| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $9.10 | $9.12 | $8.98 | $9.00 | 69,077,899 |
December 30 2010 | $9.20 | $9.23 | $9.14 | $9.14 | 39,230,979 |
December 29 2010 | $9.09 | $9.22 | $9.02 | $9.17 | 62,447,579 |
December 28 2010 | $9.11 | $9.14 | $9.05 | $9.05 | 39,514,359 |
December 27 2010 | $9.10 | $9.16 | $9.02 | $9.11 | 44,994,679 |
December 23 2010 | $9.22 | $9.25 | $9.09 | $9.13 | 67,197,599 |
December 22 2010 | $9.25 | $9.27 | $9.21 | $9.24 | 51,616,799 |
December 21 2010 | $9.19 | $9.28 | $9.13 | $9.24 | 102,255,059 |
December 20 2010 | $8.96 | $9.20 | $8.90 | $9.16 | 174,705,438 |
December 17 2010 | $8.92 | $8.94 | $8.85 | $8.88 | 90,161,479 |
December 16 2010 | $8.78 | $8.92 | $8.75 | $8.90 | 82,464,439 |
December 15 2010 | $8.69 | $8.95 | $8.68 | $8.78 | 116,352,398 |
December 14 2010 | $8.71 | $8.79 | $8.65 | $8.70 | 73,790,559 |
December 13 2010 | $8.82 | $8.90 | $8.69 | $8.71 | 84,130,219 |
December 10 2010 | $8.74 | $8.80 | $8.67 | $8.78 | 71,330,459 |
December 09 2010 | $8.89 | $8.91 | $8.69 | $8.74 | 91,119,479 |
December 08 2010 | $8.87 | $8.91 | $8.76 | $8.81 | 74,719,959 |
December 07 2010 | $9.03 | $9.07 | $8.83 | $8.84 | 101,598,559 |
December 06 2010 | $8.78 | $8.92 | $8.73 | $8.90 | 113,269,638 |
December 03 2010 | $8.78 | $8.82 | $8.70 | $8.78 | 98,193,179 |
December 02 2010 | $8.84 | $8.87 | $8.70 | $8.83 | 110,833,658 |
December 01 2010 | $8.96 | $8.97 | $8.80 | $8.83 | 115,575,138 |
November 30 2010 | $8.85 | $8.89 | $8.75 | $8.77 | 135,344,498 |
November 29 2010 | $9.00 | $9.09 | $8.88 | $8.97 | 193,990,797 |
November 26 2010 | $8.87 | $8.92 | $8.81 | $8.88 | 85,442,759 |
