| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2012 | $6.59 | $6.69 | $6.53 | $6.63 | 106,908,900 |
Week of December 24 2012 | $5.97 | $6.59 | $5.97 | $6.59 | 436,050,500 |
Week of December 17 2012 | $5.71 | $6.07 | $5.70 | $6.07 | 305,917,800 |
Week of December 10 2012 | $5.84 | $5.93 | $5.64 | $5.68 | 165,828,700 |
Week of December 03 2012 | $5.92 | $5.99 | $5.72 | $5.88 | 188,129,200 |
Week of November 26 2012 | $5.65 | $5.94 | $5.61 | $5.86 | 201,557,500 |
Week of November 19 2012 | $5.45 | $5.68 | $5.45 | $5.68 | 111,312,800 |
Week of November 12 2012 | $5.64 | $5.71 | $5.31 | $5.37 | 198,956,700 |
Week of November 05 2012 | $5.71 | $5.93 | $5.48 | $5.59 | 232,554,500 |
Week of October 29 2012 | $5.48 | $5.82 | $5.42 | $5.72 | 280,130,000 |
Week of October 22 2012 | $5.17 | $5.34 | $5.08 | $5.28 | 223,742,400 |
Week of October 15 2012 | $5.15 | $5.39 | $5.14 | $5.19 | 173,135,900 |
Week of October 08 2012 | $5.13 | $5.23 | $5.07 | $5.16 | 161,098,400 |
Week of October 01 2012 | $5.04 | $5.24 | $4.95 | $5.18 | 235,648,800 |
Week of September 24 2012 | $5.25 | $5.30 | $5.00 | $5.02 | 180,114,000 |
Week of September 17 2012 | $5.23 | $5.43 | $5.23 | $5.30 | 173,477,100 |
Week of September 10 2012 | $5.14 | $5.39 | $5.13 | $5.36 | 206,447,600 |
Week of September 03 2012 | $4.77 | $5.21 | $4.76 | $5.17 | 207,187,200 |
Week of August 27 2012 | $4.85 | $4.85 | $4.71 | $4.76 | 116,442,900 |
Week of August 20 2012 | $4.88 | $4.94 | $4.79 | $4.83 | 135,282,700 |
Week of August 13 2012 | $4.76 | $4.93 | $4.71 | $4.91 | 132,417,400 |
Week of August 06 2012 | $4.65 | $4.82 | $4.63 | $4.76 | 140,552,500 |
Week of July 30 2012 | $4.58 | $4.80 | $4.49 | $4.63 | 232,250,100 |
Week of July 23 2012 | $4.60 | $4.68 | $4.47 | $4.56 | 251,416,900 |
Week of July 16 2012 | $4.67 | $4.82 | $4.62 | $4.67 | 150,941,500 |