| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2010 | $7.813 | $8.498 | $7.354 | $7.744 | 8,290,287 |
November 2010 | $9.221 | $9.692 | $7.297 | $7.392 | 8,357,568 |
October 2010 | $9.428 | $9.931 | $8.863 | $9.039 | 4,917,378 |
September 2010 | $8.762 | $9.843 | $8.718 | $9.321 | 5,417,942 |
August 2010 | $10.371 | $10.572 | $8.253 | $8.567 | 6,019,194 |
July 2010 | $7.687 | $10.007 | $7.473 | $9.906 | 7,400,613 |
June 2010 | $8.360 | $8.938 | $7.373 | $7.605 | 7,685,695 |
May 2010 | $10.384 | $10.660 | $7.574 | $8.423 | 17,101,091 |
April 2010 | $8.548 | $11.314 | $8.379 | $10.277 | 16,616,211 |
March 2010 | $6.839 | $8.661 | $6.788 | $8.322 | 13,061,415 |
February 2010 | $6.700 | $7.499 | $6.110 | $7.253 | 7,245,361 |
January 2010 | $6.455 | $8.039 | $6.411 | $6.418 | 9,869,186 |
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 |
