| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $4.66 | $4.76 | $4.64 | $4.74 | 112,500 |
December 30 2010 | $4.57 | $4.82 | $4.36 | $4.69 | 118,600 |
December 29 2010 | $4.69 | $4.69 | $4.51 | $4.59 | 112,200 |
December 28 2010 | $4.85 | $4.85 | $4.60 | $4.69 | 101,800 |
December 27 2010 | $4.85 | $4.85 | $4.64 | $4.83 | 107,400 |
December 23 2010 | $4.90 | $4.91 | $4.81 | $4.85 | 32,700 |
December 22 2010 | $4.90 | $4.94 | $4.85 | $4.88 | 83,300 |
December 21 2010 | $4.90 | $4.93 | $4.84 | $4.87 | 142,800 |
December 20 2010 | $4.96 | $4.96 | $4.76 | $4.88 | 189,800 |
December 17 2010 | $4.98 | $5.01 | $4.89 | $4.95 | 360,100 |
December 16 2010 | $4.96 | $5.08 | $4.94 | $5.00 | 362,500 |
December 15 2010 | $4.99 | $5.09 | $4.92 | $4.96 | 106,700 |
December 14 2010 | $4.98 | $5.01 | $4.92 | $4.98 | 147,800 |
December 13 2010 | $5.00 | $5.00 | $4.80 | $4.94 | 121,500 |
December 10 2010 | $4.99 | $5.00 | $4.87 | $4.99 | 99,500 |
December 09 2010 | $5.05 | $5.13 | $4.96 | $4.97 | 186,600 |
December 08 2010 | $5.39 | $5.52 | $4.89 | $4.97 | 506,700 |
December 07 2010 | $5.04 | $5.38 | $4.99 | $5.38 | 453,300 |
December 06 2010 | $4.78 | $5.00 | $4.71 | $4.98 | 126,900 |
December 03 2010 | $4.72 | $4.81 | $4.65 | $4.81 | 71,200 |
December 02 2010 | $4.93 | $4.94 | $4.67 | $4.77 | 90,600 |
December 01 2010 | $4.91 | $4.94 | $4.77 | $4.86 | 111,800 |
November 30 2010 | $4.85 | $4.90 | $4.71 | $4.80 | 173,200 |
November 29 2010 | $4.78 | $4.92 | $4.78 | $4.92 | 97,400 |
November 26 2010 | $4.95 | $4.97 | $4.78 | $4.82 | 49,000 |