| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $5.39 | $5.51 | $5.37 | $5.40 | 5,856,400 |
December 29 2011 | $5.13 | $5.42 | $5.10 | $5.40 | 6,054,600 |
December 28 2011 | $5.16 | $5.19 | $5.04 | $5.10 | 4,539,300 |
December 27 2011 | $5.22 | $5.24 | $5.12 | $5.18 | 3,406,900 |
December 23 2011 | $5.35 | $5.40 | $5.17 | $5.21 | 4,286,000 |
December 22 2011 | $5.40 | $5.47 | $5.29 | $5.31 | 7,920,000 |
December 21 2011 | $5.25 | $5.44 | $5.18 | $5.40 | 9,192,400 |
December 20 2011 | $4.95 | $5.30 | $4.95 | $5.28 | 10,904,600 |
December 19 2011 | $4.98 | $5.04 | $4.74 | $4.79 | 7,613,400 |
December 16 2011 | $4.97 | $5.10 | $4.91 | $4.93 | 10,490,000 |
December 15 2011 | $4.87 | $5.00 | $4.87 | $4.92 | 10,471,100 |
December 14 2011 | $5.07 | $5.09 | $4.80 | $4.80 | 13,841,200 |
December 13 2011 | $5.35 | $5.43 | $5.05 | $5.10 | 8,522,000 |
December 12 2011 | $5.34 | $5.40 | $5.20 | $5.33 | 8,735,000 |
December 09 2011 | $5.28 | $5.46 | $5.22 | $5.41 | 10,566,600 |
December 08 2011 | $5.47 | $5.49 | $5.17 | $5.20 | 14,121,500 |
December 07 2011 | $5.47 | $5.57 | $5.34 | $5.52 | 14,128,300 |
December 06 2011 | $5.47 | $5.64 | $5.40 | $5.55 | 18,778,000 |
December 05 2011 | $5.41 | $5.57 | $5.36 | $5.47 | 12,465,500 |
December 02 2011 | $5.32 | $5.40 | $5.19 | $5.28 | 11,299,500 |
December 01 2011 | $5.18 | $5.33 | $5.08 | $5.21 | 9,436,900 |
November 30 2011 | $5.11 | $5.23 | $4.95 | $5.23 | 28,575,400 |
November 29 2011 | $4.77 | $4.97 | $4.67 | $4.85 | 13,860,700 |
November 28 2011 | $4.68 | $4.86 | $4.62 | $4.73 | 13,934,300 |
November 25 2011 | $4.38 | $4.63 | $4.35 | $4.47 | 3,749,300 |
