| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $5.79 | $6.05 | $5.78 | $6.01 | 6,236,500 |
December 28 2012 | $5.83 | $5.90 | $5.78 | $5.81 | 5,535,000 |
December 27 2012 | $5.90 | $6.00 | $5.85 | $5.90 | 6,174,500 |
December 26 2012 | $6.17 | $6.19 | $5.88 | $5.99 | 17,152,000 |
December 24 2012 | $6.45 | $6.51 | $6.18 | $6.33 | 3,377,000 |
December 21 2012 | $6.50 | $6.55 | $6.45 | $6.50 | 3,113,000 |
December 20 2012 | $6.46 | $6.57 | $6.45 | $6.57 | 1,719,500 |
December 19 2012 | $6.57 | $6.57 | $6.39 | $6.49 | 2,197,000 |
December 18 2012 | $6.20 | $6.60 | $6.20 | $6.53 | 4,170,000 |
December 17 2012 | $6.10 | $6.23 | $6.00 | $6.22 | 1,914,000 |
December 14 2012 | $6.06 | $6.19 | $6.00 | $6.11 | 1,870,000 |
December 13 2012 | $6.07 | $6.19 | $5.96 | $6.07 | 2,051,500 |
December 12 2012 | $6.01 | $6.26 | $5.88 | $6.13 | 4,173,000 |
December 11 2012 | $5.93 | $6.05 | $5.88 | $5.97 | 2,359,500 |
December 10 2012 | $5.88 | $5.95 | $5.85 | $5.89 | 955,000 |
December 07 2012 | $5.90 | $5.92 | $5.77 | $5.86 | 1,869,500 |
December 06 2012 | $5.88 | $5.93 | $5.82 | $5.89 | 3,257,500 |
December 05 2012 | $6.10 | $6.10 | $5.70 | $5.88 | 6,574,000 |
December 04 2012 | $6.40 | $6.48 | $5.95 | $6.04 | 6,395,000 |
December 03 2012 | $6.28 | $6.53 | $6.23 | $6.41 | 5,061,000 |
November 30 2012 | $6.45 | $6.60 | $6.22 | $6.53 | 12,302,000 |
November 29 2012 | $6.31 | $6.56 | $6.22 | $6.46 | 3,579,000 |
November 28 2012 | $6.10 | $6.28 | $6.00 | $6.24 | 2,231,000 |
November 27 2012 | $6.11 | $6.16 | $5.84 | $6.06 | 5,487,000 |
November 26 2012 | $5.72 | $6.17 | $5.72 | $6.10 | 3,954,000 |
