| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $5.91 | $5.91 | $5.79 | $5.80 | 3,875,000 |
December 29 2011 | $5.94 | $5.96 | $5.89 | $5.90 | 2,633,000 |
December 28 2011 | $5.97 | $6.02 | $5.91 | $5.93 | 3,883,000 |
December 27 2011 | $5.87 | $5.98 | $5.85 | $5.96 | 3,590,000 |
December 23 2011 | $5.87 | $5.91 | $5.78 | $5.87 | 4,114,000 |
December 22 2011 | $5.99 | $5.99 | $5.84 | $5.85 | 5,359,000 |
December 21 2011 | $6.00 | $6.00 | $5.91 | $5.99 | 3,724,000 |
December 20 2011 | $5.97 | $6.03 | $5.92 | $6.01 | 6,285,000 |
December 19 2011 | $6.04 | $6.10 | $5.89 | $5.92 | 4,314,000 |
December 16 2011 | $5.93 | $6.03 | $5.91 | $6.02 | 8,276,000 |
December 15 2011 | $5.90 | $5.97 | $5.87 | $5.91 | 7,907,000 |
December 14 2011 | $5.98 | $5.98 | $5.77 | $5.84 | 9,222,000 |
December 13 2011 | $6.17 | $6.22 | $5.97 | $6.02 | 6,079,000 |
December 12 2011 | $6.19 | $6.19 | $6.07 | $6.13 | 4,915,000 |
December 09 2011 | $6.04 | $6.24 | $6.03 | $6.22 | 4,855,000 |
December 08 2011 | $6.10 | $6.16 | $6.02 | $6.03 | 4,757,000 |
December 07 2011 | $6.04 | $6.18 | $5.98 | $6.15 | 5,915,000 |
December 06 2011 | $6.13 | $6.14 | $6.03 | $6.07 | 3,865,000 |
December 05 2011 | $6.05 | $6.17 | $6.00 | $6.12 | 6,604,000 |
December 02 2011 | $6.05 | $6.05 | $5.94 | $5.97 | 8,146,000 |
December 01 2011 | $5.95 | $6.04 | $5.92 | $5.97 | 3,927,000 |
November 30 2011 | $6.13 | $6.19 | $5.89 | $5.97 | 9,583,000 |
November 29 2011 | $5.71 | $5.81 | $5.67 | $5.79 | 9,577,000 |
November 28 2011 | $5.78 | $5.90 | $5.69 | $5.69 | 10,161,000 |
November 25 2011 | $5.80 | $5.83 | $5.59 | $5.60 | 5,784,000 |