| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $7.55 | $8.00 | $7.55 | $7.70 | 151,045 |
December 28 2012 | $7.75 | $8.40 | $7.70 | $7.80 | 115,326 |
December 27 2012 | $8.10 | $8.25 | $7.55 | $7.95 | 79,730 |
December 26 2012 | $7.45 | $8.25 | $7.35 | $8.00 | 123,591 |
December 24 2012 | $7.55 | $7.75 | $7.30 | $7.40 | 85,805 |
December 21 2012 | $8.10 | $8.10 | $7.60 | $7.60 | 238,332 |
December 20 2012 | $8.60 | $8.60 | $8.05 | $8.15 | 84,786 |
December 19 2012 | $8.10 | $8.85 | $8.00 | $8.55 | 286,081 |
December 18 2012 | $8.30 | $8.50 | $7.90 | $8.05 | 170,513 |
December 17 2012 | $8.05 | $8.50 | $8.00 | $8.15 | 110,227 |
December 14 2012 | $8.50 | $8.90 | $8.15 | $8.20 | 198,358 |
December 13 2012 | $9.25 | $9.25 | $8.40 | $8.50 | 228,714 |
December 12 2012 | $7.20 | $9.40 | $7.15 | $9.35 | 607,231 |
December 11 2012 | $7.00 | $7.25 | $7.00 | $7.10 | 69,835 |
December 10 2012 | $6.75 | $7.30 | $6.55 | $7.20 | 158,160 |
December 07 2012 | $6.25 | $6.80 | $6.25 | $6.75 | 172,575 |
December 06 2012 | $6.35 | $6.55 | $6.10 | $6.10 | 67,177 |
December 05 2012 | $6.75 | $6.80 | $6.30 | $6.50 | 64,455 |
December 04 2012 | $6.70 | $6.85 | $6.40 | $6.80 | 148,381 |
December 03 2012 | $6.60 | $6.85 | $6.50 | $6.75 | 197,805 |
November 30 2012 | $6.15 | $6.55 | $6.10 | $6.50 | 222,181 |
November 29 2012 | $6.05 | $6.25 | $5.85 | $5.90 | 172,044 |
November 28 2012 | $5.50 | $6.05 | $5.50 | $5.75 | 181,883 |
November 27 2012 | $5.55 | $6.10 | $5.46 | $5.55 | 144,984 |
November 26 2012 | $5.55 | $5.60 | $5.45 | $5.55 | 71,351 |
