| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $7.76 | $7.79 | $7.21 | $7.33 | 463,063,980 |
November 2009 | $7.51 | $7.97 | $7.46 | $7.70 | 359,013,604 |
October 2009 | $7.41 | $8.12 | $7.21 | $7.47 | 453,408,572 |
September 2009 | $7.22 | $7.74 | $6.96 | $7.43 | 354,953,312 |
August 2009 | $7.28 | $7.48 | $6.76 | $7.19 | 438,917,896 |
July 2009 | $6.31 | $7.37 | $5.90 | $7.22 | 496,013,836 |
June 2009 | $5.96 | $6.39 | $5.85 | $6.27 | 483,326,828 |
May 2009 | $5.54 | $6.00 | $5.30 | $5.88 | 637,213,376 |
April 2009 | $5.00 | $5.79 | $4.92 | $5.55 | 559,392,180 |
March 2009 | $4.39 | $5.43 | $4.13 | $5.09 | 543,637,504 |
February 2009 | $3.80 | $4.64 | $3.79 | $4.42 | 462,419,024 |
January 2009 | $4.03 | $4.35 | $3.78 | $3.83 | 431,929,532 |
December 2008 | $4.42 | $4.43 | $3.56 | $4.06 | 531,435,828 |
November 2008 | $5.26 | $5.28 | $3.51 | $4.50 | 604,091,344 |
October 2008 | $5.95 | $6.03 | $4.35 | $5.26 | 882,298,604 |
September 2008 | $7.23 | $7.27 | $5.85 | $6.00 | 706,673,704 |
August 2008 | $6.66 | $7.38 | $6.47 | $7.12 | 627,840,488 |
July 2008 | $6.07 | $7.14 | $5.98 | $6.60 | 617,519,780 |
June 2008 | $6.17 | $6.59 | $6.04 | $6.17 | 436,430,108 |
May 2008 | $6.22 | $6.60 | $5.94 | $6.28 | 439,430,412 |
April 2008 | $6.49 | $6.80 | $5.86 | $6.29 | 473,727,172 |
March 2008 | $6.23 | $6.82 | $6.01 | $6.46 | 546,522,124 |
February 2008 | $6.16 | $6.52 | $5.75 | $6.25 | 497,176,952 |
January 2008 | $5.59 | $6.23 | $4.96 | $6.15 | 622,250,396 |
December 2007 | $5.75 | $6.06 | $5.46 | $5.59 | 293,043,024 |