| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $8.67 | $8.76 | $8.62 | $8.66 | 85,605,259 |
December 29 2011 | $8.48 | $8.73 | $8.35 | $8.69 | 164,251,198 |
December 28 2011 | $8.82 | $8.83 | $8.61 | $8.69 | 73,200,159 |
December 27 2011 | $8.89 | $8.93 | $8.81 | $8.81 | 59,022,079 |
December 23 2011 | $8.96 | $8.98 | $8.78 | $8.86 | 69,952,099 |
December 22 2011 | $8.75 | $8.98 | $8.71 | $8.95 | 93,925,439 |
December 21 2011 | $9.10 | $9.18 | $8.62 | $8.72 | 161,374,638 |
December 20 2011 | $9.13 | $9.16 | $9.03 | $9.13 | 92,011,939 |
December 19 2011 | $9.10 | $9.16 | $8.95 | $8.97 | 90,700,319 |
December 16 2011 | $9.12 | $9.22 | $9.02 | $9.06 | 133,303,938 |
December 15 2011 | $9.10 | $9.24 | $8.98 | $9.06 | 145,205,618 |
December 14 2011 | $8.95 | $9.04 | $8.51 | $9.01 | 232,337,597 |
December 13 2011 | $9.43 | $9.48 | $8.93 | $9.03 | 186,125,757 |
December 12 2011 | $9.50 | $9.56 | $9.38 | $9.48 | 86,882,919 |
December 09 2011 | $9.56 | $9.70 | $9.42 | $9.65 | 103,185,519 |
December 08 2011 | $9.68 | $9.79 | $9.50 | $9.52 | 87,230,279 |
December 07 2011 | $9.55 | $9.84 | $9.46 | $9.77 | 128,571,338 |
December 06 2011 | $9.80 | $9.92 | $9.51 | $9.60 | 104,073,759 |
December 05 2011 | $9.94 | $9.95 | $9.68 | $9.81 | 118,451,958 |
December 02 2011 | $9.85 | $9.98 | $9.76 | $9.80 | 150,526,958 |
December 01 2011 | $9.59 | $9.90 | $9.58 | $9.86 | 146,601,438 |
November 30 2011 | $9.74 | $9.77 | $9.44 | $9.61 | 154,369,038 |
November 29 2011 | $9.74 | $9.78 | $9.37 | $9.42 | 131,549,238 |
November 28 2011 | $9.58 | $9.73 | $9.53 | $9.71 | 144,145,058 |
November 25 2011 | $9.52 | $9.54 | $9.08 | $9.12 | 99,439,539 |
