| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $5.35 | $5.42 | $5.33 | $5.41 | 26,815,800 |
December 29 2011 | $5.31 | $5.40 | $5.28 | $5.37 | 34,317,000 |
December 28 2011 | $5.44 | $5.45 | $5.24 | $5.29 | 33,445,100 |
December 27 2011 | $5.46 | $5.52 | $5.41 | $5.43 | 25,444,800 |
December 23 2011 | $5.52 | $5.53 | $5.42 | $5.50 | 26,953,000 |
December 22 2011 | $5.42 | $5.52 | $5.36 | $5.50 | 43,983,100 |
December 21 2011 | $5.22 | $5.40 | $5.19 | $5.36 | 56,203,100 |
December 20 2011 | $5.13 | $5.22 | $5.12 | $5.19 | 45,235,100 |
December 19 2011 | $5.15 | $5.22 | $5.02 | $5.04 | 45,068,200 |
December 16 2011 | $5.19 | $5.23 | $5.11 | $5.15 | 45,962,300 |
December 15 2011 | $5.18 | $5.24 | $5.12 | $5.15 | 46,636,200 |
December 14 2011 | $5.19 | $5.23 | $5.08 | $5.10 | 53,224,300 |
December 13 2011 | $5.49 | $5.55 | $5.21 | $5.27 | 67,905,600 |
December 12 2011 | $5.46 | $5.47 | $5.37 | $5.45 | 40,777,500 |
December 09 2011 | $5.50 | $5.58 | $5.46 | $5.54 | 48,326,600 |
December 08 2011 | $5.51 | $5.58 | $4.95 | $5.40 | 82,552,300 |
December 07 2011 | $5.53 | $5.60 | $5.47 | $5.57 | 45,168,800 |
December 06 2011 | $5.58 | $5.62 | $5.53 | $5.55 | 39,786,100 |
December 05 2011 | $5.61 | $5.74 | $5.54 | $5.58 | 65,924,700 |
December 02 2011 | $5.42 | $5.58 | $5.40 | $5.48 | 67,252,600 |
December 01 2011 | $5.28 | $5.43 | $5.23 | $5.32 | 61,397,000 |
November 30 2011 | $5.19 | $5.33 | $5.11 | $5.33 | 66,922,300 |
November 29 2011 | $5.04 | $5.09 | $4.99 | $5.02 | 40,443,800 |
November 28 2011 | $5.10 | $5.12 | $4.98 | $5.03 | 57,953,300 |
November 25 2011 | $4.93 | $5.00 | $4.90 | $4.90 | 20,118,500 |