| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $9.99 | $10.00 | $9.72 | $9.76 | 558,165 |
December 30 2010 | $9.71 | $10.16 | $9.55 | $10.02 | 1,418,414 |
December 29 2010 | $9.79 | $9.85 | $9.69 | $9.72 | 685,314 |
December 28 2010 | $10.01 | $10.04 | $9.55 | $9.78 | 1,089,016 |
December 27 2010 | $9.98 | $10.13 | $9.89 | $10.00 | 749,657 |
December 23 2010 | $10.39 | $10.47 | $9.84 | $9.98 | 1,152,793 |
December 22 2010 | $10.46 | $10.48 | $10.25 | $10.38 | 802,046 |
December 21 2010 | $10.38 | $10.71 | $10.29 | $10.39 | 1,411,636 |
December 20 2010 | $10.19 | $10.42 | $9.86 | $10.33 | 1,683,630 |
December 17 2010 | $10.15 | $10.21 | $9.90 | $10.16 | 1,043,369 |
December 16 2010 | $10.19 | $10.38 | $10.07 | $10.13 | 871,642 |
December 15 2010 | $10.02 | $10.43 | $10.00 | $10.15 | 959,018 |
December 14 2010 | $10.02 | $10.24 | $9.95 | $9.99 | 755,725 |
December 13 2010 | $10.24 | $10.51 | $9.95 | $10.00 | 1,128,802 |
December 10 2010 | $9.78 | $10.40 | $9.74 | $10.24 | 1,412,346 |
December 09 2010 | $10.01 | $10.09 | $9.74 | $9.77 | 1,103,827 |
December 08 2010 | $9.84 | $9.97 | $9.73 | $9.91 | 992,369 |
December 07 2010 | $9.94 | $10.39 | $9.77 | $9.83 | 3,025,203 |
December 06 2010 | $9.09 | $9.85 | $8.98 | $9.74 | 1,979,370 |
December 03 2010 | $9.31 | $9.36 | $9.08 | $9.13 | 1,657,124 |
December 02 2010 | $9.21 | $9.44 | $9.11 | $9.36 | 1,636,264 |
December 01 2010 | $8.92 | $9.59 | $8.92 | $9.21 | 4,420,811 |
November 30 2010 | $8.21 | $8.81 | $8.15 | $8.69 | 4,296,738 |
November 29 2010 | $8.28 | $8.38 | $7.96 | $8.37 | 1,750,102 |
November 26 2010 | $8.44 | $8.62 | $8.33 | $8.42 | 415,666 |