| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2012 | $5.31 | $5.34 | $5.26 | $5.29 | 28,710,300 |
November 29 2012 | $5.32 | $5.34 | $5.25 | $5.31 | 25,343,400 |
November 28 2012 | $5.32 | $5.32 | $5.24 | $5.30 | 32,071,500 |
November 27 2012 | $5.34 | $5.39 | $5.30 | $5.32 | 31,343,700 |
November 26 2012 | $5.22 | $5.32 | $5.21 | $5.32 | 27,882,300 |
November 23 2012 | $5.17 | $5.24 | $5.15 | $5.24 | 16,383,600 |
November 21 2012 | $5.20 | $5.20 | $5.13 | $5.15 | 16,116,300 |
November 20 2012 | $5.21 | $5.24 | $5.16 | $5.19 | 18,440,400 |
November 19 2012 | $5.11 | $5.23 | $5.10 | $5.23 | 25,466,700 |
November 16 2012 | $5.17 | $5.17 | $5.02 | $5.05 | 46,409,700 |
November 15 2012 | $5.20 | $5.23 | $5.11 | $5.15 | 25,184,100 |
November 14 2012 | $5.31 | $5.33 | $5.19 | $5.21 | 28,897,200 |
November 13 2012 | $5.28 | $5.37 | $5.28 | $5.29 | 19,999,500 |
November 12 2012 | $5.30 | $5.35 | $5.28 | $5.31 | 18,208,500 |
November 09 2012 | $5.32 | $5.34 | $5.28 | $5.29 | 55,546,200 |
November 08 2012 | $5.39 | $5.41 | $5.33 | $5.33 | 29,466,000 |
November 07 2012 | $5.40 | $5.46 | $5.36 | $5.38 | 40,998,600 |
November 06 2012 | $5.51 | $5.56 | $5.49 | $5.55 | 27,137,700 |
November 05 2012 | $5.47 | $5.53 | $5.46 | $5.51 | 21,053,100 |
November 02 2012 | $5.58 | $5.61 | $5.49 | $5.49 | 30,036,600 |
November 01 2012 | $5.45 | $5.54 | $5.44 | $5.54 | 46,211,400 |