| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $7.35 | $7.39 | $7.33 | $7.36 | 20,158,562 |
December 30 2010 | $7.33 | $7.35 | $7.31 | $7.34 | 17,091,781 |
December 29 2010 | $7.33 | $7.37 | $7.31 | $7.34 | 16,192,520 |
December 28 2010 | $7.35 | $7.36 | $7.31 | $7.32 | 18,108,480 |
December 27 2010 | $7.31 | $7.36 | $7.30 | $7.32 | 15,423,806 |
December 23 2010 | $7.29 | $7.32 | $7.28 | $7.31 | 16,809,769 |
December 22 2010 | $7.26 | $7.30 | $7.26 | $7.29 | 22,334,821 |
December 21 2010 | $7.31 | $7.33 | $7.27 | $7.28 | 22,095,839 |
December 20 2010 | $7.39 | $7.39 | $7.26 | $7.29 | 36,551,271 |
December 17 2010 | $7.31 | $7.33 | $7.24 | $7.31 | 47,943,894 |
December 16 2010 | $7.32 | $7.35 | $7.29 | $7.32 | 22,834,101 |
December 15 2010 | $7.34 | $7.40 | $7.26 | $7.29 | 46,097,443 |
December 14 2010 | $7.22 | $7.35 | $7.21 | $7.35 | 35,191,920 |
December 13 2010 | $7.25 | $7.26 | $7.20 | $7.21 | 31,504,183 |
December 10 2010 | $7.24 | $7.25 | $7.20 | $7.23 | 34,787,173 |
December 09 2010 | $7.17 | $7.22 | $7.16 | $7.22 | 27,701,258 |
December 08 2010 | $7.18 | $7.19 | $7.12 | $7.17 | 22,840,589 |
December 07 2010 | $7.11 | $7.20 | $7.09 | $7.14 | 33,081,199 |
December 06 2010 | $7.11 | $7.14 | $7.07 | $7.08 | 30,540,178 |
December 03 2010 | $7.10 | $7.13 | $7.06 | $7.13 | 30,402,615 |
December 02 2010 | $7.06 | $7.17 | $7.06 | $7.15 | 29,761,269 |
December 01 2010 | $7.04 | $7.09 | $7.02 | $7.08 | 31,224,554 |
November 30 2010 | $6.95 | $6.99 | $6.89 | $6.96 | 33,843,161 |
November 29 2010 | $6.97 | $6.98 | $6.88 | $6.93 | 32,401,193 |
November 26 2010 | $7.01 | $7.03 | $6.98 | $6.99 | 10,568,830 |