| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $6.01 | $6.23 | $6.00 | $6.17 | 234,200 |
December 28 2012 | $6.07 | $6.11 | $6.01 | $6.04 | 240,600 |
December 27 2012 | $6.17 | $6.19 | $6.07 | $6.11 | 145,800 |
December 26 2012 | $6.19 | $6.23 | $6.11 | $6.16 | 272,000 |
December 24 2012 | $6.22 | $6.26 | $6.19 | $6.22 | 89,500 |
December 21 2012 | $6.19 | $6.26 | $6.19 | $6.24 | 372,400 |
December 20 2012 | $6.35 | $6.37 | $6.25 | $6.28 | 188,900 |
December 19 2012 | $6.35 | $6.37 | $6.33 | $6.37 | 76,900 |
December 18 2012 | $6.33 | $6.37 | $6.30 | $6.37 | 127,800 |
December 17 2012 | $6.27 | $6.35 | $6.25 | $6.32 | 124,700 |
December 14 2012 | $6.28 | $6.35 | $6.25 | $6.28 | 87,600 |
December 13 2012 | $6.33 | $6.37 | $6.28 | $6.32 | 96,400 |
December 12 2012 | $6.25 | $6.37 | $6.25 | $6.33 | 131,800 |
December 11 2012 | $6.22 | $6.28 | $6.18 | $6.26 | 142,300 |
December 10 2012 | $6.16 | $6.24 | $6.14 | $6.22 | 78,800 |
December 07 2012 | $6.24 | $6.26 | $6.16 | $6.17 | 125,700 |
December 06 2012 | $6.19 | $6.26 | $6.16 | $6.22 | 143,900 |
December 05 2012 | $6.18 | $6.26 | $6.15 | $6.21 | 88,000 |
December 04 2012 | $6.15 | $6.20 | $6.09 | $6.17 | 81,900 |
December 03 2012 | $6.24 | $6.24 | $6.13 | $6.16 | 94,500 |
November 30 2012 | $6.24 | $6.24 | $6.12 | $6.22 | 164,100 |
November 29 2012 | $6.29 | $6.31 | $6.20 | $6.22 | 114,900 |
November 28 2012 | $6.06 | $6.22 | $6.03 | $6.22 | 202,300 |
November 27 2012 | $6.19 | $6.25 | $6.10 | $6.10 | 86,300 |
November 26 2012 | $6.10 | $6.22 | $6.06 | $6.22 | 72,800 |
