| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $7.08 | $7.19 | $7.04 | $7.17 | 7,468,140 |
December 28 2012 | $7.09 | $7.23 | $7.09 | $7.10 | 7,446,280 |
December 27 2012 | $7.05 | $7.15 | $7.05 | $7.12 | 7,509,120 |
December 26 2012 | $7.12 | $7.13 | $7.06 | $7.07 | 6,258,328 |
December 24 2012 | $7.05 | $7.13 | $7.05 | $7.13 | 3,890,760 |
December 21 2012 | $6.84 | $7.10 | $6.68 | $7.09 | 20,292,208 |
December 20 2012 | $6.86 | $6.93 | $6.79 | $6.92 | 7,033,952 |
December 19 2012 | $6.86 | $6.92 | $6.80 | $6.84 | 9,011,740 |
December 18 2012 | $6.74 | $6.87 | $6.67 | $6.86 | 10,429,272 |
December 17 2012 | $6.66 | $6.72 | $6.63 | $6.72 | 7,776,436 |
December 14 2012 | $6.57 | $6.64 | $6.57 | $6.63 | 6,726,112 |
December 13 2012 | $6.60 | $6.66 | $6.60 | $6.61 | 6,804,084 |
December 12 2012 | $6.63 | $6.65 | $6.60 | $6.61 | 8,952,704 |
December 11 2012 | $6.49 | $6.67 | $6.47 | $6.62 | 11,076,252 |
December 10 2012 | $6.47 | $6.52 | $6.44 | $6.47 | 5,954,708 |
December 07 2012 | $6.45 | $6.52 | $6.42 | $6.48 | 6,982,384 |
December 06 2012 | $6.48 | $6.48 | $6.36 | $6.42 | 9,527,300 |
December 05 2012 | $6.44 | $6.46 | $6.31 | $6.38 | 6,455,824 |
December 04 2012 | $6.40 | $6.46 | $6.34 | $6.41 | 7,431,696 |
December 03 2012 | $6.38 | $6.43 | $6.30 | $6.40 | 9,585,040 |
November 30 2012 | $6.43 | $6.47 | $6.35 | $6.35 | 23,511,160 |
November 29 2012 | $6.29 | $6.45 | $6.26 | $6.41 | 12,918,960 |
November 28 2012 | $6.17 | $6.24 | $6.12 | $6.23 | 8,043,540 |
November 27 2012 | $6.25 | $6.28 | $6.20 | $6.21 | 8,778,552 |
November 26 2012 | $6.24 | $6.29 | $6.13 | $6.26 | 8,289,768 |
