| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $5.40 | $5.46 | $5.19 | $5.35 | 120,022,700 |
Week of December 19 2011 | $5.10 | $5.47 | $4.97 | $5.44 | 217,442,500 |
Week of December 12 2011 | $5.40 | $5.49 | $5.02 | $5.10 | 254,505,900 |
Week of December 05 2011 | $5.55 | $5.68 | $4.89 | $5.48 | 281,758,500 |
Week of November 28 2011 | $5.05 | $5.52 | $4.92 | $5.42 | 293,969,000 |
Week of November 21 2011 | $4.97 | $5.05 | $4.85 | $4.85 | 169,717,700 |
Week of November 14 2011 | $5.53 | $5.55 | $5.01 | $5.02 | 237,597,000 |
Week of November 07 2011 | $5.57 | $5.81 | $5.42 | $5.54 | 256,271,300 |
Week of October 31 2011 | $5.87 | $5.92 | $5.48 | $5.60 | 303,670,600 |
Week of October 24 2011 | $6.12 | $6.29 | $5.74 | $5.97 | 498,604,400 |
Week of October 17 2011 | $5.82 | $6.13 | $5.60 | $6.10 | 338,811,600 |
Week of October 10 2011 | $5.43 | $5.87 | $5.42 | $5.75 | 316,464,700 |
Week of October 03 2011 | $4.80 | $5.57 | $4.50 | $5.31 | 447,136,100 |
Week of September 26 2011 | $4.95 | $5.15 | $4.80 | $4.81 | 272,386,700 |
Week of September 19 2011 | $5.14 | $5.29 | $4.63 | $4.90 | 328,151,900 |
Week of September 12 2011 | $4.90 | $5.31 | $4.90 | $5.28 | 274,069,600 |
Week of September 05 2011 | $4.98 | $5.29 | $4.96 | $5.00 | 225,627,700 |
Week of August 29 2011 | $5.29 | $5.62 | $5.10 | $5.18 | 294,538,600 |
Week of August 22 2011 | $5.17 | $5.33 | $4.88 | $5.17 | 288,132,300 |
Week of August 15 2011 | $5.61 | $5.69 | $4.92 | $4.97 | 326,224,700 |
Week of August 08 2011 | $4.98 | $5.62 | $4.91 | $5.50 | 693,570,200 |
Week of August 01 2011 | $6.34 | $6.37 | $5.13 | $5.39 | 590,857,400 |
Week of July 25 2011 | $6.48 | $6.68 | $5.97 | $6.07 | 406,814,900 |
Week of July 18 2011 | $6.47 | $6.63 | $6.28 | $6.62 | 223,614,300 |
Week of July 11 2011 | $6.78 | $6.81 | $6.46 | $6.51 | 250,670,900 |