| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $5.99 | $6.20 | $5.96 | $6.18 | 18,787,600 |
December 28 2012 | $6.01 | $6.12 | $5.96 | $5.98 | 15,127,400 |
December 27 2012 | $6.03 | $6.11 | $5.92 | $6.07 | 18,455,400 |
December 26 2012 | $6.08 | $6.18 | $6.02 | $6.03 | 10,342,300 |
December 24 2012 | $6.22 | $6.22 | $6.03 | $6.08 | 6,840,000 |
December 21 2012 | $6.32 | $6.33 | $6.03 | $6.16 | 58,144,400 |
December 20 2012 | $6.67 | $6.70 | $6.56 | $6.62 | 19,997,000 |
December 19 2012 | $6.54 | $6.70 | $6.53 | $6.65 | 25,576,000 |
December 18 2012 | $6.46 | $6.54 | $6.39 | $6.53 | 28,810,700 |
December 17 2012 | $6.68 | $6.73 | $6.38 | $6.45 | 34,772,400 |
December 14 2012 | $6.57 | $6.72 | $6.52 | $6.68 | 23,368,900 |
December 13 2012 | $6.57 | $6.63 | $6.46 | $6.50 | 24,047,400 |
December 12 2012 | $6.69 | $6.69 | $6.48 | $6.54 | 28,353,700 |
December 11 2012 | $6.53 | $6.67 | $6.47 | $6.60 | 24,442,700 |
December 10 2012 | $6.29 | $6.56 | $6.27 | $6.51 | 32,458,100 |
December 07 2012 | $6.26 | $6.35 | $6.19 | $6.28 | 22,046,900 |
December 06 2012 | $6.00 | $6.26 | $5.95 | $6.25 | 30,376,200 |
December 05 2012 | $5.90 | $6.05 | $5.87 | $6.03 | 18,644,200 |
December 04 2012 | $5.85 | $5.90 | $5.77 | $5.89 | 20,645,500 |
December 03 2012 | $5.87 | $5.88 | $5.75 | $5.78 | 15,082,300 |
November 30 2012 | $5.73 | $5.83 | $5.71 | $5.82 | 20,270,200 |
November 29 2012 | $5.66 | $5.77 | $5.60 | $5.76 | 25,011,800 |
November 28 2012 | $5.48 | $5.65 | $5.44 | $5.63 | 24,166,600 |
November 27 2012 | $5.57 | $5.64 | $5.51 | $5.54 | 34,241,300 |
November 26 2012 | $5.54 | $5.65 | $5.48 | $5.56 | 29,431,300 |