| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $9.93 | $9.94 | $9.66 | $9.70 | 558,165 |
December 30 2010 | $9.65 | $10.10 | $9.50 | $9.95 | 1,418,414 |
December 29 2010 | $9.73 | $9.79 | $9.63 | $9.66 | 685,314 |
December 28 2010 | $9.95 | $9.98 | $9.50 | $9.72 | 1,089,016 |
December 27 2010 | $9.92 | $10.07 | $9.83 | $9.94 | 749,657 |
December 23 2010 | $10.33 | $10.40 | $9.78 | $9.92 | 1,152,793 |
December 22 2010 | $10.40 | $10.41 | $10.19 | $10.31 | 802,046 |
December 21 2010 | $10.31 | $10.64 | $10.22 | $10.33 | 1,411,636 |
December 20 2010 | $10.13 | $10.36 | $9.80 | $10.27 | 1,683,630 |
December 17 2010 | $10.09 | $10.15 | $9.84 | $10.10 | 1,043,369 |
December 16 2010 | $10.13 | $10.31 | $10.01 | $10.07 | 871,642 |
December 15 2010 | $9.95 | $10.36 | $9.94 | $10.09 | 959,018 |
December 14 2010 | $9.96 | $10.18 | $9.89 | $9.93 | 755,725 |
December 13 2010 | $10.18 | $10.45 | $9.89 | $9.94 | 1,128,802 |
December 10 2010 | $9.72 | $10.34 | $9.68 | $10.18 | 1,412,346 |
December 09 2010 | $9.95 | $10.03 | $9.68 | $9.71 | 1,103,827 |
December 08 2010 | $9.78 | $9.91 | $9.67 | $9.85 | 992,369 |
December 07 2010 | $9.88 | $10.33 | $9.71 | $9.77 | 3,025,203 |
December 06 2010 | $9.04 | $9.79 | $8.92 | $9.68 | 1,979,370 |
December 03 2010 | $9.25 | $9.31 | $9.02 | $9.07 | 1,657,124 |
December 02 2010 | $9.15 | $9.38 | $9.05 | $9.30 | 1,636,264 |
December 01 2010 | $8.87 | $9.53 | $8.87 | $9.15 | 4,420,811 |
November 30 2010 | $8.16 | $8.76 | $8.10 | $8.64 | 4,296,738 |
November 29 2010 | $8.23 | $8.33 | $7.91 | $8.32 | 1,750,102 |
November 26 2010 | $8.39 | $8.57 | $8.28 | $8.37 | 415,666 |