| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $9.20 | $9.35 | $9.20 | $9.22 | 21,500 |
December 30 2010 | $9.35 | $9.37 | $9.21 | $9.22 | 15,100 |
December 29 2010 | $9.26 | $9.31 | $9.21 | $9.30 | 46,400 |
December 28 2010 | $9.09 | $9.09 | $9.09 | $9.09 | — |
December 27 2010 | $9.09 | $9.09 | $9.09 | $9.09 | — |
December 23 2010 | $9.08 | $9.18 | $9.06 | $9.09 | 17,300 |
December 22 2010 | $9.12 | $9.12 | $8.65 | $9.06 | 82,900 |
December 21 2010 | $9.06 | $9.11 | $9.04 | $9.06 | 21,400 |
December 20 2010 | $9.07 | $9.11 | $9.05 | $9.09 | 22,400 |
December 17 2010 | $9.26 | $9.26 | $9.06 | $9.09 | 20,800 |
December 16 2010 | $9.42 | $9.42 | $9.07 | $9.22 | 57,300 |
December 15 2010 | $9.15 | $9.44 | $9.14 | $9.41 | 90,800 |
December 14 2010 | $8.99 | $9.17 | $8.99 | $9.14 | 32,600 |
December 13 2010 | $9.03 | $9.12 | $8.97 | $8.99 | 33,200 |
December 10 2010 | $8.89 | $8.96 | $8.86 | $8.92 | 39,200 |
December 09 2010 | $8.90 | $8.96 | $8.85 | $8.96 | 27,300 |
December 08 2010 | $8.95 | $8.98 | $8.86 | $8.88 | 32,700 |
December 07 2010 | $8.97 | $8.97 | $8.84 | $8.86 | 35,200 |
December 06 2010 | $8.92 | $9.00 | $8.87 | $8.93 | 70,100 |
December 03 2010 | $8.85 | $8.96 | $8.81 | $8.88 | 80,400 |
December 02 2010 | $8.98 | $8.98 | $8.83 | $8.84 | 36,200 |
December 01 2010 | $8.88 | $8.89 | $8.73 | $8.82 | 40,600 |
November 30 2010 | $8.56 | $8.76 | $8.55 | $8.75 | 29,900 |
November 29 2010 | $8.77 | $8.80 | $8.60 | $8.71 | 45,600 |
November 26 2010 | $8.92 | $8.92 | $8.80 | $8.82 | 15,400 |