| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $6.57 | $6.65 | $6.50 | $6.52 | 905,517 |
December 29 2011 | $6.42 | $6.68 | $6.42 | $6.59 | 1,209,813 |
December 28 2011 | $6.64 | $6.65 | $6.34 | $6.39 | 1,046,907 |
December 27 2011 | $6.48 | $6.75 | $6.29 | $6.65 | 851,207 |
December 23 2011 | $6.38 | $6.63 | $6.35 | $6.54 | 829,491 |
December 22 2011 | $5.83 | $6.37 | $5.83 | $6.34 | 1,249,458 |
December 21 2011 | $5.58 | $5.78 | $5.42 | $5.74 | 1,178,585 |
December 20 2011 | $5.71 | $5.74 | $5.53 | $5.60 | 1,105,214 |
December 19 2011 | $5.84 | $5.94 | $5.46 | $5.49 | 858,238 |
December 16 2011 | $5.56 | $5.91 | $5.50 | $5.79 | 932,252 |
December 15 2011 | $5.61 | $5.62 | $5.39 | $5.50 | 837,496 |
December 14 2011 | $5.72 | $5.74 | $5.35 | $5.47 | 1,147,099 |
December 13 2011 | $6.22 | $6.28 | $5.72 | $5.82 | 591,339 |
December 12 2011 | $6.22 | $6.23 | $5.95 | $6.17 | 637,454 |
December 09 2011 | $6.21 | $6.48 | $6.10 | $6.38 | 773,069 |
December 08 2011 | $6.35 | $6.48 | $6.11 | $6.14 | 708,723 |
December 07 2011 | $6.36 | $6.49 | $6.11 | $6.45 | 637,469 |
December 06 2011 | $6.30 | $6.50 | $6.00 | $6.44 | 1,128,525 |
December 05 2011 | $6.38 | $6.39 | $6.16 | $6.30 | 630,132 |
December 02 2011 | $6.23 | $6.37 | $6.15 | $6.19 | 533,077 |
December 01 2011 | $6.09 | $6.28 | $6.02 | $6.07 | 698,685 |
November 30 2011 | $5.95 | $6.14 | $5.88 | $6.10 | 1,121,283 |
November 29 2011 | $5.69 | $5.76 | $5.46 | $5.55 | 367,943 |
November 28 2011 | $5.42 | $5.72 | $5.41 | $5.67 | 974,140 |
November 25 2011 | $5.23 | $5.35 | $5.10 | $5.10 | 233,723 |
