| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $4.50 | $4.58 | $4.45 | $4.57 | 1,666,807 |
December 28 2012 | $4.50 | $4.58 | $4.49 | $4.51 | 1,524,808 |
December 27 2012 | $4.57 | $4.63 | $4.44 | $4.55 | 2,003,588 |
December 26 2012 | $4.58 | $4.64 | $4.50 | $4.59 | 1,215,336 |
December 24 2012 | $4.55 | $4.59 | $4.50 | $4.58 | 1,169,442 |
December 21 2012 | $4.73 | $4.73 | $4.50 | $4.59 | 3,261,846 |
December 20 2012 | $4.87 | $4.87 | $4.61 | $4.69 | 1,534,494 |
December 19 2012 | $4.83 | $4.85 | $4.65 | $4.67 | 1,567,107 |
December 18 2012 | $4.63 | $4.86 | $4.58 | $4.82 | 2,660,909 |
December 17 2012 | $4.72 | $4.74 | $4.55 | $4.60 | 1,942,919 |
December 14 2012 | $4.94 | $5.00 | $4.60 | $4.71 | 2,593,215 |
December 13 2012 | $4.91 | $5.12 | $4.90 | $5.00 | 3,331,562 |
December 12 2012 | $4.77 | $4.93 | $4.68 | $4.89 | 3,727,988 |
December 11 2012 | $4.54 | $4.75 | $4.46 | $4.74 | 2,409,378 |
December 10 2012 | $4.37 | $4.48 | $4.36 | $4.42 | 1,605,034 |
December 07 2012 | $4.31 | $4.54 | $4.30 | $4.37 | 1,830,972 |
December 06 2012 | $4.36 | $4.45 | $4.29 | $4.33 | 2,293,246 |
December 05 2012 | $4.54 | $4.56 | $4.30 | $4.36 | 4,647,503 |
December 04 2012 | $4.55 | $4.65 | $4.42 | $4.54 | 5,201,194 |
December 03 2012 | $4.93 | $4.95 | $4.55 | $4.56 | 5,873,070 |
November 30 2012 | $5.11 | $5.12 | $4.72 | $4.88 | 8,724,590 |
November 29 2012 | $5.30 | $5.30 | $5.09 | $5.24 | 3,691,255 |
November 28 2012 | $5.36 | $5.38 | $5.12 | $5.28 | 3,492,470 |
November 27 2012 | $5.27 | $5.39 | $5.20 | $5.32 | 3,654,687 |
November 26 2012 | $5.27 | $5.38 | $5.19 | $5.20 | 2,476,986 |