| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $12.13 | $12.21 | $12.13 | $12.17 | 179,662,000 |
December 29 2011 | $12.12 | $12.19 | $12.04 | $12.18 | 215,978,000 |
December 28 2011 | $12.23 | $12.27 | $12.06 | $12.10 | 228,662,000 |
December 27 2011 | $12.11 | $12.29 | $12.11 | $12.22 | 265,076,000 |
December 23 2011 | $12.01 | $12.13 | $12.01 | $12.12 | 269,399,200 |
December 22 2011 | $11.93 | $12.00 | $11.90 | $11.98 | 202,358,800 |
December 21 2011 | $11.92 | $11.94 | $11.78 | $11.92 | 262,948,000 |
December 20 2011 | $11.65 | $11.90 | $11.64 | $11.90 | 337,215,200 |
December 19 2011 | $11.49 | $11.57 | $11.44 | $11.49 | 235,530,400 |
December 16 2011 | $11.43 | $11.55 | $11.41 | $11.45 | 421,478,400 |
December 15 2011 | $11.52 | $11.53 | $11.37 | $11.39 | 256,200,000 |
December 14 2011 | $11.62 | $11.64 | $11.35 | $11.43 | 406,887,600 |
December 13 2011 | $11.81 | $11.88 | $11.63 | $11.69 | 338,928,800 |
December 12 2011 | $11.77 | $11.84 | $11.70 | $11.78 | 301,067,200 |
December 09 2011 | $11.81 | $11.84 | $11.75 | $11.83 | 296,993,200 |
December 08 2011 | $11.76 | $11.89 | $11.73 | $11.74 | 376,356,400 |
December 07 2011 | $11.72 | $11.75 | $11.62 | $11.69 | 304,746,400 |
December 06 2011 | $11.80 | $11.86 | $11.70 | $11.75 | 283,598,000 |
December 05 2011 | $11.83 | $11.91 | $11.73 | $11.81 | 357,210,000 |
December 02 2011 | $11.72 | $11.83 | $11.68 | $11.71 | 379,055,600 |
December 01 2011 | $11.50 | $11.69 | $11.44 | $11.66 | 387,181,200 |
November 30 2011 | $11.46 | $11.49 | $11.37 | $11.49 | 405,938,400 |
November 29 2011 | $11.30 | $11.39 | $11.13 | $11.22 | 375,855,200 |
November 28 2011 | $11.19 | $11.32 | $11.13 | $11.30 | 346,413,200 |
November 25 2011 | $11.07 | $11.15 | $10.92 | $10.93 | 254,760,800 |
