| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $4.84 | $4.86 | $4.82 | $4.86 | 44,500 |
December 28 2012 | $4.85 | $4.86 | $4.82 | $4.82 | 178,000 |
December 27 2012 | $4.78 | $4.87 | $4.78 | $4.86 | 109,000 |
December 26 2012 | $4.82 | $4.83 | $4.76 | $4.78 | 208,500 |
December 24 2012 | $4.84 | $4.84 | $4.79 | $4.84 | 35,000 |
December 21 2012 | $4.72 | $4.85 | $4.70 | $4.85 | 677,500 |
December 20 2012 | $4.83 | $4.85 | $4.76 | $4.79 | 84,500 |
December 19 2012 | $4.81 | $4.90 | $4.81 | $4.87 | 77,500 |
December 18 2012 | $4.77 | $4.85 | $4.76 | $4.85 | 75,500 |
December 17 2012 | $4.79 | $4.79 | $4.75 | $4.79 | 178,500 |
December 14 2012 | $4.79 | $4.80 | $4.72 | $4.80 | 160,500 |
December 13 2012 | $4.85 | $4.85 | $4.81 | $4.84 | 115,500 |
December 12 2012 | $4.82 | $4.85 | $4.79 | $4.81 | 134,500 |
December 11 2012 | $4.78 | $4.82 | $4.78 | $4.81 | 146,000 |
December 10 2012 | $4.72 | $4.85 | $4.72 | $4.77 | 498,000 |
December 07 2012 | $4.30 | $4.31 | $4.25 | $4.27 | 85,000 |
December 06 2012 | $4.31 | $4.35 | $4.29 | $4.31 | 232,000 |
December 05 2012 | $4.24 | $4.31 | $4.23 | $4.31 | 232,500 |
December 04 2012 | $4.30 | $4.30 | $4.21 | $4.23 | 122,000 |
December 03 2012 | $4.25 | $4.33 | $4.24 | $4.30 | 566,000 |
November 30 2012 | $4.12 | $4.23 | $4.07 | $4.20 | 544,500 |
November 29 2012 | $4.03 | $4.56 | $4.01 | $4.10 | 264,000 |
November 28 2012 | $4.13 | $4.15 | $4.11 | $4.14 | 98,000 |
November 27 2012 | $4.17 | $4.17 | $4.13 | $4.16 | 49,500 |
November 26 2012 | $4.16 | $4.17 | $4.12 | $4.16 | 36,500 |