| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $6.20 | $6.25 | $6.14 | $6.22 | 2,961,991 |
December 30 2010 | $6.12 | $6.20 | $6.11 | $6.19 | 5,742,895 |
December 29 2010 | $5.96 | $6.11 | $5.96 | $6.10 | 7,360,152 |
December 28 2010 | $5.95 | $5.97 | $5.91 | $5.91 | 5,554,226 |
December 27 2010 | $5.98 | $6.03 | $5.95 | $5.97 | 4,995,556 |
December 23 2010 | $6.04 | $6.12 | $6.02 | $6.02 | 7,262,613 |
December 22 2010 | $5.95 | $6.07 | $5.93 | $6.07 | 10,522,764 |
December 21 2010 | $5.92 | $6.00 | $5.89 | $5.92 | 10,782,051 |
December 20 2010 | $5.89 | $5.91 | $5.82 | $5.83 | 9,444,804 |
December 17 2010 | $5.85 | $5.92 | $5.85 | $5.91 | 9,228,090 |
December 16 2010 | $5.96 | $5.98 | $5.88 | $5.92 | 8,459,193 |
December 15 2010 | $6.01 | $6.03 | $5.94 | $5.96 | 8,135,929 |
December 14 2010 | $5.99 | $6.09 | $5.96 | $6.07 | 11,383,712 |
December 13 2010 | $5.94 | $6.08 | $5.92 | $6.08 | 14,310,306 |
December 10 2010 | $5.92 | $5.94 | $5.86 | $5.93 | 8,952,489 |
December 09 2010 | $6.03 | $6.04 | $5.89 | $5.93 | 9,330,446 |
December 08 2010 | $6.08 | $6.11 | $5.99 | $6.03 | 10,301,348 |
December 07 2010 | $6.22 | $6.24 | $6.04 | $6.05 | 12,641,777 |
December 06 2010 | $6.13 | $6.14 | $6.09 | $6.12 | 9,236,883 |
December 03 2010 | $6.21 | $6.28 | $6.15 | $6.17 | 11,234,504 |
December 02 2010 | $6.27 | $6.32 | $6.23 | $6.32 | 7,426,351 |
December 01 2010 | $6.19 | $6.27 | $6.17 | $6.25 | 10,199,714 |
November 30 2010 | $6.04 | $6.14 | $6.01 | $6.06 | 8,851,712 |
November 29 2010 | $6.07 | $6.12 | $5.97 | $6.11 | 7,254,032 |
November 26 2010 | $6.07 | $6.14 | $6.05 | $6.08 | 4,689,266 |
