| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $7.94 | $7.99 | $7.85 | $7.99 | 2,599,126 |
December 30 2010 | $7.99 | $8.01 | $7.89 | $7.97 | 3,081,468 |
December 29 2010 | $8.10 | $8.16 | $7.96 | $8.01 | 3,520,471 |
December 28 2010 | $8.00 | $8.18 | $8.00 | $8.10 | 7,957,105 |
December 27 2010 | $7.85 | $8.08 | $7.83 | $7.99 | 6,828,481 |
December 23 2010 | $7.85 | $7.91 | $7.85 | $7.87 | 2,717,981 |
December 22 2010 | $7.84 | $7.92 | $7.83 | $7.89 | 4,341,443 |
December 21 2010 | $7.84 | $7.93 | $7.84 | $7.85 | 5,532,440 |
December 20 2010 | $7.84 | $7.92 | $7.79 | $7.81 | 8,670,273 |
December 17 2010 | $7.74 | $7.84 | $7.71 | $7.82 | 12,386,910 |
December 16 2010 | $7.71 | $7.88 | $7.71 | $7.76 | 8,194,625 |
December 15 2010 | $7.77 | $7.84 | $7.66 | $7.71 | 13,609,220 |
December 14 2010 | $7.99 | $7.99 | $7.77 | $7.82 | 7,656,572 |
December 13 2010 | $8.13 | $8.14 | $7.95 | $7.98 | 5,956,230 |
December 10 2010 | $8.06 | $8.16 | $8.05 | $8.11 | 6,319,190 |
December 09 2010 | $8.06 | $8.11 | $7.97 | $8.05 | 6,820,385 |
December 08 2010 | $8.08 | $8.08 | $7.85 | $8.01 | 8,670,005 |
December 07 2010 | $8.13 | $8.15 | $8.00 | $8.06 | 13,362,440 |
December 06 2010 | $7.99 | $8.00 | $7.85 | $7.89 | 6,737,967 |
December 03 2010 | $7.68 | $7.97 | $7.65 | $7.96 | 11,529,940 |
December 02 2010 | $7.46 | $7.93 | $7.45 | $7.72 | 25,718,770 |
December 01 2010 | $7.23 | $7.49 | $7.22 | $7.40 | 19,969,641 |
November 30 2010 | $7.05 | $7.19 | $6.99 | $7.13 | 41,714,930 |
November 29 2010 | $7.33 | $7.42 | $7.22 | $7.37 | 12,079,870 |
November 26 2010 | $7.43 | $7.52 | $7.37 | $7.38 | 4,815,578 |
