| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $5.05 | $5.09 | $5.02 | $5.09 | 611,700 |
December 28 2012 | $5.07 | $5.10 | $5.05 | $5.06 | 446,400 |
December 27 2012 | $5.10 | $5.13 | $5.06 | $5.10 | 551,800 |
December 26 2012 | $5.15 | $5.16 | $5.10 | $5.10 | 541,800 |
December 24 2012 | $5.14 | $5.16 | $5.13 | $5.15 | 247,200 |
December 21 2012 | $5.14 | $5.18 | $5.12 | $5.15 | 1,659,000 |
December 20 2012 | $5.13 | $5.18 | $5.13 | $5.17 | 860,700 |
December 19 2012 | $5.16 | $5.17 | $5.13 | $5.13 | 931,000 |
December 18 2012 | $5.13 | $5.16 | $5.10 | $5.15 | 1,080,500 |
December 17 2012 | $5.16 | $5.17 | $5.12 | $5.14 | 1,114,200 |
December 14 2012 | $5.11 | $5.16 | $5.10 | $5.14 | 952,800 |
December 13 2012 | $5.19 | $5.19 | $5.10 | $5.12 | 1,234,900 |
December 12 2012 | $5.23 | $5.23 | $5.15 | $5.17 | 1,760,000 |
December 11 2012 | $5.25 | $5.26 | $5.20 | $5.21 | 2,120,000 |
December 10 2012 | $5.20 | $5.27 | $5.20 | $5.25 | 1,086,400 |
December 07 2012 | $5.22 | $5.23 | $5.17 | $5.21 | 1,696,200 |
December 06 2012 | $5.20 | $5.23 | $5.19 | $5.20 | 1,084,000 |
December 05 2012 | $5.16 | $5.22 | $5.15 | $5.20 | 1,000,400 |
December 04 2012 | $5.13 | $5.16 | $5.12 | $5.15 | 1,339,900 |
December 03 2012 | $5.15 | $5.17 | $5.12 | $5.13 | 1,121,400 |
November 30 2012 | $5.13 | $5.14 | $5.10 | $5.13 | 1,605,900 |
November 29 2012 | $5.11 | $5.13 | $5.08 | $5.13 | 1,170,300 |
November 28 2012 | $5.04 | $5.11 | $5.03 | $5.11 | 973,800 |
November 27 2012 | $5.06 | $5.10 | $5.04 | $5.06 | 999,200 |
November 26 2012 | $5.09 | $5.14 | $5.06 | $5.06 | 1,151,000 |