| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $20.73 | $27.69 | $20.55 | $23.15 | 17,819,800 |
November 2009 | $17.03 | $21.70 | $16.77 | $20.42 | 12,690,400 |
October 2009 | $16.41 | $18.90 | $13.45 | $16.67 | 16,748,200 |
September 2009 | $14.00 | $17.32 | $12.13 | $16.44 | 16,964,800 |
August 2009 | $11.62 | $14.81 | $9.49 | $14.22 | 17,383,700 |
July 2009 | $8.84 | $12.16 | $7.30 | $11.32 | 13,787,600 |
June 2009 | $7.38 | $8.89 | $5.86 | $8.68 | 10,351,400 |
May 2009 | $5.34 | $7.68 | $4.81 | $7.27 | 6,552,700 |
April 2009 | $3.10 | $5.56 | $3.10 | $5.29 | 3,563,900 |
March 2009 | $3.44 | $4.09 | $2.88 | $3.14 | 3,434,300 |
February 2009 | $5.91 | $5.91 | $3.26 | $3.48 | 4,969,800 |
January 2009 | $4.25 | $6.02 | $4.12 | $5.86 | 2,657,600 |
December 2008 | $3.22 | $4.75 | $2.75 | $4.18 | 1,558,400 |
November 2008 | $4.14 | $4.53 | $2.54 | $3.22 | 1,697,800 |
October 2008 | $4.96 | $5.39 | $3.07 | $4.09 | 2,474,800 |
September 2008 | $6.18 | $6.81 | $4.20 | $5.16 | 2,718,600 |
August 2008 | $4.16 | $6.87 | $3.81 | $6.28 | 3,853,100 |
July 2008 | $3.94 | $4.53 | $3.51 | $4.11 | 1,723,600 |
June 2008 | $4.44 | $5.15 | $3.97 | $3.98 | 2,785,200 |
May 2008 | $3.57 | $4.81 | $3.39 | $4.43 | 2,172,500 |
April 2008 | $3.19 | $3.78 | $3.19 | $3.60 | 1,875,600 |
March 2008 | $3.18 | $3.28 | $2.70 | $3.20 | 2,557,800 |
February 2008 | $3.71 | $3.72 | $3.00 | $3.18 | 1,438,500 |
January 2008 | $3.82 | $3.86 | $2.95 | $3.66 | 2,420,400 |
December 2007 | $3.17 | $3.72 | $2.85 | $3.67 | 3,259,800 |
