| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $12.11 | $12.20 | $12.11 | $12.16 | 179,662,000 |
December 29 2011 | $12.11 | $12.18 | $12.02 | $12.16 | 215,978,000 |
December 28 2011 | $12.21 | $12.26 | $12.05 | $12.09 | 228,662,000 |
December 27 2011 | $12.10 | $12.28 | $12.10 | $12.20 | 265,076,000 |
December 23 2011 | $12.00 | $12.12 | $11.99 | $12.11 | 269,399,200 |
December 22 2011 | $11.92 | $11.98 | $11.89 | $11.96 | 202,358,800 |
December 21 2011 | $11.91 | $11.93 | $11.77 | $11.90 | 262,948,000 |
December 20 2011 | $11.64 | $11.89 | $11.63 | $11.89 | 337,215,200 |
December 19 2011 | $11.48 | $11.55 | $11.42 | $11.47 | 235,530,400 |
December 16 2011 | $11.42 | $11.53 | $11.39 | $11.44 | 421,478,400 |
December 15 2011 | $11.51 | $11.52 | $11.36 | $11.38 | 256,200,000 |
December 14 2011 | $11.61 | $11.63 | $11.34 | $11.41 | 406,887,600 |
December 13 2011 | $11.80 | $11.87 | $11.62 | $11.67 | 338,928,800 |
December 12 2011 | $11.76 | $11.83 | $11.69 | $11.76 | 301,067,200 |
December 09 2011 | $11.79 | $11.83 | $11.74 | $11.82 | 296,993,200 |
December 08 2011 | $11.75 | $11.87 | $11.71 | $11.73 | 376,356,400 |
December 07 2011 | $11.71 | $11.74 | $11.61 | $11.68 | 304,746,400 |
December 06 2011 | $11.78 | $11.85 | $11.69 | $11.74 | 283,598,000 |
December 05 2011 | $11.81 | $11.90 | $11.72 | $11.80 | 357,210,000 |
December 02 2011 | $11.70 | $11.82 | $11.67 | $11.70 | 379,055,600 |
December 01 2011 | $11.48 | $11.68 | $11.43 | $11.65 | 387,181,200 |
November 30 2011 | $11.45 | $11.48 | $11.36 | $11.47 | 405,938,400 |
November 29 2011 | $11.28 | $11.37 | $11.11 | $11.20 | 375,855,200 |
November 28 2011 | $11.18 | $11.31 | $11.12 | $11.29 | 346,413,200 |
November 25 2011 | $11.06 | $11.14 | $10.91 | $10.91 | 254,760,800 |
