| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $10.22 | $10.27 | $9.77 | $10.23 | 192,743 |
Week of December 19 2011 | $9.84 | $10.26 | $9.36 | $10.23 | 339,768 |
Week of December 12 2011 | $10.34 | $10.43 | $9.60 | $10.10 | 430,047 |
Week of December 05 2011 | $11.10 | $11.18 | $10.34 | $10.50 | 509,588 |
Week of November 28 2011 | $10.60 | $11.16 | $10.49 | $10.96 | 1,580,979 |
Week of November 21 2011 | $10.50 | $10.78 | $10.09 | $10.25 | 435,304 |
Week of November 14 2011 | $9.44 | $10.79 | $9.01 | $10.76 | 1,126,358 |
Week of November 07 2011 | $9.46 | $9.89 | $8.76 | $9.51 | 480,143 |
Week of October 31 2011 | $9.83 | $10.08 | $8.65 | $9.51 | 405,734 |
Week of October 24 2011 | $9.24 | $10.58 | $8.79 | $10.03 | 713,253 |
Week of October 17 2011 | $8.97 | $9.19 | $8.46 | $9.16 | 555,616 |
Week of October 10 2011 | $7.81 | $9.14 | $7.79 | $9.08 | 804,725 |
Week of October 03 2011 | $7.62 | $8.18 | $7.03 | $7.62 | 836,187 |
Week of September 26 2011 | $8.49 | $8.72 | $7.68 | $7.68 | 902,198 |
Week of September 19 2011 | $9.05 | $9.56 | $8.33 | $8.40 | 588,598 |
Week of September 12 2011 | $8.28 | $9.52 | $8.12 | $9.22 | 705,309 |
Week of September 05 2011 | $8.61 | $9.25 | $8.35 | $8.40 | 542,254 |
Week of August 29 2011 | $9.51 | $9.63 | $8.82 | $8.88 | 492,301 |
Week of August 22 2011 | $9.48 | $9.77 | $9.09 | $9.45 | 449,342 |
Week of August 15 2011 | $10.66 | $10.85 | $9.15 | $9.24 | 707,067 |
Week of August 08 2011 | $9.73 | $10.65 | $8.52 | $10.56 | 1,306,640 |
Week of August 01 2011 | $11.33 | $11.34 | $9.42 | $9.96 | 1,273,449 |
Week of July 25 2011 | $11.75 | $11.85 | $11.08 | $11.23 | 684,049 |
Week of July 18 2011 | $11.94 | $12.22 | $11.59 | $11.89 | 493,703 |
Week of July 11 2011 | $12.43 | $12.75 | $11.87 | $12.02 | 706,935 |
