| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $8.42 | $8.47 | $8.18 | $8.37 | 3,937,700 |
December 29 2011 | $8.56 | $8.60 | $8.36 | $8.39 | 2,795,600 |
December 28 2011 | $8.13 | $8.66 | $8.01 | $8.57 | 6,459,700 |
December 27 2011 | $8.16 | $8.20 | $8.03 | $8.19 | 1,496,800 |
December 23 2011 | $8.31 | $8.31 | $8.04 | $8.16 | 1,248,400 |
December 22 2011 | $8.14 | $8.27 | $7.92 | $8.23 | 3,022,800 |
December 21 2011 | $7.99 | $8.12 | $7.77 | $8.07 | 1,906,200 |
December 20 2011 | $7.77 | $8.11 | $7.75 | $8.02 | 2,827,700 |
December 19 2011 | $8.07 | $8.13 | $7.64 | $7.66 | 3,002,500 |
December 16 2011 | $8.08 | $8.13 | $7.85 | $8.05 | 3,949,100 |
December 15 2011 | $8.23 | $8.23 | $7.57 | $8.00 | 6,502,500 |
December 14 2011 | $8.15 | $8.42 | $7.95 | $8.08 | 23,372,300 |
December 13 2011 | $9.73 | $9.83 | $8.90 | $8.99 | 3,610,600 |
December 12 2011 | $10.01 | $10.04 | $9.52 | $9.67 | 8,097,300 |
December 09 2011 | $8.56 | $9.24 | $8.54 | $9.17 | 2,519,600 |
December 08 2011 | $8.95 | $9.05 | $8.49 | $8.53 | 2,615,700 |
December 07 2011 | $9.19 | $9.24 | $8.78 | $8.94 | 2,333,900 |
December 06 2011 | $9.44 | $9.58 | $8.85 | $9.32 | 3,931,000 |
December 05 2011 | $9.53 | $9.76 | $9.42 | $9.54 | 2,022,700 |
December 02 2011 | $9.79 | $9.81 | $9.44 | $9.46 | 2,234,700 |
December 01 2011 | $9.66 | $9.71 | $9.34 | $9.45 | 3,064,000 |
November 30 2011 | $9.77 | $10.09 | $9.41 | $9.72 | 5,079,700 |
November 29 2011 | $9.49 | $9.88 | $9.32 | $9.63 | 4,744,000 |
November 28 2011 | $10.38 | $10.39 | $9.32 | $9.52 | 6,484,300 |
November 25 2011 | $9.89 | $10.32 | $9.78 | $9.83 | 1,877,200 |
