| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $4.35 | $4.37 | $4.31 | $4.36 | 5,205,090 |
December 29 2011 | $4.27 | $4.39 | $4.26 | $4.33 | 6,038,445 |
December 28 2011 | $4.24 | $4.32 | $4.20 | $4.27 | 8,797,740 |
December 27 2011 | $4.15 | $4.24 | $4.11 | $4.23 | 4,468,625 |
December 23 2011 | $4.14 | $4.21 | $4.14 | $4.17 | 5,414,695 |
December 22 2011 | $4.01 | $4.14 | $4.01 | $4.12 | 8,474,715 |
December 21 2011 | $4.24 | $4.24 | $3.63 | $4.01 | 40,480,719 |
December 20 2011 | $4.41 | $4.41 | $4.19 | $4.27 | 15,059,470 |
December 19 2011 | $4.44 | $4.45 | $4.30 | $4.32 | 6,165,335 |
December 16 2011 | $4.38 | $4.54 | $4.36 | $4.43 | 8,864,375 |
December 15 2011 | $4.47 | $4.54 | $4.36 | $4.37 | 7,116,300 |
December 14 2011 | $4.61 | $4.66 | $4.41 | $4.43 | 9,826,815 |
December 13 2011 | $4.83 | $4.84 | $4.64 | $4.66 | 6,055,710 |
December 12 2011 | $4.80 | $4.90 | $4.72 | $4.79 | 6,635,580 |
December 09 2011 | $4.82 | $4.97 | $4.70 | $4.91 | 12,720,225 |
December 08 2011 | $4.69 | $4.80 | $4.66 | $4.69 | 10,798,625 |
December 07 2011 | $4.89 | $4.90 | $4.66 | $4.73 | 11,624,340 |
December 06 2011 | $4.97 | $5.04 | $4.88 | $4.91 | 12,815,710 |
December 05 2011 | $4.95 | $5.32 | $4.92 | $5.12 | 14,383,220 |
December 02 2011 | $4.86 | $4.98 | $4.83 | $4.88 | 4,267,020 |
December 01 2011 | $4.76 | $4.84 | $4.69 | $4.80 | 7,385,155 |
November 30 2011 | $4.77 | $4.84 | $4.74 | $4.80 | 6,485,350 |
November 29 2011 | $4.66 | $4.73 | $4.56 | $4.63 | 5,363,435 |
November 28 2011 | $4.69 | $4.84 | $4.67 | $4.71 | 6,593,760 |
November 25 2011 | $4.53 | $4.62 | $4.53 | $4.56 | 1,537,105 |
