| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $9.62 | $10.80 | $9.51 | $10.52 | 97,568,160 |
November 2009 | $9.25 | $9.98 | $9.05 | $9.52 | 112,013,486 |
October 2009 | $9.58 | $10.03 | $8.89 | $9.30 | 229,840,455 |
September 2009 | $10.58 | $12.00 | $8.97 | $9.57 | 139,342,194 |
August 2009 | $10.31 | $11.19 | $9.91 | $10.65 | 40,680,162 |
July 2009 | $8.00 | $10.49 | $7.29 | $10.08 | 41,208,806 |
June 2009 | $8.45 | $9.11 | $7.65 | $7.98 | 42,645,214 |
May 2009 | $7.52 | $8.73 | $7.17 | $8.31 | 62,472,949 |
April 2009 | $5.69 | $7.74 | $5.50 | $7.47 | 56,162,244 |
March 2009 | $6.17 | $6.68 | $5.00 | $5.56 | 61,395,549 |
February 2009 | $7.93 | $8.60 | $6.23 | $6.28 | 42,243,056 |
January 2009 | $9.67 | $11.22 | $7.34 | $8.05 | 52,554,185 |
December 2008 | $8.25 | $9.80 | $7.45 | $9.67 | 58,378,487 |
November 2008 | $9.71 | $9.95 | $5.83 | $8.43 | 60,041,872 |
October 2008 | $13.77 | $13.93 | $8.21 | $9.67 | 85,418,050 |
September 2008 | $16.97 | $17.57 | $13.11 | $13.91 | 50,213,278 |
August 2008 | $16.32 | $17.47 | $16.04 | $16.74 | 34,680,875 |
July 2008 | $16.07 | $16.86 | $15.38 | $16.39 | 65,467,015 |
June 2008 | $16.17 | $17.04 | $15.84 | $16.30 | 57,319,983 |
May 2008 | $16.69 | $17.73 | $16.03 | $16.27 | 46,883,885 |
April 2008 | $17.95 | $18.49 | $16.52 | $16.74 | 41,680,600 |
March 2008 | $17.50 | $19.17 | $16.49 | $17.94 | 43,720,145 |
February 2008 | $18.58 | $19.04 | $17.39 | $17.56 | 39,301,136 |
January 2008 | $19.35 | $19.63 | $14.69 | $18.43 | 59,775,879 |
December 2007 | $20.23 | $21.07 | $18.72 | $19.34 | 31,694,588 |
