| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $4.31 | $4.46 | $4.29 | $4.45 | 176,440,891 |
December 29 2011 | $4.23 | $4.38 | $4.22 | $4.37 | 168,098,500 |
December 28 2011 | $4.36 | $4.37 | $4.21 | $4.23 | 146,104,406 |
December 27 2011 | $4.44 | $4.46 | $4.37 | $4.38 | 158,575,297 |
December 23 2011 | $4.43 | $4.50 | $4.37 | $4.48 | 190,711,906 |
December 22 2011 | $4.21 | $4.41 | $4.17 | $4.37 | 303,085,781 |
December 21 2011 | $4.14 | $4.20 | $4.08 | $4.18 | 203,711,812 |
December 20 2011 | $4.09 | $4.17 | $4.03 | $4.13 | 239,246,000 |
December 19 2011 | $4.16 | $4.17 | $3.93 | $3.99 | 344,317,688 |
December 16 2011 | $4.25 | $4.33 | $4.13 | $4.16 | 227,111,203 |
December 15 2011 | $4.26 | $4.29 | $4.17 | $4.21 | 196,092,000 |
December 14 2011 | $4.19 | $4.29 | $4.16 | $4.18 | 226,723,016 |
December 13 2011 | $4.45 | $4.48 | $4.17 | $4.25 | 227,194,203 |
December 12 2011 | $4.47 | $4.48 | $4.32 | $4.36 | 191,824,000 |
December 09 2011 | $4.53 | $4.68 | $4.50 | $4.57 | 293,654,031 |
December 08 2011 | $4.67 | $4.70 | $4.42 | $4.47 | 286,031,000 |
December 07 2011 | $4.58 | $4.73 | $4.56 | $4.71 | 244,700,094 |
December 06 2011 | $4.59 | $4.73 | $4.56 | $4.62 | 254,787,203 |
December 05 2011 | $4.69 | $4.76 | $4.58 | $4.63 | 293,977,594 |
December 02 2011 | $4.53 | $4.70 | $4.49 | $4.51 | 283,132,812 |
December 01 2011 | $4.29 | $4.50 | $4.23 | $4.42 | 315,495,406 |
November 30 2011 | $4.32 | $4.35 | $4.14 | $4.35 | 436,268,094 |
November 29 2011 | $4.14 | $4.21 | $4.01 | $4.05 | 333,749,781 |
November 28 2011 | $4.39 | $4.41 | $4.10 | $4.19 | 345,537,875 |
November 25 2011 | $4.12 | $4.25 | $4.09 | $4.13 | 138,425,109 |
