| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $4.43 | $4.45 | $4.38 | $4.39 | 8,419,000 |
December 30 2010 | $4.43 | $4.46 | $4.42 | $4.45 | 5,707,000 |
December 29 2010 | $4.45 | $4.46 | $4.42 | $4.43 | 6,029,000 |
December 28 2010 | $4.47 | $4.47 | $4.40 | $4.44 | 8,145,000 |
December 27 2010 | $4.40 | $4.46 | $4.35 | $4.46 | 8,678,000 |
December 23 2010 | $4.46 | $4.46 | $4.41 | $4.42 | 8,138,000 |
December 22 2010 | $4.46 | $4.48 | $4.41 | $4.47 | 11,143,000 |
December 21 2010 | $4.44 | $4.48 | $4.42 | $4.46 | 13,239,000 |
December 20 2010 | $4.43 | $4.44 | $4.37 | $4.42 | 27,412,000 |
December 17 2010 | $4.34 | $4.45 | $4.34 | $4.40 | 37,464,000 |
December 16 2010 | $4.31 | $4.39 | $4.31 | $4.35 | 20,933,000 |
December 15 2010 | $4.42 | $4.44 | $4.28 | $4.31 | 35,597,000 |
December 14 2010 | $4.45 | $4.49 | $4.43 | $4.44 | 17,866,000 |
December 13 2010 | $4.40 | $4.46 | $4.37 | $4.42 | 27,493,000 |
December 10 2010 | $4.35 | $4.38 | $4.31 | $4.38 | 19,174,000 |
December 09 2010 | $4.32 | $4.36 | $4.28 | $4.35 | 23,719,000 |
December 08 2010 | $4.22 | $4.27 | $4.18 | $4.26 | 16,978,000 |
December 07 2010 | $4.24 | $4.24 | $4.20 | $4.22 | 19,317,000 |
December 06 2010 | $4.16 | $4.20 | $4.14 | $4.20 | 17,973,000 |
December 03 2010 | $4.11 | $4.19 | $4.09 | $4.18 | 11,767,000 |
December 02 2010 | $4.04 | $4.13 | $4.03 | $4.12 | 15,910,000 |
December 01 2010 | $3.93 | $4.10 | $3.91 | $4.05 | 24,152,000 |
November 30 2010 | $3.86 | $3.88 | $3.82 | $3.85 | 20,448,000 |
November 29 2010 | $3.92 | $3.96 | $3.86 | $3.92 | 20,997,000 |
November 26 2010 | $3.98 | $4.00 | $3.95 | $3.95 | 3,904,000 |