| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $7.45 | $7.64 | $7.44 | $7.64 | 2,796,034 |
December 28 2012 | $7.45 | $7.51 | $7.45 | $7.47 | 1,978,490 |
December 27 2012 | $7.50 | $7.54 | $7.42 | $7.51 | 3,379,615 |
December 26 2012 | $7.49 | $7.56 | $7.43 | $7.49 | 1,998,361 |
December 24 2012 | $7.55 | $7.59 | $7.46 | $7.46 | 1,667,899 |
December 21 2012 | $7.38 | $7.52 | $7.35 | $7.50 | 3,319,087 |
December 20 2012 | $7.50 | $7.56 | $7.39 | $7.50 | 2,668,150 |
December 19 2012 | $7.53 | $7.58 | $7.43 | $7.48 | 4,667,530 |
December 18 2012 | $7.40 | $7.44 | $7.35 | $7.44 | 2,797,461 |
December 17 2012 | $7.19 | $7.39 | $7.19 | $7.37 | 1,800,777 |
December 14 2012 | $7.22 | $7.27 | $7.15 | $7.19 | 1,526,462 |
December 13 2012 | $7.37 | $7.39 | $7.15 | $7.22 | 2,523,248 |
December 12 2012 | $7.39 | $7.43 | $7.32 | $7.36 | 2,238,845 |
December 11 2012 | $7.34 | $7.36 | $7.30 | $7.35 | 2,499,811 |
December 10 2012 | $7.40 | $7.43 | $7.27 | $7.29 | 1,907,874 |
December 07 2012 | $7.38 | $7.43 | $7.35 | $7.38 | 2,526,305 |
December 06 2012 | $7.20 | $7.35 | $7.20 | $7.31 | 6,338,791 |
December 05 2012 | $7.20 | $7.25 | $7.16 | $7.23 | 4,267,266 |
December 04 2012 | $7.17 | $7.20 | $7.13 | $7.19 | 1,259,178 |
December 03 2012 | $7.27 | $7.34 | $7.17 | $7.17 | 5,134,435 |
November 30 2012 | $7.19 | $7.27 | $7.16 | $7.19 | 2,683,944 |
November 29 2012 | $7.21 | $7.27 | $7.12 | $7.16 | 2,198,900 |
November 28 2012 | $7.07 | $7.16 | $7.01 | $7.16 | 5,085,523 |
November 27 2012 | $7.16 | $7.22 | $7.09 | $7.12 | 2,955,100 |
November 26 2012 | $7.32 | $7.33 | $7.08 | $7.15 | 3,226,358 |