| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $7.53 | $7.57 | $7.51 | $7.53 | 20,158,562 |
December 30 2010 | $7.50 | $7.53 | $7.49 | $7.52 | 17,091,781 |
December 29 2010 | $7.51 | $7.55 | $7.49 | $7.51 | 16,192,520 |
December 28 2010 | $7.53 | $7.54 | $7.49 | $7.49 | 18,108,480 |
December 27 2010 | $7.48 | $7.54 | $7.47 | $7.50 | 15,423,806 |
December 23 2010 | $7.47 | $7.50 | $7.45 | $7.49 | 16,809,769 |
December 22 2010 | $7.44 | $7.48 | $7.43 | $7.47 | 22,334,821 |
December 21 2010 | $7.49 | $7.51 | $7.45 | $7.45 | 22,095,839 |
December 20 2010 | $7.56 | $7.57 | $7.43 | $7.47 | 36,551,271 |
December 17 2010 | $7.49 | $7.50 | $7.41 | $7.49 | 47,943,894 |
December 16 2010 | $7.49 | $7.52 | $7.47 | $7.49 | 22,834,101 |
December 15 2010 | $7.52 | $7.58 | $7.43 | $7.47 | 46,097,443 |
December 14 2010 | $7.39 | $7.52 | $7.39 | $7.52 | 35,191,920 |
December 13 2010 | $7.42 | $7.43 | $7.37 | $7.38 | 31,504,183 |
December 10 2010 | $7.41 | $7.43 | $7.37 | $7.41 | 34,787,173 |
December 09 2010 | $7.35 | $7.39 | $7.33 | $7.39 | 27,701,258 |
December 08 2010 | $7.35 | $7.36 | $7.29 | $7.34 | 22,840,589 |
December 07 2010 | $7.28 | $7.37 | $7.26 | $7.32 | 33,081,199 |
December 06 2010 | $7.28 | $7.31 | $7.24 | $7.25 | 30,540,178 |
December 03 2010 | $7.28 | $7.31 | $7.23 | $7.30 | 30,402,615 |
December 02 2010 | $7.23 | $7.34 | $7.23 | $7.32 | 29,761,269 |
December 01 2010 | $7.21 | $7.26 | $7.19 | $7.25 | 31,224,554 |
November 30 2010 | $7.12 | $7.16 | $7.06 | $7.12 | 33,843,161 |
November 29 2010 | $7.14 | $7.14 | $7.05 | $7.10 | 32,401,193 |
November 26 2010 | $7.18 | $7.20 | $7.15 | $7.16 | 10,568,830 |
