| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $10.17 | $10.18 | $9.89 | $9.94 | 558,165 |
December 30 2010 | $9.89 | $10.35 | $9.73 | $10.20 | 1,418,414 |
December 29 2010 | $9.97 | $10.03 | $9.86 | $9.89 | 685,314 |
December 28 2010 | $10.19 | $10.22 | $9.73 | $9.95 | 1,089,016 |
December 27 2010 | $10.16 | $10.31 | $10.07 | $10.18 | 749,657 |
December 23 2010 | $10.58 | $10.66 | $10.02 | $10.16 | 1,152,793 |
December 22 2010 | $10.65 | $10.67 | $10.44 | $10.57 | 802,046 |
December 21 2010 | $10.57 | $10.90 | $10.47 | $10.58 | 1,411,636 |
December 20 2010 | $10.37 | $10.61 | $10.04 | $10.52 | 1,683,630 |
December 17 2010 | $10.33 | $10.40 | $10.08 | $10.35 | 1,043,369 |
December 16 2010 | $10.37 | $10.57 | $10.26 | $10.31 | 871,642 |
December 15 2010 | $10.20 | $10.62 | $10.18 | $10.33 | 959,018 |
December 14 2010 | $10.21 | $10.42 | $10.13 | $10.17 | 755,725 |
December 13 2010 | $10.42 | $10.70 | $10.13 | $10.18 | 1,128,802 |
December 10 2010 | $9.95 | $10.59 | $9.91 | $10.42 | 1,412,346 |
December 09 2010 | $10.19 | $10.27 | $9.92 | $9.95 | 1,103,827 |
December 08 2010 | $10.02 | $10.15 | $9.90 | $10.09 | 992,369 |
December 07 2010 | $10.12 | $10.58 | $9.95 | $10.01 | 3,025,203 |
December 06 2010 | $9.26 | $10.03 | $9.14 | $9.92 | 1,979,370 |
December 03 2010 | $9.48 | $9.53 | $9.24 | $9.29 | 1,657,124 |
December 02 2010 | $9.38 | $9.61 | $9.27 | $9.53 | 1,636,264 |
December 01 2010 | $9.08 | $9.76 | $9.08 | $9.37 | 4,420,811 |
November 30 2010 | $8.36 | $8.97 | $8.29 | $8.85 | 4,296,738 |
November 29 2010 | $8.43 | $8.54 | $8.10 | $8.52 | 1,750,102 |
November 26 2010 | $8.60 | $8.78 | $8.48 | $8.57 | 415,666 |
