| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $9.03 | $9.25 | $8.97 | $9.22 | 170,863,594 |
Week of December 24 2012 | $8.95 | $9.28 | $8.90 | $9.02 | 539,038,266 |
Week of December 17 2012 | $8.45 | $9.14 | $8.45 | $8.96 | 1,048,664,000 |
Week of December 10 2012 | $8.41 | $8.50 | $8.30 | $8.40 | 671,950,219 |
Week of December 03 2012 | $7.87 | $8.48 | $7.75 | $8.44 | 1,076,345,125 |
Week of November 26 2012 | $7.79 | $7.89 | $7.44 | $7.82 | 637,011,961 |
Week of November 19 2012 | $7.42 | $7.85 | $7.39 | $7.85 | 488,488,938 |
Week of November 12 2012 | $7.53 | $7.57 | $7.07 | $7.23 | 709,653,453 |
Week of November 05 2012 | $7.79 | $7.91 | $7.31 | $7.48 | 904,969,397 |
Week of October 29 2012 | $7.30 | $7.91 | $7.26 | $7.81 | 523,456,117 |
Week of October 22 2012 | $7.51 | $7.58 | $7.17 | $7.23 | 660,933,899 |
Week of October 15 2012 | $7.32 | $7.61 | $7.26 | $7.49 | 876,048,297 |
Week of October 08 2012 | $7.26 | $7.47 | $7.17 | $7.23 | 627,120,033 |
Week of October 01 2012 | $7.03 | $7.65 | $7.02 | $7.39 | 723,225,320 |
Week of September 24 2012 | $7.13 | $7.30 | $6.90 | $7.00 | 656,717,875 |
Week of September 17 2012 | $7.45 | $7.53 | $7.20 | $7.22 | 685,686,790 |
Week of September 10 2012 | $7.01 | $7.76 | $6.76 | $7.57 | 1,256,965,890 |
Week of September 03 2012 | $6.34 | $6.98 | $6.29 | $6.98 | 570,716,513 |
Week of August 27 2012 | $6.49 | $6.49 | $6.20 | $6.33 | 477,945,500 |
Week of August 20 2012 | $6.32 | $6.65 | $6.32 | $6.46 | 619,563,265 |
Week of August 13 2012 | $6.11 | $6.43 | $6.08 | $6.34 | 453,033,105 |
Week of August 06 2012 | $5.90 | $6.22 | $5.89 | $6.13 | 415,702,723 |
Week of July 30 2012 | $5.77 | $5.93 | $5.62 | $5.88 | 501,273,765 |
Week of July 23 2012 | $5.50 | $5.86 | $5.46 | $5.79 | 691,727,594 |
Week of July 16 2012 | $6.28 | $6.30 | $5.59 | $5.60 | 912,524,218 |
