| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $5.62 | $5.69 | $5.60 | $5.68 | 91,362 |
December 30 2010 | $5.61 | $5.64 | $5.51 | $5.64 | 96,940 |
December 29 2010 | $5.62 | $5.63 | $5.59 | $5.59 | 77,851 |
December 28 2010 | $5.61 | $5.65 | $5.57 | $5.60 | 100,560 |
December 27 2010 | $5.56 | $5.61 | $5.45 | $5.58 | 152,609 |
December 23 2010 | $5.58 | $5.58 | $5.51 | $5.55 | 76,002 |
December 22 2010 | $5.47 | $5.58 | $5.47 | $5.54 | 137,604 |
December 21 2010 | $5.39 | $5.49 | $5.36 | $5.48 | 186,889 |
December 20 2010 | $5.31 | $5.41 | $5.26 | $5.38 | 122,796 |
December 17 2010 | $5.30 | $5.32 | $5.24 | $5.31 | 133,915 |
December 16 2010 | $5.40 | $5.42 | $5.29 | $5.30 | 132,507 |
December 15 2010 | $5.52 | $5.52 | $5.33 | $5.36 | 223,333 |
December 14 2010 | $5.33 | $5.33 | $5.27 | $5.33 | 96,881 |
December 13 2010 | $5.29 | $5.33 | $5.23 | $5.30 | 162,741 |
December 10 2010 | $5.23 | $5.28 | $5.17 | $5.22 | 115,029 |
December 09 2010 | $5.26 | $5.27 | $5.17 | $5.20 | 82,568 |
December 08 2010 | $5.26 | $5.27 | $5.20 | $5.24 | 74,758 |
December 07 2010 | $5.26 | $5.28 | $5.16 | $5.24 | 168,898 |
December 06 2010 | $5.18 | $5.22 | $5.17 | $5.22 | 160,106 |
December 03 2010 | $5.18 | $5.20 | $5.11 | $5.17 | 149,732 |
December 02 2010 | $5.13 | $5.20 | $5.10 | $5.18 | 149,316 |
December 01 2010 | $5.13 | $5.14 | $5.03 | $5.10 | 143,148 |
November 30 2010 | $5.01 | $5.09 | $4.98 | $5.03 | 186,323 |
November 29 2010 | $4.99 | $5.06 | $4.97 | $5.05 | 130,824 |
November 26 2010 | $5.07 | $5.10 | $4.97 | $4.99 | 73,643 |