| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $5.26 | $5.50 | $5.17 | $5.36 | 44,186 |
December 28 2012 | $5.17 | $5.36 | $5.13 | $5.31 | 36,801 |
December 27 2012 | $5.02 | $5.30 | $5.00 | $5.25 | 33,593 |
December 26 2012 | $5.20 | $5.28 | $5.00 | $5.03 | 125,877 |
December 24 2012 | $5.40 | $5.40 | $5.05 | $5.28 | 62,123 |
December 21 2012 | $5.50 | $5.53 | $5.18 | $5.37 | 105,335 |
December 20 2012 | $6.00 | $6.00 | $5.56 | $5.59 | 74,674 |
December 19 2012 | $5.94 | $6.10 | $5.93 | $6.02 | 115,836 |
December 18 2012 | $5.94 | $6.10 | $5.92 | $5.97 | 93,810 |
December 17 2012 | $5.87 | $6.05 | $5.87 | $6.04 | 106,102 |
December 14 2012 | $6.07 | $6.10 | $5.81 | $5.93 | 68,301 |
December 13 2012 | $5.90 | $6.19 | $5.77 | $6.16 | 166,929 |
December 12 2012 | $5.45 | $5.95 | $5.44 | $5.92 | 208,236 |
December 11 2012 | $5.43 | $5.55 | $5.35 | $5.38 | 79,367 |
December 10 2012 | $5.25 | $5.45 | $5.17 | $5.37 | 51,609 |
December 07 2012 | $5.59 | $5.65 | $5.17 | $5.17 | 84,347 |
December 06 2012 | $5.88 | $6.00 | $5.11 | $5.47 | 388,580 |
December 05 2012 | $5.52 | $5.89 | $5.52 | $5.75 | 320,707 |
December 04 2012 | $4.91 | $5.49 | $4.91 | $5.43 | 252,032 |
December 03 2012 | $4.70 | $5.10 | $4.70 | $5.03 | 144,553 |
November 30 2012 | $4.66 | $4.80 | $4.48 | $4.70 | 39,171 |
November 29 2012 | $4.74 | $4.74 | $4.60 | $4.70 | 39,615 |
November 28 2012 | $4.65 | $4.70 | $4.25 | $4.65 | 64,588 |
November 27 2012 | $4.40 | $4.70 | $4.40 | $4.70 | 59,366 |
November 26 2012 | $4.07 | $4.38 | $4.07 | $4.35 | 35,748 |