| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $5.32 | $5.40 | $5.29 | $5.36 | 256,305 |
December 30 2010 | $5.34 | $5.38 | $5.29 | $5.33 | 605,015 |
December 29 2010 | $5.25 | $5.36 | $5.25 | $5.35 | 132,918 |
December 28 2010 | $5.33 | $5.40 | $5.25 | $5.26 | 94,135 |
December 27 2010 | $5.34 | $5.38 | $5.31 | $5.33 | 101,741 |
December 23 2010 | $5.44 | $5.44 | $5.35 | $5.38 | 109,382 |
December 22 2010 | $5.37 | $5.52 | $5.30 | $5.43 | 131,620 |
December 21 2010 | $5.35 | $5.50 | $5.29 | $5.35 | 253,486 |
December 20 2010 | $5.25 | $5.40 | $5.21 | $5.31 | 217,563 |
December 17 2010 | $5.28 | $5.37 | $5.20 | $5.25 | 445,572 |
December 16 2010 | $5.28 | $5.32 | $5.19 | $5.31 | 235,370 |
December 15 2010 | $5.45 | $5.49 | $5.25 | $5.25 | 349,836 |
December 14 2010 | $5.44 | $5.57 | $5.37 | $5.47 | 397,083 |
December 13 2010 | $5.74 | $5.77 | $5.12 | $5.33 | 807,828 |
December 10 2010 | $5.43 | $6.12 | $5.33 | $5.74 | 1,404,207 |
December 09 2010 | $4.97 | $5.52 | $4.91 | $5.44 | 893,523 |
December 08 2010 | $5.00 | $5.07 | $4.88 | $4.93 | 358,110 |
December 07 2010 | $5.03 | $5.09 | $4.96 | $4.97 | 281,080 |
December 06 2010 | $5.06 | $5.09 | $5.00 | $5.01 | 283,558 |
December 03 2010 | $5.07 | $5.12 | $5.03 | $5.09 | 173,761 |
December 02 2010 | $5.17 | $5.25 | $5.09 | $5.11 | 330,863 |
December 01 2010 | $5.07 | $5.18 | $4.95 | $5.16 | 430,650 |
November 30 2010 | $5.06 | $5.06 | $4.92 | $5.02 | 565,540 |
November 29 2010 | $5.00 | $5.10 | $4.89 | $5.06 | 229,632 |
November 26 2010 | $4.94 | $5.07 | $4.94 | $5.04 | 111,060 |
