DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 31 2012 | $6.82 | $6.93 | $6.76 | $6.86 | 106,908,900 |
December 28 2012 | $6.65 | $6.82 | $6.63 | $6.82 | 95,668,600 |
December 27 2012 | $6.78 | $6.79 | $6.55 | $6.76 | 108,315,100 |
December 26 2012 | $6.52 | $6.78 | $6.52 | $6.78 | 140,331,900 |
December 24 2012 | $6.18 | $6.57 | $6.18 | $6.57 | 91,734,900 |
December 21 2012 | $6.12 | $6.28 | $6.08 | $6.28 | 94,489,300 |
December 20 2012 | $6.22 | $6.25 | $6.14 | $6.24 | 47,750,100 |
December 19 2012 | $6.25 | $6.28 | $6.16 | $6.22 | 54,884,700 |
December 18 2012 | $6.08 | $6.19 | $6.04 | $6.18 | 61,810,400 |
December 17 2012 | $5.91 | $6.05 | $5.90 | $6.04 | 46,983,300 |
December 14 2012 | $5.97 | $5.97 | $5.84 | $5.88 | 36,933,500 |
December 13 2012 | $6.07 | $6.09 | $5.94 | $5.97 | 35,443,200 |
December 12 2012 | $6.10 | $6.13 | $6.06 | $6.08 | 31,099,900 |
December 11 2012 | $6.10 | $6.14 | $6.04 | $6.09 | 36,326,900 |
December 10 2012 | $6.05 | $6.11 | $6.05 | $6.08 | 26,025,200 |
December 07 2012 | $5.97 | $6.09 | $5.97 | $6.08 | 38,404,500 |
December 06 2012 | $5.97 | $5.99 | $5.93 | $5.96 | 31,065,800 |
December 05 2012 | $6.00 | $6.04 | $5.92 | $5.99 | 33,152,400 |
December 04 2012 | $6.04 | $6.06 | $5.95 | $5.99 | 37,760,200 |
December 03 2012 | $6.13 | $6.20 | $6.04 | $6.05 | 47,746,300 |
November 30 2012 | $6.10 | $6.15 | $6.00 | $6.07 | 41,329,600 |
November 29 2012 | $6.00 | $6.11 | $6.00 | $6.11 | 57,289,300 |
November 28 2012 | $5.86 | $5.97 | $5.82 | $5.96 | 38,496,900 |
November 27 2012 | $5.88 | $5.97 | $5.88 | $5.88 | 37,610,000 |
November 26 2012 | $5.86 | $5.90 | $5.81 | $5.89 | 26,831,700 |