| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $6.68 | $6.76 | $6.61 | $6.63 | 905,517 |
December 29 2011 | $6.53 | $6.79 | $6.53 | $6.70 | 1,209,813 |
December 28 2011 | $6.76 | $6.76 | $6.45 | $6.50 | 1,046,907 |
December 27 2011 | $6.59 | $6.87 | $6.40 | $6.76 | 851,207 |
December 23 2011 | $6.48 | $6.75 | $6.46 | $6.65 | 829,491 |
December 22 2011 | $5.93 | $6.48 | $5.93 | $6.45 | 1,249,458 |
December 21 2011 | $5.67 | $5.88 | $5.51 | $5.84 | 1,178,585 |
December 20 2011 | $5.81 | $5.83 | $5.62 | $5.70 | 1,105,214 |
December 19 2011 | $5.94 | $6.04 | $5.55 | $5.58 | 858,238 |
December 16 2011 | $5.66 | $6.01 | $5.60 | $5.89 | 932,252 |
December 15 2011 | $5.71 | $5.72 | $5.48 | $5.59 | 837,496 |
December 14 2011 | $5.82 | $5.84 | $5.44 | $5.56 | 1,147,099 |
December 13 2011 | $6.32 | $6.38 | $5.82 | $5.92 | 591,339 |
December 12 2011 | $6.32 | $6.33 | $6.05 | $6.27 | 637,454 |
December 09 2011 | $6.32 | $6.59 | $6.21 | $6.48 | 773,069 |
December 08 2011 | $6.46 | $6.59 | $6.21 | $6.25 | 708,723 |
December 07 2011 | $6.47 | $6.60 | $6.21 | $6.56 | 637,469 |
December 06 2011 | $6.41 | $6.61 | $6.11 | $6.55 | 1,128,525 |
December 05 2011 | $6.49 | $6.50 | $6.26 | $6.41 | 630,132 |
December 02 2011 | $6.33 | $6.48 | $6.26 | $6.29 | 533,077 |
December 01 2011 | $6.19 | $6.38 | $6.12 | $6.17 | 698,685 |
November 30 2011 | $6.05 | $6.25 | $5.98 | $6.21 | 1,121,283 |
November 29 2011 | $5.79 | $5.86 | $5.55 | $5.65 | 367,943 |
November 28 2011 | $5.51 | $5.82 | $5.50 | $5.77 | 974,140 |
November 25 2011 | $5.32 | $5.44 | $5.18 | $5.18 | 233,723 |
