| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $10.82 | $11.32 | $10.82 | $11.15 | 29,899 |
December 30 2010 | $11.15 | $11.36 | $10.82 | $10.82 | 51,179 |
December 29 2010 | $10.25 | $11.20 | $10.25 | $11.02 | 119,061 |
December 28 2010 | $9.88 | $10.18 | $9.61 | $10.16 | 34,397 |
December 27 2010 | $9.60 | $10.05 | $9.41 | $9.88 | 20,041 |
December 23 2010 | $9.60 | $9.75 | $9.53 | $9.56 | 17,840 |
December 22 2010 | $9.59 | $9.65 | $9.41 | $9.54 | 15,281 |
December 21 2010 | $9.56 | $9.60 | $9.33 | $9.50 | 31,961 |
December 20 2010 | $9.72 | $9.73 | $9.31 | $9.67 | 30,271 |
December 17 2010 | $9.51 | $9.75 | $9.39 | $9.69 | 17,738 |
December 16 2010 | $9.71 | $9.78 | $9.27 | $9.40 | 65,366 |
December 15 2010 | $10.01 | $10.08 | $9.77 | $9.83 | 15,313 |
December 14 2010 | $10.19 | $10.19 | $9.80 | $9.90 | 26,595 |
December 13 2010 | $9.99 | $10.25 | $9.58 | $10.11 | 61,665 |
December 10 2010 | $9.35 | $9.93 | $9.35 | $9.93 | 38,006 |
December 09 2010 | $8.91 | $9.61 | $8.91 | $9.34 | 51,613 |
December 08 2010 | $9.80 | $9.80 | $9.35 | $9.49 | 25,139 |
December 07 2010 | $9.94 | $9.94 | $9.56 | $9.74 | 33,282 |
December 06 2010 | $8.82 | $9.42 | $8.80 | $9.40 | 70,112 |
December 03 2010 | $8.60 | $8.86 | $8.53 | $8.67 | 47,900 |
December 02 2010 | $9.02 | $9.02 | $8.60 | $8.66 | 61,784 |
December 01 2010 | $9.48 | $9.67 | $8.77 | $9.06 | 100,385 |
November 30 2010 | $10.05 | $10.05 | $9.39 | $9.43 | 34,328 |
November 29 2010 | $9.47 | $9.54 | $9.25 | $9.31 | 31,520 |
November 26 2010 | $9.58 | $9.58 | $9.30 | $9.38 | 30,424 |
