| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $5.36 | $5.38 | $5.11 | $5.12 | 680,122 |
December 29 2011 | $5.41 | $5.47 | $5.31 | $5.38 | 260,470 |
December 28 2011 | $5.40 | $5.48 | $5.34 | $5.39 | 297,446 |
December 27 2011 | $5.37 | $5.44 | $5.27 | $5.40 | 663,627 |
December 23 2011 | $5.59 | $5.63 | $5.38 | $5.39 | 462,770 |
December 22 2011 | $5.73 | $5.75 | $5.57 | $5.59 | 271,414 |
December 21 2011 | $5.68 | $5.75 | $5.52 | $5.70 | 467,427 |
December 20 2011 | $5.65 | $5.80 | $5.61 | $5.70 | 511,943 |
December 19 2011 | $5.70 | $5.95 | $5.50 | $5.52 | 510,237 |
December 16 2011 | $5.75 | $5.80 | $5.61 | $5.66 | 990,518 |
December 15 2011 | $5.82 | $5.83 | $5.66 | $5.68 | 518,989 |
December 14 2011 | $5.74 | $5.85 | $5.62 | $5.74 | 756,373 |
December 13 2011 | $6.17 | $6.21 | $5.76 | $5.79 | 791,433 |
December 12 2011 | $6.24 | $6.28 | $6.10 | $6.14 | 411,764 |
December 09 2011 | $6.23 | $6.39 | $6.23 | $6.33 | 482,102 |
December 08 2011 | $6.30 | $6.33 | $6.21 | $6.22 | 471,149 |
December 07 2011 | $6.34 | $6.44 | $6.30 | $6.36 | 422,997 |
December 06 2011 | $6.18 | $6.49 | $6.08 | $6.38 | 710,449 |
December 05 2011 | $6.23 | $6.23 | $6.09 | $6.15 | 361,356 |
December 02 2011 | $6.16 | $6.27 | $6.08 | $6.11 | 418,414 |
December 01 2011 | $5.99 | $6.22 | $5.86 | $6.14 | 574,395 |
November 30 2011 | $6.00 | $6.08 | $5.97 | $6.02 | 835,931 |
November 29 2011 | $5.87 | $5.95 | $5.82 | $5.83 | 368,561 |
November 28 2011 | $5.76 | $5.95 | $5.60 | $5.89 | 672,430 |
November 25 2011 | $5.64 | $5.80 | $5.54 | $5.57 | 223,863 |
