| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $7.140 | $7.385 | $5.701 | $5.902 | 6,779,412 |
November 2009 | $7.851 | $8.573 | $6.857 | $6.989 | 7,541,762 |
October 2009 | $10.390 | $10.409 | $8.140 | $8.580 | 7,710,288 |
September 2009 | $11.339 | $11.942 | $10.189 | $10.666 | 6,045,640 |
August 2009 | $10.063 | $11.961 | $8.819 | $11.597 | 10,405,944 |
July 2009 | $8.165 | $9.397 | $6.971 | $9.315 | 5,359,943 |
June 2009 | $8.385 | $8.460 | $7.103 | $8.027 | 7,346,327 |
May 2009 | $8.152 | $9.453 | $7.209 | $7.970 | 17,035,763 |
April 2009 | $4.507 | $7.939 | $4.463 | $7.693 | 13,359,024 |
March 2009 | $4.079 | $4.947 | $3.105 | $4.450 | 10,193,154 |
February 2009 | $3.696 | $5.305 | $2.986 | $3.910 | 14,122,492 |
January 2009 | $9.189 | $10.534 | $1.798 | $3.771 | 17,706,608 |
December 2008 | $10.164 | $13.200 | $7.725 | $9.535 | 7,053,820 |
November 2008 | $13.325 | $14.457 | $7.549 | $11.050 | 9,071,596 |
October 2008 | $39.221 | $45.632 | $10.057 | $13.954 | 13,409,794 |
September 2008 | $54.208 | $56.906 | $33.564 | $40.227 | 4,045,640 |
August 2008 | $53.963 | $60.095 | $47.953 | $53.595 | 1,681,784 |
July 2008 | $50.161 | $60.095 | $38.265 | $52.123 | 3,541,626 |
June 2008 | $55.680 | $64.633 | $51.265 | $52.614 | 3,107,251 |
May 2008 | $73.766 | $80.433 | $55.557 | $58.378 | 1,994,430 |
April 2008 | $77.315 | $84.842 | $71.831 | $73.766 | 1,206,452 |
March 2008 | $75.511 | $79.681 | $65.809 | $72.906 | 1,328,701 |
February 2008 | $79.044 | $84.394 | $69.959 | $76.924 | 926,726 |
January 2008 | $91.360 | $91.360 | $71.069 | $79.448 | 1,205,513 |
December 2007 | $98.326 | $103.676 | $86.413 | $90.350 | 950,249 |
