| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $5.25 | $5.25 | $4.98 | $5.17 | 5,200 |
December 28 2012 | $5.13 | $5.30 | $5.13 | $5.14 | 16,000 |
December 27 2012 | $5.10 | $5.18 | $5.07 | $5.18 | 34,400 |
December 26 2012 | $5.09 | $5.22 | $4.97 | $5.12 | 8,200 |
December 24 2012 | $5.00 | $5.09 | $4.97 | $5.02 | 18,300 |
December 21 2012 | $4.93 | $5.05 | $4.93 | $5.01 | 104,300 |
December 20 2012 | $4.95 | $4.96 | $4.93 | $4.96 | 6,200 |
December 19 2012 | $5.00 | $5.01 | $4.97 | $4.97 | 9,900 |
December 18 2012 | $4.95 | $5.06 | $4.93 | $4.98 | 40,700 |
December 17 2012 | $4.95 | $5.08 | $4.91 | $4.94 | 18,400 |
December 14 2012 | $4.90 | $5.17 | $4.89 | $4.91 | 51,500 |
December 13 2012 | $4.89 | $4.98 | $4.82 | $4.87 | 41,900 |
December 12 2012 | $4.99 | $5.03 | $4.61 | $4.94 | 54,900 |
December 11 2012 | $4.98 | $5.15 | $4.88 | $5.04 | 32,000 |
December 10 2012 | $4.99 | $4.99 | $4.98 | $4.98 | 900 |
December 07 2012 | $4.79 | $5.09 | $4.78 | $5.03 | 90,100 |
December 06 2012 | $4.86 | $4.87 | $4.80 | $4.84 | 4,500 |
December 05 2012 | $4.96 | $5.07 | $4.83 | $4.84 | 239,100 |
December 04 2012 | $5.03 | $5.52 | $4.88 | $4.92 | 57,000 |
December 03 2012 | $5.07 | $5.14 | $4.97 | $5.03 | 10,500 |
November 30 2012 | $4.95 | $4.95 | $4.84 | $4.90 | 1,900 |
November 29 2012 | $4.88 | $4.96 | $4.80 | $4.95 | 102,600 |
November 28 2012 | $4.92 | $4.92 | $4.83 | $4.86 | 3,500 |
November 27 2012 | $4.84 | $4.99 | $4.84 | $4.95 | 17,100 |
November 26 2012 | $4.80 | $4.80 | $4.79 | $4.79 | 1,400 |