| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $5.92 | $6.23 | $5.54 | $5.78 | 100,216,000 |
November 2009 | $5.54 | $6.52 | $5.48 | $5.88 | 164,783,000 |
October 2009 | $7.04 | $7.18 | $5.44 | $5.94 | 276,308,500 |
September 2009 | $6.41 | $7.46 | $6.30 | $7.02 | 196,289,500 |
August 2009 | $6.91 | $7.22 | $5.78 | $6.45 | 219,254,000 |
July 2009 | $5.35 | $6.89 | $4.83 | $6.77 | 263,791,000 |
June 2009 | $5.45 | $5.95 | $5.09 | $5.41 | 250,986,500 |
May 2009 | $4.70 | $5.38 | $4.34 | $5.32 | 259,794,500 |
April 2009 | $4.04 | $4.84 | $3.93 | $4.64 | 238,936,000 |
March 2009 | $3.16 | $4.17 | $3.09 | $4.13 | 192,655,000 |
February 2009 | $2.90 | $3.24 | $2.81 | $3.15 | 90,604,500 |
January 2009 | $3.42 | $3.52 | $2.55 | $2.92 | 118,519,000 |
December 2008 | $2.81 | $3.45 | $2.67 | $3.40 | 77,604,000 |
November 2008 | $3.44 | $3.61 | $2.31 | $2.83 | 96,790,000 |
October 2008 | $3.50 | $3.54 | $2.71 | $3.46 | 148,689,000 |
September 2008 | $4.03 | $4.13 | $2.95 | $3.50 | 150,839,500 |
August 2008 | $3.50 | $4.17 | $3.20 | $4.01 | 197,851,500 |
July 2008 | $3.29 | $3.64 | $2.92 | $3.49 | 120,799,500 |
June 2008 | $3.50 | $3.71 | $3.12 | $3.35 | 129,028,500 |
May 2008 | $3.44 | $3.95 | $3.38 | $3.50 | 173,019,500 |
April 2008 | $2.99 | $3.50 | $2.92 | $3.43 | 72,188,500 |
March 2008 | $3.29 | $3.36 | $2.49 | $2.95 | 128,550,000 |
February 2008 | $2.81 | $3.34 | $2.57 | $3.30 | 128,105,500 |
January 2008 | $2.92 | $3.02 | $2.61 | $2.78 | 117,904,000 |
December 2007 | $3.14 | $3.26 | $2.87 | $2.91 | 70,123,000 |