| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $5.19 | $5.48 | $5.01 | $5.37 | 19,857,200 |
Week of December 19 2011 | $4.96 | $5.44 | $4.72 | $5.18 | 39,916,400 |
Week of December 12 2011 | $5.31 | $5.40 | $4.77 | $4.90 | 52,059,300 |
Week of December 05 2011 | $5.38 | $5.61 | $5.14 | $5.38 | 70,059,900 |
Week of November 28 2011 | $4.66 | $5.37 | $4.59 | $5.25 | 77,106,800 |
Week of November 21 2011 | $4.56 | $4.68 | $4.33 | $4.44 | 34,220,300 |
Week of November 14 2011 | $4.85 | $4.92 | $4.58 | $4.66 | 51,365,900 |
Week of November 07 2011 | $4.63 | $5.14 | $4.63 | $4.90 | 83,615,500 |
Week of October 31 2011 | $4.62 | $4.79 | $4.06 | $4.67 | 61,161,200 |
Week of October 24 2011 | $4.28 | $4.74 | $4.02 | $4.68 | 78,939,300 |
Week of October 17 2011 | $3.74 | $4.29 | $3.35 | $4.17 | 83,840,800 |
Week of October 10 2011 | $3.52 | $3.87 | $3.49 | $3.77 | 45,699,200 |
Week of October 03 2011 | $3.32 | $3.52 | $2.80 | $3.41 | 50,264,500 |
Week of September 26 2011 | $3.51 | $3.70 | $3.34 | $3.36 | 49,642,400 |
Week of September 19 2011 | $3.68 | $3.98 | $3.35 | $3.45 | 57,033,600 |
Week of September 12 2011 | $3.58 | $3.88 | $3.50 | $3.80 | 77,569,900 |
Week of September 05 2011 | $3.48 | $4.01 | $3.44 | $3.66 | 51,374,500 |
Week of August 29 2011 | $3.88 | $4.39 | $3.58 | $3.73 | 73,390,600 |
Week of August 22 2011 | $3.42 | $4.03 | $2.90 | $3.81 | 106,530,700 |
Week of August 15 2011 | $3.91 | $4.19 | $3.30 | $3.33 | 56,764,800 |
Week of August 08 2011 | $4.23 | $4.33 | $3.48 | $3.85 | 80,886,200 |
Week of August 01 2011 | $5.98 | $5.99 | $4.42 | $4.50 | 76,718,200 |
Week of July 25 2011 | $6.21 | $6.27 | $5.71 | $5.85 | 45,653,100 |
Week of July 18 2011 | $5.99 | $6.32 | $5.88 | $6.25 | 29,400,400 |
Week of July 11 2011 | $6.51 | $6.55 | $5.94 | $6.04 | 39,361,900 |