| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $12.16 | $12.24 | $12.16 | $12.20 | 179,662,000 |
December 29 2011 | $12.15 | $12.22 | $12.07 | $12.21 | 215,978,000 |
December 28 2011 | $12.26 | $12.30 | $12.09 | $12.13 | 228,662,000 |
December 27 2011 | $12.14 | $12.32 | $12.14 | $12.25 | 265,076,000 |
December 23 2011 | $12.04 | $12.16 | $12.04 | $12.15 | 269,399,200 |
December 22 2011 | $11.96 | $12.02 | $11.93 | $12.01 | 202,358,800 |
December 21 2011 | $11.95 | $11.97 | $11.81 | $11.94 | 262,948,000 |
December 20 2011 | $11.68 | $11.93 | $11.67 | $11.93 | 337,215,200 |
December 19 2011 | $11.52 | $11.59 | $11.46 | $11.51 | 235,530,400 |
December 16 2011 | $11.46 | $11.57 | $11.44 | $11.48 | 421,478,400 |
December 15 2011 | $11.55 | $11.56 | $11.40 | $11.42 | 256,200,000 |
December 14 2011 | $11.65 | $11.67 | $11.38 | $11.45 | 406,887,600 |
December 13 2011 | $11.84 | $11.91 | $11.66 | $11.71 | 338,928,800 |
December 12 2011 | $11.80 | $11.87 | $11.73 | $11.80 | 301,067,200 |
December 09 2011 | $11.84 | $11.87 | $11.78 | $11.86 | 296,993,200 |
December 08 2011 | $11.79 | $11.92 | $11.76 | $11.77 | 376,356,400 |
December 07 2011 | $11.75 | $11.78 | $11.65 | $11.72 | 304,746,400 |
December 06 2011 | $11.83 | $11.89 | $11.73 | $11.78 | 283,598,000 |
December 05 2011 | $11.85 | $11.94 | $11.76 | $11.84 | 357,210,000 |
December 02 2011 | $11.74 | $11.86 | $11.71 | $11.74 | 379,055,600 |
December 01 2011 | $11.52 | $11.72 | $11.47 | $11.69 | 387,181,200 |
November 30 2011 | $11.49 | $11.52 | $11.40 | $11.51 | 405,938,400 |
November 29 2011 | $11.32 | $11.41 | $11.15 | $11.24 | 375,855,200 |
November 28 2011 | $11.22 | $11.35 | $11.16 | $11.33 | 346,413,200 |
November 25 2011 | $11.10 | $11.18 | $10.95 | $10.95 | 254,760,800 |
