| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $4.26 | $4.40 | $4.24 | $4.38 | 8,393,600 |
December 28 2012 | $4.28 | $4.32 | $4.25 | $4.29 | 5,726,000 |
December 27 2012 | $4.35 | $4.37 | $4.18 | $4.31 | 9,706,800 |
December 26 2012 | $4.49 | $4.56 | $4.30 | $4.35 | 8,402,400 |
December 24 2012 | $4.47 | $4.51 | $4.45 | $4.47 | 2,161,600 |
December 21 2012 | $4.52 | $4.56 | $4.42 | $4.47 | 14,838,000 |
December 20 2012 | $4.78 | $4.80 | $4.52 | $4.56 | 17,246,400 |
December 19 2012 | $4.86 | $4.89 | $4.73 | $4.81 | 17,166,000 |
December 18 2012 | $4.86 | $4.86 | $4.79 | $4.84 | 13,050,400 |
December 17 2012 | $4.82 | $4.84 | $4.77 | $4.81 | 9,475,200 |
December 14 2012 | $4.73 | $4.87 | $4.73 | $4.81 | 10,138,000 |
December 13 2012 | $4.86 | $4.95 | $4.80 | $4.82 | 17,790,000 |
December 12 2012 | $4.86 | $4.92 | $4.84 | $4.86 | 11,078,000 |
December 11 2012 | $4.79 | $4.86 | $4.78 | $4.84 | 9,984,800 |
December 10 2012 | $4.78 | $4.81 | $4.71 | $4.79 | 10,475,600 |
December 07 2012 | $4.66 | $4.79 | $4.64 | $4.77 | 10,037,200 |
December 06 2012 | $4.54 | $4.70 | $4.54 | $4.65 | 9,926,800 |
December 05 2012 | $4.51 | $4.60 | $4.44 | $4.54 | 11,141,200 |
December 04 2012 | $4.51 | $4.58 | $4.47 | $4.52 | 14,253,200 |
December 03 2012 | $4.62 | $4.62 | $4.51 | $4.51 | 9,694,400 |
November 30 2012 | $4.60 | $4.64 | $4.55 | $4.59 | 10,282,000 |
November 29 2012 | $4.64 | $4.66 | $4.52 | $4.58 | 10,922,800 |
November 28 2012 | $4.66 | $4.67 | $4.58 | $4.62 | 14,475,600 |
November 27 2012 | $4.69 | $4.81 | $4.66 | $4.66 | 12,588,400 |
November 26 2012 | $4.69 | $4.71 | $4.61 | $4.69 | 9,468,400 |
