| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $5.16 | $5.26 | $5.15 | $5.25 | 19,176,000 |
December 28 2012 | $5.19 | $5.23 | $5.17 | $5.17 | 13,584,300 |
December 27 2012 | $5.25 | $5.26 | $5.18 | $5.22 | 25,639,200 |
December 26 2012 | $5.30 | $5.31 | $5.23 | $5.24 | 15,636,900 |
December 24 2012 | $5.30 | $5.31 | $5.27 | $5.28 | 9,914,700 |
December 21 2012 | $5.26 | $5.33 | $5.26 | $5.31 | 38,122,500 |
December 20 2012 | $5.34 | $5.38 | $5.32 | $5.35 | 32,682,900 |
December 19 2012 | $5.39 | $5.39 | $5.31 | $5.33 | 30,348,600 |
December 18 2012 | $5.31 | $5.40 | $5.29 | $5.39 | 26,807,700 |
December 17 2012 | $5.28 | $5.32 | $5.25 | $5.30 | 18,127,800 |
December 14 2012 | $5.27 | $5.34 | $5.24 | $5.26 | 25,794,900 |
December 13 2012 | $5.23 | $5.30 | $5.22 | $5.26 | 24,446,700 |
December 12 2012 | $5.23 | $5.25 | $5.17 | $5.23 | 49,294,200 |
December 11 2012 | $5.34 | $5.34 | $5.21 | $5.22 | 32,110,200 |
December 10 2012 | $5.28 | $5.34 | $5.27 | $5.31 | 28,430,400 |
December 07 2012 | $5.38 | $5.39 | $5.27 | $5.30 | 41,614,800 |
December 06 2012 | $5.40 | $5.41 | $5.32 | $5.39 | 27,482,400 |
December 05 2012 | $5.25 | $5.40 | $5.25 | $5.37 | 35,438,400 |
December 04 2012 | $5.19 | $5.26 | $5.19 | $5.23 | 21,038,100 |
December 03 2012 | $5.29 | $5.30 | $5.19 | $5.21 | 21,424,800 |