| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $7.86 | $7.89 | $7.30 | $7.42 | 463,063,980 |
November 2009 | $7.60 | $8.07 | $7.55 | $7.79 | 359,013,604 |
October 2009 | $7.50 | $8.22 | $7.30 | $7.56 | 453,408,572 |
September 2009 | $7.30 | $7.83 | $7.04 | $7.52 | 354,953,312 |
August 2009 | $7.37 | $7.57 | $6.84 | $7.27 | 438,917,896 |
July 2009 | $6.39 | $7.46 | $5.98 | $7.31 | 496,013,836 |
June 2009 | $6.03 | $6.47 | $5.92 | $6.34 | 483,326,828 |
May 2009 | $5.61 | $6.07 | $5.37 | $5.95 | 637,213,376 |
April 2009 | $5.06 | $5.86 | $4.98 | $5.62 | 559,392,180 |
March 2009 | $4.45 | $5.50 | $4.18 | $5.15 | 543,637,504 |
February 2009 | $3.84 | $4.70 | $3.83 | $4.47 | 462,419,024 |
January 2009 | $4.08 | $4.40 | $3.83 | $3.88 | 431,929,532 |
December 2008 | $4.48 | $4.48 | $3.60 | $4.11 | 531,435,828 |
November 2008 | $5.32 | $5.35 | $3.56 | $4.56 | 604,091,344 |
October 2008 | $6.02 | $6.10 | $4.40 | $5.32 | 882,298,604 |
September 2008 | $7.32 | $7.36 | $5.92 | $6.07 | 706,673,704 |
August 2008 | $6.74 | $7.47 | $6.54 | $7.21 | 627,840,488 |
July 2008 | $6.15 | $7.23 | $6.05 | $6.69 | 617,519,780 |
June 2008 | $6.25 | $6.67 | $6.11 | $6.24 | 436,430,108 |
May 2008 | $6.29 | $6.68 | $6.01 | $6.36 | 439,430,412 |
April 2008 | $6.57 | $6.88 | $5.93 | $6.37 | 473,727,172 |
March 2008 | $6.30 | $6.90 | $6.09 | $6.54 | 546,522,124 |
February 2008 | $6.23 | $6.60 | $5.82 | $6.32 | 497,176,952 |
January 2008 | $5.66 | $6.31 | $5.02 | $6.23 | 622,250,396 |
December 2007 | $5.82 | $6.14 | $5.53 | $5.66 | 293,043,024 |
