| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $3.86 | $4.08 | $3.83 | $4.04 | 250,425 |
December 28 2012 | $3.87 | $3.93 | $3.84 | $3.87 | 177,188 |
December 27 2012 | $3.78 | $3.91 | $3.78 | $3.88 | 194,400 |
December 26 2012 | $3.91 | $3.91 | $3.81 | $3.82 | 196,763 |
December 24 2012 | $3.89 | $3.98 | $3.77 | $3.91 | 77,288 |
December 21 2012 | $3.87 | $3.93 | $3.70 | $3.91 | 387,113 |
December 20 2012 | $3.97 | $4.01 | $3.87 | $3.96 | 300,713 |
December 19 2012 | $4.06 | $4.10 | $3.97 | $4.01 | 193,388 |
December 18 2012 | $3.94 | $4.07 | $3.88 | $4.05 | 273,038 |
December 17 2012 | $3.73 | $3.94 | $3.65 | $3.92 | 430,313 |
December 14 2012 | $3.89 | $3.95 | $3.77 | $3.79 | 496,125 |
December 13 2012 | $3.92 | $3.99 | $3.87 | $3.90 | 231,525 |
December 12 2012 | $4.01 | $4.04 | $3.91 | $3.93 | 155,925 |
December 11 2012 | $4.03 | $4.09 | $3.97 | $3.99 | 587,250 |
December 10 2012 | $4.00 | $4.03 | $3.88 | $3.99 | 449,550 |
December 07 2012 | $3.93 | $4.08 | $3.90 | $4.03 | 413,775 |
December 06 2012 | $4.03 | $4.09 | $3.86 | $3.92 | 430,313 |
December 05 2012 | $4.22 | $4.22 | $4.00 | $4.03 | 657,113 |
December 04 2012 | $4.39 | $4.41 | $4.18 | $4.21 | 307,463 |
December 03 2012 | $4.52 | $4.59 | $4.40 | $4.42 | 213,638 |
November 30 2012 | $4.46 | $4.55 | $4.40 | $4.52 | 274,725 |
November 29 2012 | $4.50 | $4.52 | $4.38 | $4.43 | 232,200 |
November 28 2012 | $4.35 | $4.48 | $4.32 | $4.42 | 494,100 |
November 27 2012 | $4.58 | $4.61 | $4.43 | $4.44 | 472,500 |
November 26 2012 | $4.70 | $4.74 | $4.55 | $4.62 | 414,450 |