| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2010 | $13.20 | $14.67 | $13.16 | $14.14 | 3,349,115,596 |
February 2010 | $13.33 | $13.65 | $12.97 | $13.14 | 2,080,610,779 |
January 2010 | $15.63 | $15.70 | $13.11 | $13.21 | 3,562,110,697 |
December 2009 | $14.66 | $15.61 | $14.44 | $15.46 | 1,704,179,445 |
November 2009 | $13.39 | $14.64 | $13.17 | $14.54 | 1,635,467,597 |
October 2009 | $12.29 | $14.00 | $12.03 | $13.37 | 3,085,547,567 |
September 2009 | $11.46 | $12.64 | $11.28 | $12.36 | 2,041,958,198 |
August 2009 | $11.19 | $11.83 | $10.94 | $11.51 | 1,949,077,504 |
July 2009 | $10.58 | $11.29 | $9.87 | $11.05 | 2,918,998,746 |
June 2009 | $10.44 | $11.15 | $10.02 | $10.51 | 2,816,466,517 |
May 2009 | $9.85 | $10.40 | $9.59 | $10.40 | 2,280,640,113 |
April 2009 | $8.57 | $10.07 | $8.49 | $9.87 | 3,511,092,485 |
March 2009 | $8.31 | $8.96 | $7.22 | $8.68 | 4,574,208,355 |
February 2009 | $8.34 | $9.50 | $8.22 | $8.43 | 4,460,465,855 |
January 2009 | $7.69 | $8.79 | $7.05 | $8.44 | 4,396,604,796 |
December 2008 | $7.15 | $8.22 | $6.55 | $7.67 | 4,525,397,722 |
November 2008 | $8.92 | $9.28 | $6.17 | $7.30 | 6,318,160,819 |
October 2008 | $10.25 | $10.40 | $7.72 | $8.96 | 7,974,736,302 |
September 2008 | $11.89 | $12.02 | $9.49 | $9.99 | 5,590,634,820 |
August 2008 | $11.78 | $12.73 | $11.52 | $11.55 | 2,750,384,802 |
July 2008 | $12.96 | $13.86 | $11.61 | $11.81 | 4,161,590,964 |
June 2008 | $14.52 | $14.66 | $12.84 | $13.13 | 3,750,149,960 |
May 2008 | $14.42 | $15.02 | $13.41 | $14.61 | 4,182,952,608 |
April 2008 | $11.16 | $14.58 | $11.00 | $14.32 | 5,718,937,222 |
March 2008 | $11.76 | $11.79 | $10.28 | $10.98 | 5,814,777,290 |
