| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $10.17 | $10.19 | $10.13 | $10.18 | 4,268,721 |
December 30 2010 | $10.20 | $10.20 | $10.15 | $10.17 | 4,478,506 |
December 29 2010 | $10.24 | $10.25 | $10.21 | $10.21 | 5,478,515 |
December 28 2010 | $10.25 | $10.27 | $10.19 | $10.23 | 5,886,554 |
December 27 2010 | $10.23 | $10.26 | $10.19 | $10.21 | 5,093,911 |
December 23 2010 | $10.33 | $10.38 | $10.25 | $10.27 | 7,518,825 |
December 22 2010 | $10.30 | $10.31 | $10.24 | $10.28 | 8,556,439 |
December 21 2010 | $10.27 | $10.31 | $10.27 | $10.28 | 11,162,365 |
December 20 2010 | $10.20 | $10.27 | $10.18 | $10.25 | 10,764,486 |
December 17 2010 | $10.16 | $10.17 | $10.13 | $10.17 | 10,847,071 |
December 16 2010 | $10.11 | $10.17 | $10.08 | $10.16 | 6,444,329 |
December 15 2010 | $10.07 | $10.11 | $10.02 | $10.08 | 11,708,396 |
December 14 2010 | $10.09 | $10.11 | $10.04 | $10.09 | 6,599,573 |
December 13 2010 | $10.15 | $10.15 | $10.04 | $10.07 | 9,701,773 |
December 10 2010 | $10.05 | $10.14 | $10.04 | $10.12 | 11,577,090 |
December 09 2010 | $10.00 | $10.02 | $9.95 | $10.01 | 12,803,076 |
December 08 2010 | $9.79 | $9.94 | $9.79 | $9.93 | 12,894,053 |
December 07 2010 | $9.85 | $9.86 | $9.76 | $9.79 | 12,216,582 |
December 06 2010 | $9.70 | $9.82 | $9.69 | $9.79 | 20,339,966 |
December 03 2010 | $9.68 | $9.76 | $9.67 | $9.69 | 14,685,365 |
December 02 2010 | $9.83 | $9.87 | $9.65 | $9.69 | 22,566,716 |
December 01 2010 | $9.86 | $9.91 | $9.79 | $9.84 | 15,975,801 |
November 30 2010 | $9.91 | $9.91 | $9.76 | $9.77 | 18,993,666 |
November 29 2010 | $9.89 | $9.98 | $9.82 | $9.95 | 12,900,368 |
November 26 2010 | $9.91 | $9.97 | $9.90 | $9.93 | 5,123,662 |
