| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $8.79 | $9.00 | $8.73 | $8.97 | 170,837,500 |
Week of December 24 2012 | $8.71 | $9.04 | $8.66 | $8.78 | 539,038,600 |
Week of December 17 2012 | $8.23 | $8.90 | $8.22 | $8.73 | 1,047,681,100 |
Week of December 10 2012 | $8.19 | $8.28 | $8.08 | $8.18 | 671,945,100 |
Week of December 03 2012 | $7.67 | $8.25 | $7.54 | $8.22 | 1,076,151,300 |
Week of November 26 2012 | $7.58 | $7.68 | $7.24 | $7.61 | 637,006,500 |
Week of November 19 2012 | $7.23 | $7.64 | $7.20 | $7.64 | 488,487,500 |
Week of November 12 2012 | $7.34 | $7.37 | $6.89 | $7.04 | 709,085,700 |
Week of November 05 2012 | $7.59 | $7.70 | $7.12 | $7.28 | 904,782,300 |
Week of October 29 2012 | $7.10 | $7.70 | $7.06 | $7.61 | 521,618,800 |
Week of October 22 2012 | $7.31 | $7.38 | $6.99 | $7.04 | 660,579,600 |
Week of October 15 2012 | $7.13 | $7.41 | $7.07 | $7.29 | 876,045,900 |
Week of October 08 2012 | $7.07 | $7.27 | $6.98 | $7.04 | 627,109,500 |
Week of October 01 2012 | $6.85 | $7.45 | $6.83 | $7.20 | 723,208,300 |
Week of September 24 2012 | $6.94 | $7.11 | $6.72 | $6.82 | 656,712,800 |
Week of September 17 2012 | $7.25 | $7.33 | $7.01 | $7.03 | 685,492,600 |
Week of September 10 2012 | $6.83 | $7.56 | $6.59 | $7.37 | 1,256,222,100 |
Week of September 03 2012 | $6.17 | $6.79 | $6.12 | $6.79 | 570,644,600 |
Week of August 27 2012 | $6.32 | $6.32 | $6.04 | $6.16 | 482,964,000 |
Week of August 20 2012 | $6.15 | $6.48 | $6.15 | $6.29 | 619,119,800 |
Week of August 13 2012 | $5.95 | $6.26 | $5.92 | $6.17 | 453,033,300 |
Week of August 06 2012 | $5.75 | $6.05 | $5.74 | $5.97 | 415,703,000 |
Week of July 30 2012 | $5.61 | $5.78 | $5.48 | $5.73 | 501,063,600 |
Week of July 23 2012 | $5.35 | $5.71 | $5.32 | $5.64 | 691,498,400 |
Week of July 16 2012 | $6.12 | $6.14 | $5.44 | $5.45 | 912,470,000 |