| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2011 | $5.47 | $5.52 | $5.26 | $5.27 | 252,026,900 |
October 28 2011 | $5.46 | $5.73 | $5.44 | $5.67 | 273,167,300 |
October 27 2011 | $5.49 | $5.58 | $5.32 | $5.57 | 408,959,900 |
October 26 2011 | $5.08 | $5.14 | $4.97 | $5.08 | 208,197,400 |
October 25 2011 | $5.13 | $5.15 | $4.98 | $4.98 | 200,837,500 |
October 24 2011 | $5.08 | $5.20 | $5.01 | $5.19 | 217,032,400 |
October 21 2011 | $5.08 | $5.13 | $4.92 | $4.98 | 252,586,400 |
October 20 2011 | $4.96 | $5.00 | $4.77 | $4.99 | 254,971,700 |
October 19 2011 | $5.15 | $5.29 | $4.92 | $4.94 | 318,554,300 |
October 18 2011 | $4.84 | $5.24 | $4.75 | $5.12 | 496,883,800 |
October 17 2011 | $4.77 | $4.85 | $4.65 | $4.65 | 175,512,200 |
October 14 2011 | $4.87 | $4.91 | $4.72 | $4.78 | 203,564,500 |
October 13 2011 | $4.97 | $4.97 | $4.76 | $4.80 | 230,115,400 |
October 12 2011 | $5.02 | $5.20 | $4.89 | $5.08 | 284,617,700 |
October 11 2011 | $4.77 | $4.99 | $4.73 | $4.92 | 204,431,100 |
October 10 2011 | $4.74 | $4.85 | $4.72 | $4.85 | 225,326,600 |
October 07 2011 | $4.88 | $4.88 | $4.54 | $4.55 | 285,598,300 |
October 06 2011 | $4.45 | $4.87 | $4.36 | $4.85 | 336,087,400 |
October 05 2011 | $4.41 | $4.50 | $4.25 | $4.45 | 291,785,700 |
October 04 2011 | $4.23 | $4.44 | $3.96 | $4.44 | 448,300,000 |
October 03 2011 | $4.69 | $4.77 | $4.26 | $4.27 | 369,335,100 |