| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $8.70 | $8.85 | $8.56 | $8.66 | 33,060,027 |
Week of December 19 2011 | $8.35 | $8.74 | $8.17 | $8.74 | 96,310,831 |
Week of December 12 2011 | $8.91 | $8.92 | $8.22 | $8.35 | 98,368,400 |
Week of December 05 2011 | $8.90 | $9.16 | $8.73 | $9.05 | 68,613,891 |
Week of November 28 2011 | $8.47 | $8.95 | $8.25 | $8.75 | 89,093,238 |
Week of November 21 2011 | $8.91 | $8.97 | $8.21 | $8.21 | 62,899,958 |
Week of November 14 2011 | $10.17 | $10.27 | $8.93 | $9.01 | 83,624,310 |
Week of November 07 2011 | $9.92 | $10.27 | $9.69 | $10.21 | 63,256,571 |
Week of October 31 2011 | $10.03 | $10.13 | $9.53 | $9.97 | 65,136,717 |
Week of October 24 2011 | $9.44 | $10.13 | $9.32 | $10.13 | 66,289,020 |
Week of October 17 2011 | $9.25 | $9.50 | $8.83 | $9.38 | 73,936,511 |
Week of October 10 2011 | $8.75 | $9.37 | $8.70 | $9.31 | 73,633,521 |
Week of October 03 2011 | $8.24 | $8.79 | $7.78 | $8.59 | 99,152,908 |
Week of September 26 2011 | $8.55 | $8.91 | $8.18 | $8.31 | 112,758,103 |
Week of September 19 2011 | $8.99 | $9.20 | $8.18 | $8.50 | 87,179,310 |
Week of September 12 2011 | $8.54 | $9.46 | $8.52 | $9.28 | 102,005,198 |
Week of September 05 2011 | $8.49 | $9.02 | $8.43 | $8.61 | 71,251,391 |
Week of August 29 2011 | $8.91 | $9.33 | $8.67 | $8.70 | 64,504,870 |
Week of August 22 2011 | $8.77 | $9.11 | $8.46 | $8.81 | 82,877,269 |
Week of August 15 2011 | $9.26 | $9.52 | $8.60 | $8.62 | 68,947,211 |
Week of August 08 2011 | $8.87 | $9.52 | $8.64 | $9.24 | 150,337,278 |
Week of August 01 2011 | $9.96 | $10.04 | $8.84 | $9.11 | 116,091,760 |
Week of July 25 2011 | $10.36 | $10.57 | $9.75 | $9.81 | 79,963,310 |
Week of July 18 2011 | $9.85 | $10.52 | $9.74 | $10.48 | 78,311,651 |
Week of July 11 2011 | $10.37 | $10.71 | $9.70 | $9.92 | 112,345,410 |
