| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $8.41 | $8.45 | $8.17 | $8.35 | 3,937,700 |
December 29 2011 | $8.54 | $8.58 | $8.34 | $8.37 | 2,795,600 |
December 28 2011 | $8.11 | $8.64 | $7.99 | $8.55 | 6,459,700 |
December 27 2011 | $8.14 | $8.19 | $8.01 | $8.18 | 1,496,800 |
December 23 2011 | $8.29 | $8.29 | $8.02 | $8.14 | 1,248,400 |
December 22 2011 | $8.12 | $8.25 | $7.91 | $8.21 | 3,022,800 |
December 21 2011 | $7.97 | $8.10 | $7.75 | $8.05 | 1,906,200 |
December 20 2011 | $7.75 | $8.09 | $7.73 | $8.00 | 2,827,700 |
December 19 2011 | $8.05 | $8.11 | $7.62 | $7.65 | 3,002,500 |
December 16 2011 | $8.06 | $8.11 | $7.83 | $8.03 | 3,949,100 |
December 15 2011 | $8.21 | $8.21 | $7.55 | $7.98 | 6,502,500 |
December 14 2011 | $8.13 | $8.41 | $7.94 | $8.06 | 23,372,300 |
December 13 2011 | $9.71 | $9.81 | $8.88 | $8.97 | 3,610,600 |
December 12 2011 | $9.99 | $10.02 | $9.50 | $9.65 | 8,097,300 |
December 09 2011 | $8.54 | $9.22 | $8.52 | $9.15 | 2,519,600 |
December 08 2011 | $8.94 | $9.03 | $8.47 | $8.51 | 2,615,700 |
December 07 2011 | $9.17 | $9.22 | $8.76 | $8.93 | 2,333,900 |
December 06 2011 | $9.42 | $9.56 | $8.83 | $9.30 | 3,931,000 |
December 05 2011 | $9.51 | $9.74 | $9.40 | $9.52 | 2,022,700 |
December 02 2011 | $9.77 | $9.79 | $9.42 | $9.44 | 2,234,700 |
December 01 2011 | $9.64 | $9.69 | $9.32 | $9.43 | 3,064,000 |
November 30 2011 | $9.75 | $10.07 | $9.39 | $9.70 | 5,079,700 |
November 29 2011 | $9.47 | $9.86 | $9.30 | $9.61 | 4,744,000 |
November 28 2011 | $10.36 | $10.37 | $9.30 | $9.50 | 6,484,300 |
November 25 2011 | $9.87 | $10.30 | $9.76 | $9.81 | 1,877,200 |
