| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $8.69 | $8.76 | $8.69 | $8.73 | 25,123,776 |
December 30 2010 | $8.72 | $8.75 | $8.70 | $8.72 | 31,459,265 |
December 29 2010 | $8.81 | $8.82 | $8.74 | $8.77 | 25,014,582 |
December 28 2010 | $8.71 | $8.82 | $8.70 | $8.76 | 31,563,084 |
December 27 2010 | $8.73 | $8.74 | $8.69 | $8.72 | 20,816,816 |
December 23 2010 | $8.74 | $8.79 | $8.74 | $8.77 | 22,874,224 |
December 22 2010 | $8.66 | $8.75 | $8.62 | $8.75 | 37,572,465 |
December 21 2010 | $8.58 | $8.69 | $8.55 | $8.66 | 53,286,235 |
December 20 2010 | $8.48 | $8.60 | $8.46 | $8.56 | 41,833,049 |
December 17 2010 | $8.52 | $8.54 | $8.47 | $8.49 | 54,946,601 |
December 16 2010 | $8.51 | $8.58 | $8.48 | $8.58 | 37,704,215 |
December 15 2010 | $8.50 | $8.62 | $8.50 | $8.51 | 40,819,101 |
December 14 2010 | $8.61 | $8.62 | $8.50 | $8.53 | 55,037,456 |
December 13 2010 | $8.55 | $8.65 | $8.50 | $8.57 | 49,822,475 |
December 10 2010 | $8.35 | $8.50 | $8.30 | $8.48 | 45,247,798 |
December 09 2010 | $8.36 | $8.37 | $8.27 | $8.35 | 33,414,962 |
December 08 2010 | $8.35 | $8.41 | $8.30 | $8.33 | 45,157,681 |
December 07 2010 | $8.44 | $8.46 | $8.34 | $8.36 | 65,821,878 |
December 06 2010 | $8.32 | $8.53 | $8.31 | $8.38 | 56,194,537 |
December 03 2010 | $8.33 | $8.34 | $8.27 | $8.33 | 43,788,219 |
December 02 2010 | $8.37 | $8.38 | $8.28 | $8.32 | 35,408,919 |
December 01 2010 | $8.22 | $8.35 | $8.18 | $8.32 | 47,275,589 |
November 30 2010 | $8.19 | $8.21 | $8.11 | $8.12 | 46,149,706 |
November 29 2010 | $8.18 | $8.28 | $8.10 | $8.25 | 41,191,269 |
November 26 2010 | $8.26 | $8.28 | $8.20 | $8.22 | 17,370,025 |