| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2010 | $6.29 | $6.48 | $6.23 | $6.43 | 18,852,800 |
Week of December 20 2010 | $6.07 | $6.56 | $6.01 | $6.31 | 29,116,900 |
Week of December 13 2010 | $6.08 | $6.08 | $5.71 | $6.04 | 35,317,300 |
Week of December 06 2010 | $5.68 | $6.01 | $5.58 | $6.00 | 40,233,000 |
Week of November 29 2010 | $5.27 | $5.90 | $5.24 | $5.74 | 53,854,100 |
Week of November 22 2010 | $5.58 | $5.60 | $5.27 | $5.30 | 35,253,800 |
Week of November 15 2010 | $6.46 | $6.51 | $5.56 | $5.56 | 57,257,900 |
Week of November 08 2010 | $6.74 | $6.87 | $6.36 | $6.40 | 33,564,600 |
Week of November 01 2010 | $6.76 | $6.97 | $6.26 | $6.72 | 69,265,600 |
Week of October 25 2010 | $7.11 | $7.29 | $6.70 | $6.71 | 30,556,600 |
Week of October 18 2010 | $6.83 | $7.31 | $6.77 | $7.05 | 56,461,200 |
Week of October 11 2010 | $7.02 | $7.15 | $6.76 | $6.82 | 39,704,400 |
Week of October 04 2010 | $7.41 | $7.48 | $6.97 | $7.04 | 38,775,000 |
Week of September 27 2010 | $7.24 | $7.69 | $7.10 | $7.46 | 31,768,300 |
Week of September 20 2010 | $7.16 | $7.61 | $6.97 | $7.20 | 33,437,200 |
Week of September 13 2010 | $7.57 | $7.58 | $6.88 | $7.05 | 28,037,200 |
Week of September 06 2010 | $7.47 | $7.53 | $7.25 | $7.48 | 15,504,500 |
Week of August 30 2010 | $6.97 | $7.60 | $6.81 | $7.52 | 30,054,600 |
Week of August 23 2010 | $6.96 | $7.03 | $6.58 | $6.99 | 36,034,300 |
Week of August 16 2010 | $6.86 | $7.27 | $6.77 | $6.87 | 23,399,900 |
Week of August 09 2010 | $7.48 | $7.66 | $6.76 | $6.93 | 28,546,000 |
Week of August 02 2010 | $7.65 | $7.77 | $7.05 | $7.41 | 40,224,200 |
Week of July 26 2010 | $7.46 | $7.96 | $7.28 | $7.51 | 41,795,900 |
Week of July 19 2010 | $6.93 | $7.43 | $6.64 | $7.41 | 41,748,500 |
Week of July 12 2010 | $7.34 | $7.58 | $6.87 | $6.88 | 40,103,700 |
