| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $5.48 | $5.51 | $5.29 | $5.30 | 947,200 |
December 30 2010 | $5.50 | $5.68 | $5.47 | $5.49 | 1,962,400 |
December 29 2010 | $5.19 | $5.52 | $5.09 | $5.46 | 1,667,300 |
December 28 2010 | $5.32 | $5.35 | $5.04 | $5.15 | 1,022,100 |
December 27 2010 | $5.09 | $5.36 | $5.02 | $5.30 | 686,600 |
December 23 2010 | $5.21 | $5.27 | $5.06 | $5.18 | 578,700 |
December 22 2010 | $5.51 | $5.64 | $5.20 | $5.26 | 1,268,200 |
December 21 2010 | $5.37 | $5.48 | $5.25 | $5.46 | 1,460,400 |
December 20 2010 | $5.02 | $5.34 | $4.89 | $5.34 | 1,575,200 |
December 17 2010 | $4.95 | $5.04 | $4.85 | $4.93 | 1,108,000 |
December 16 2010 | $5.22 | $5.22 | $4.91 | $4.94 | 1,248,900 |
December 15 2010 | $5.25 | $5.35 | $5.04 | $5.04 | 1,598,300 |
December 14 2010 | $4.96 | $5.50 | $4.96 | $5.24 | 3,194,500 |
December 13 2010 | $5.12 | $5.12 | $4.75 | $4.91 | 1,439,300 |
December 10 2010 | $4.80 | $5.29 | $4.77 | $5.12 | 3,557,300 |
December 09 2010 | $5.02 | $5.08 | $4.67 | $4.68 | 2,174,800 |
December 08 2010 | $5.10 | $5.15 | $4.85 | $4.92 | 1,715,100 |
December 07 2010 | $5.27 | $5.48 | $5.01 | $5.13 | 2,324,300 |
December 06 2010 | $5.37 | $5.38 | $4.87 | $5.22 | 4,285,200 |
December 03 2010 | $5.76 | $5.80 | $5.20 | $5.29 | 1,925,300 |
December 02 2010 | $5.75 | $5.83 | $5.60 | $5.75 | 1,527,600 |
December 01 2010 | $5.57 | $5.76 | $5.54 | $5.71 | 2,508,300 |
November 30 2010 | $5.60 | $5.72 | $5.32 | $5.35 | 1,811,800 |
November 29 2010 | $5.88 | $6.05 | $5.52 | $5.68 | 2,392,300 |
November 26 2010 | $5.96 | $6.40 | $5.81 | $5.96 | 2,477,500 |
