| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $9.79 | $9.94 | $9.75 | $9.81 | 182,594 |
December 30 2010 | $9.84 | $10.03 | $9.75 | $9.80 | 221,458 |
December 29 2010 | $9.97 | $10.12 | $9.75 | $9.89 | 255,799 |
December 28 2010 | $10.23 | $10.32 | $9.89 | $9.98 | 363,009 |
December 27 2010 | $10.59 | $10.62 | $10.24 | $10.25 | 415,275 |
December 23 2010 | $10.39 | $10.70 | $10.12 | $10.58 | 583,462 |
December 22 2010 | $10.76 | $11.27 | $10.28 | $10.39 | 1,194,899 |
December 21 2010 | $10.33 | $10.77 | $9.89 | $10.69 | 906,435 |
December 20 2010 | $10.35 | $10.52 | $10.20 | $10.25 | 471,728 |
December 17 2010 | $10.49 | $10.52 | $10.09 | $10.24 | 699,049 |
December 16 2010 | $10.78 | $10.93 | $10.08 | $10.54 | 791,183 |
December 15 2010 | $10.64 | $10.99 | $10.44 | $10.72 | 586,812 |
December 14 2010 | $10.77 | $10.90 | $10.51 | $10.61 | 540,745 |
December 13 2010 | $11.13 | $11.47 | $10.64 | $10.74 | 1,087,353 |
December 10 2010 | $8.85 | $10.98 | $8.85 | $10.97 | 2,091,283 |
December 09 2010 | $8.54 | $8.78 | $8.40 | $8.73 | 344,583 |
December 08 2010 | $8.67 | $8.73 | $8.38 | $8.48 | 284,611 |
December 07 2010 | $9.05 | $9.13 | $8.59 | $8.61 | 441,072 |
December 06 2010 | $9.01 | $9.06 | $8.61 | $8.92 | 459,332 |
December 03 2010 | $8.83 | $9.15 | $8.80 | $9.05 | 425,661 |
December 02 2010 | $8.48 | $8.94 | $8.38 | $8.81 | 653,317 |
December 01 2010 | $8.05 | $8.46 | $7.93 | $8.45 | 560,847 |
November 30 2010 | $8.00 | $8.11 | $7.90 | $7.92 | 501,881 |
November 29 2010 | $8.22 | $8.29 | $8.03 | $8.07 | 333,526 |
November 26 2010 | $8.19 | $8.29 | $8.17 | $8.24 | 200,183 |
