| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $5.56 | $5.83 | $5.55 | $5.75 | 19,500 |
December 29 2011 | $5.45 | $5.62 | $5.35 | $5.47 | 136,780 |
December 28 2011 | $5.72 | $5.82 | $5.43 | $5.46 | 101,742 |
December 27 2011 | $5.81 | $5.81 | $5.81 | $5.81 | — |
December 23 2011 | $5.77 | $5.89 | $5.66 | $5.81 | 14,080 |
December 22 2011 | $5.43 | $5.70 | $5.43 | $5.70 | 13,100 |
December 21 2011 | $5.61 | $5.71 | $5.46 | $5.52 | 18,380 |
December 20 2011 | $5.63 | $5.75 | $5.45 | $5.67 | 49,178 |
December 19 2011 | $5.87 | $5.87 | $5.41 | $5.49 | 48,160 |
December 16 2011 | $5.94 | $5.96 | $5.71 | $5.86 | 27,400 |
December 15 2011 | $5.67 | $5.68 | $5.35 | $5.63 | 39,060 |
December 14 2011 | $5.47 | $5.51 | $5.25 | $5.41 | 91,900 |
December 13 2011 | $5.96 | $6.09 | $5.52 | $5.62 | 61,048 |
December 12 2011 | $6.23 | $6.24 | $5.80 | $5.90 | 64,820 |
December 09 2011 | $6.33 | $6.50 | $6.20 | $6.46 | 31,580 |
December 08 2011 | $6.36 | $6.68 | $6.25 | $6.25 | 56,060 |
December 07 2011 | $6.40 | $6.42 | $6.25 | $6.38 | 26,760 |
December 06 2011 | $6.35 | $6.51 | $6.27 | $6.47 | 24,860 |
December 05 2011 | $6.49 | $6.62 | $6.34 | $6.42 | 26,459 |
December 02 2011 | $6.68 | $6.78 | $6.37 | $6.46 | 43,196 |
December 01 2011 | $6.56 | $6.63 | $6.37 | $6.58 | 27,100 |
November 30 2011 | $6.43 | $6.67 | $6.28 | $6.35 | 24,428 |
November 29 2011 | $6.23 | $6.34 | $6.12 | $6.15 | 47,320 |
November 28 2011 | $6.08 | $6.39 | $6.05 | $6.24 | 43,427 |
November 25 2011 | $5.81 | $6.02 | $5.76 | $5.77 | 6,640 |
