| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $5.18 | $5.21 | $5.16 | $5.21 | 44,500 |
December 28 2012 | $5.19 | $5.21 | $5.16 | $5.16 | 178,000 |
December 27 2012 | $5.12 | $5.21 | $5.12 | $5.20 | 109,000 |
December 26 2012 | $5.16 | $5.17 | $5.09 | $5.12 | 208,500 |
December 24 2012 | $5.18 | $5.18 | $5.13 | $5.18 | 35,000 |
December 21 2012 | $5.05 | $5.19 | $5.03 | $5.19 | 677,500 |
December 20 2012 | $5.17 | $5.19 | $5.10 | $5.13 | 84,500 |
December 19 2012 | $5.15 | $5.24 | $5.15 | $5.22 | 77,500 |
December 18 2012 | $5.10 | $5.20 | $5.09 | $5.19 | 75,500 |
December 17 2012 | $5.12 | $5.13 | $5.08 | $5.13 | 178,500 |
December 14 2012 | $5.13 | $5.14 | $5.06 | $5.14 | 160,500 |
December 13 2012 | $5.19 | $5.19 | $5.15 | $5.18 | 115,500 |
December 12 2012 | $5.16 | $5.19 | $5.12 | $5.14 | 134,500 |
December 11 2012 | $5.12 | $5.15 | $5.12 | $5.14 | 146,000 |
December 10 2012 | $5.05 | $5.19 | $5.05 | $5.11 | 498,000 |
December 07 2012 | $4.60 | $4.62 | $4.55 | $4.57 | 85,000 |
December 06 2012 | $4.61 | $4.65 | $4.59 | $4.62 | 232,000 |
December 05 2012 | $4.54 | $4.61 | $4.53 | $4.61 | 232,500 |
December 04 2012 | $4.60 | $4.60 | $4.51 | $4.52 | 122,000 |
December 03 2012 | $4.55 | $4.64 | $4.54 | $4.60 | 566,000 |
November 30 2012 | $4.41 | $4.52 | $4.35 | $4.49 | 544,500 |
November 29 2012 | $4.31 | $4.88 | $4.29 | $4.39 | 264,000 |
November 28 2012 | $4.42 | $4.44 | $4.40 | $4.43 | 98,000 |
November 27 2012 | $4.46 | $4.46 | $4.42 | $4.46 | 49,500 |
November 26 2012 | $4.45 | $4.46 | $4.41 | $4.46 | 36,500 |
