| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $9.14 | $9.36 | $9.08 | $9.33 | 170,863,594 |
December 28 2012 | $9.10 | $9.23 | $9.06 | $9.13 | 131,872,094 |
December 27 2012 | $9.37 | $9.39 | $9.02 | $9.22 | 210,411,297 |
December 26 2012 | $9.07 | $9.34 | $9.06 | $9.27 | 146,097,797 |
December 24 2012 | $9.06 | $9.07 | $9.01 | $9.04 | 50,657,078 |
December 21 2012 | $9.00 | $9.12 | $8.93 | $9.07 | 244,898,797 |
December 20 2012 | $8.92 | $9.26 | $8.90 | $9.26 | 184,458,406 |
December 19 2012 | $9.16 | $9.23 | $8.98 | $8.99 | 193,014,203 |
December 18 2012 | $9.03 | $9.13 | $8.88 | $9.13 | 255,544,406 |
December 17 2012 | $8.55 | $8.84 | $8.55 | $8.84 | 170,748,188 |
December 14 2012 | $8.47 | $8.52 | $8.45 | $8.50 | 91,707,125 |
December 13 2012 | $8.51 | $8.57 | $8.44 | $8.47 | 106,232,000 |
December 12 2012 | $8.51 | $8.60 | $8.44 | $8.53 | 166,819,297 |
December 11 2012 | $8.55 | $8.61 | $8.44 | $8.44 | 159,126,594 |
December 10 2012 | $8.52 | $8.54 | $8.40 | $8.49 | 148,065,203 |
December 07 2012 | $8.48 | $8.58 | $8.42 | $8.55 | 192,055,016 |
December 06 2012 | $8.44 | $8.50 | $8.27 | $8.40 | 176,607,812 |
December 05 2012 | $8.01 | $8.48 | $7.99 | $8.40 | 463,491,000 |
December 04 2012 | $7.86 | $7.95 | $7.84 | $7.95 | 144,315,297 |
December 03 2012 | $7.97 | $7.98 | $7.85 | $7.87 | 99,876,000 |
November 30 2012 | $7.85 | $7.92 | $7.83 | $7.91 | 108,745,203 |
November 29 2012 | $7.90 | $7.93 | $7.83 | $7.89 | 125,905,297 |
November 28 2012 | $7.67 | $7.83 | $7.53 | $7.83 | 152,946,594 |
November 27 2012 | $7.94 | $7.99 | $7.75 | $7.75 | 149,684,000 |
November 26 2012 | $7.88 | $7.92 | $7.83 | $7.89 | 99,730,867 |
