| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $7.33 | $7.48 | $7.28 | $7.46 | 533,513 |
December 28 2012 | $7.35 | $7.41 | $7.22 | $7.34 | 493,149 |
December 27 2012 | $7.41 | $7.45 | $7.30 | $7.41 | 377,419 |
December 26 2012 | $7.39 | $7.48 | $7.33 | $7.42 | 334,588 |
December 24 2012 | $7.50 | $7.52 | $7.30 | $7.42 | 185,706 |
December 21 2012 | $7.32 | $7.59 | $7.25 | $7.48 | 1,022,906 |
December 20 2012 | $7.35 | $7.45 | $7.25 | $7.42 | 777,983 |
December 19 2012 | $6.88 | $7.37 | $6.84 | $7.33 | 1,380,666 |
December 18 2012 | $6.78 | $6.88 | $6.70 | $6.87 | 459,148 |
December 17 2012 | $6.58 | $6.82 | $6.55 | $6.78 | 680,742 |
December 14 2012 | $6.57 | $6.70 | $6.46 | $6.53 | 405,466 |
December 13 2012 | $6.60 | $6.64 | $6.48 | $6.56 | 309,964 |
December 12 2012 | $6.71 | $6.72 | $6.61 | $6.61 | 377,867 |
December 11 2012 | $6.59 | $6.62 | $6.44 | $6.62 | 417,945 |
December 10 2012 | $6.26 | $6.69 | $6.17 | $6.54 | 1,440,709 |
December 07 2012 | $6.15 | $6.28 | $6.09 | $6.27 | 1,180,278 |
December 06 2012 | $6.41 | $6.42 | $6.05 | $6.15 | 955,233 |
December 05 2012 | $6.54 | $6.59 | $6.37 | $6.40 | 360,388 |
December 04 2012 | $6.41 | $6.52 | $6.33 | $6.51 | 458,195 |
December 03 2012 | $6.58 | $6.62 | $6.36 | $6.38 | 497,316 |
November 30 2012 | $6.63 | $6.63 | $6.44 | $6.52 | 384,651 |
November 29 2012 | $6.46 | $6.67 | $6.38 | $6.61 | 551,703 |
November 28 2012 | $6.11 | $6.42 | $5.92 | $6.39 | 976,494 |
November 27 2012 | $6.27 | $6.37 | $6.24 | $6.25 | 453,077 |
November 26 2012 | $6.30 | $6.34 | $6.21 | $6.27 | 271,406 |