| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $11.34 | $12.71 | $10.90 | $12.59 | 60,276,100 |
November 2009 | $10.11 | $11.49 | $10.00 | $11.22 | 46,781,400 |
October 2009 | $10.18 | $11.05 | $9.85 | $10.13 | 83,394,000 |
September 2009 | $9.38 | $10.33 | $8.99 | $10.16 | 86,303,100 |
August 2009 | $9.17 | $9.83 | $9.05 | $9.46 | 48,467,000 |
July 2009 | $9.32 | $9.78 | $8.77 | $9.14 | 79,506,200 |
June 2009 | $8.00 | $9.55 | $7.89 | $9.44 | 73,352,600 |
May 2009 | $8.41 | $8.46 | $7.45 | $7.92 | 69,927,300 |
April 2009 | $9.76 | $10.03 | $7.97 | $8.21 | 97,900,600 |
March 2009 | $10.07 | $10.69 | $8.81 | $9.87 | 119,362,600 |
February 2009 | $11.23 | $12.37 | $10.21 | $10.28 | 59,603,200 |
January 2009 | $12.38 | $12.52 | $10.66 | $11.16 | 77,536,700 |
December 2008 | $9.95 | $12.42 | $8.96 | $12.23 | 72,108,700 |
November 2008 | $10.68 | $11.06 | $8.21 | $10.22 | 44,849,000 |
October 2008 | $12.28 | $13.85 | $8.01 | $10.53 | 61,435,700 |
September 2008 | $13.80 | $14.94 | $11.59 | $12.15 | 63,145,700 |
August 2008 | $12.90 | $13.69 | $12.60 | $13.56 | 44,470,900 |
July 2008 | $11.20 | $13.08 | $11.12 | $12.91 | 106,163,000 |
June 2008 | $12.29 | $12.92 | $10.83 | $11.36 | 56,106,200 |
May 2008 | $11.53 | $13.00 | $10.98 | $12.31 | 39,565,500 |
April 2008 | $10.91 | $11.75 | $10.60 | $11.54 | 43,969,400 |
March 2008 | $9.72 | $11.67 | $8.97 | $10.95 | 79,495,500 |
February 2008 | $10.09 | $10.47 | $9.36 | $9.76 | 35,956,600 |
January 2008 | $9.70 | $10.17 | $8.84 | $10.07 | 67,942,500 |
December 2007 | $10.05 | $10.82 | $9.20 | $9.72 | 56,787,400 |
