| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $4.09 | $4.10 | $4.06 | $4.06 | 4,189,200 |
December 29 2011 | $4.05 | $4.10 | $4.03 | $4.10 | 5,242,800 |
December 28 2011 | $4.04 | $4.07 | $4.00 | $4.05 | 7,046,000 |
December 27 2011 | $4.02 | $4.04 | $3.97 | $4.03 | 4,909,200 |
December 23 2011 | $4.02 | $4.04 | $4.00 | $4.03 | 6,116,400 |
December 22 2011 | $3.98 | $4.05 | $3.96 | $4.00 | 7,314,800 |
December 21 2011 | $3.95 | $3.99 | $3.91 | $3.96 | 5,641,600 |
December 20 2011 | $3.88 | $3.96 | $3.88 | $3.95 | 7,109,600 |
December 19 2011 | $3.95 | $3.95 | $3.81 | $3.82 | 8,103,200 |
December 16 2011 | $4.01 | $4.03 | $3.90 | $3.93 | 10,618,800 |
December 15 2011 | $3.98 | $4.04 | $3.98 | $3.99 | 13,529,200 |
December 14 2011 | $4.03 | $4.04 | $3.94 | $3.95 | 13,432,000 |
December 13 2011 | $4.14 | $4.15 | $4.03 | $4.05 | 16,990,800 |
December 12 2011 | $4.05 | $4.17 | $4.01 | $4.16 | 16,758,800 |
December 09 2011 | $3.97 | $4.09 | $3.97 | $4.07 | 13,990,400 |
December 08 2011 | $3.97 | $4.01 | $3.94 | $3.97 | 12,201,600 |
December 07 2011 | $3.91 | $4.03 | $3.89 | $3.99 | 14,136,800 |
December 06 2011 | $3.96 | $3.98 | $3.93 | $3.93 | 8,608,400 |
December 05 2011 | $3.95 | $3.99 | $3.90 | $3.99 | 10,777,600 |
December 02 2011 | $3.99 | $4.01 | $3.89 | $3.91 | 8,672,400 |
December 01 2011 | $3.89 | $3.96 | $3.86 | $3.93 | 9,447,600 |
November 30 2011 | $3.92 | $3.94 | $3.82 | $3.89 | 13,308,800 |
November 29 2011 | $3.79 | $3.91 | $3.79 | $3.83 | 19,185,200 |
November 28 2011 | $3.71 | $3.79 | $3.71 | $3.76 | 13,752,000 |
November 25 2011 | $3.69 | $3.71 | $3.61 | $3.62 | 7,029,200 |
