,866,700 |
February 2008 | $56.06 | $60.91 | $51.50 | $53.26 | 55,137,700 |
January 2008 | $66.18 | $67.38 | $45.20 | $56.11 | 76,764,600 |
December 2007 | $71.78 | $78.62 | $65.54 | $65.89 | 33,439,200 |
