| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $7.29 | $7.57 | $7.16 | $7.25 | 347,086 |
December 29 2011 | $7.16 | $7.59 | $7.15 | $7.24 | 246,824 |
December 28 2011 | $7.40 | $7.48 | $7.11 | $7.20 | 189,070 |
December 27 2011 | $8.01 | $8.08 | $7.41 | $7.44 | 265,929 |
December 23 2011 | $7.77 | $8.14 | $7.77 | $7.99 | 216,790 |
December 22 2011 | $7.66 | $8.01 | $7.60 | $7.81 | 221,712 |
December 21 2011 | $7.41 | $7.75 | $7.25 | $7.69 | 245,971 |
December 20 2011 | $7.19 | $7.81 | $7.19 | $7.40 | 392,887 |
December 19 2011 | $7.13 | $7.32 | $7.05 | $7.11 | 230,328 |
December 16 2011 | $7.32 | $7.50 | $7.01 | $7.14 | 299,477 |
December 15 2011 | $7.66 | $7.72 | $7.22 | $7.29 | 301,966 |
December 14 2011 | $7.88 | $7.88 | $7.55 | $7.63 | 572,557 |
December 13 2011 | $8.17 | $8.38 | $7.88 | $7.97 | 288,548 |
December 12 2011 | $8.40 | $8.40 | $7.99 | $8.06 | 354,207 |
December 09 2011 | $8.39 | $8.67 | $8.29 | $8.56 | 416,572 |
December 08 2011 | $8.18 | $8.68 | $7.99 | $8.30 | 617,212 |
December 07 2011 | $7.40 | $8.66 | $7.20 | $8.30 | 1,275,418 |
December 06 2011 | $7.16 | $7.56 | $6.96 | $7.44 | 277,073 |
December 05 2011 | $7.38 | $7.63 | $7.10 | $7.20 | 284,070 |
December 02 2011 | $7.71 | $7.78 | $7.18 | $7.31 | 409,581 |
December 01 2011 | $7.29 | $7.76 | $7.18 | $7.69 | 544,459 |
November 30 2011 | $6.68 | $7.50 | $6.55 | $7.33 | 1,272,778 |
November 29 2011 | $7.06 | $7.14 | $6.54 | $6.60 | 960,607 |
November 28 2011 | $7.66 | $7.85 | $7.07 | $7.11 | 416,745 |
November 25 2011 | $7.40 | $7.50 | $7.20 | $7.30 | 82,105 |