| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $7.65 | $8.00 | $7.60 | $7.98 | 8,208,512 |
December 28 2012 | $7.66 | $7.70 | $7.56 | $7.60 | 4,483,372 |
December 27 2012 | $7.74 | $7.76 | $7.54 | $7.75 | 5,439,402 |
December 26 2012 | $7.82 | $7.87 | $7.68 | $7.72 | 5,003,984 |
December 24 2012 | $7.86 | $7.89 | $7.75 | $7.79 | 2,299,104 |
December 21 2012 | $7.97 | $7.99 | $7.81 | $7.86 | 8,458,649 |
December 20 2012 | $8.02 | $8.15 | $7.94 | $8.06 | 5,891,422 |
December 19 2012 | $8.19 | $8.23 | $8.00 | $8.01 | 6,052,185 |
December 18 2012 | $8.29 | $8.34 | $8.14 | $8.16 | 8,355,345 |
December 17 2012 | $8.14 | $8.27 | $8.12 | $8.26 | 7,953,513 |
December 14 2012 | $8.39 | $8.48 | $7.81 | $8.11 | 42,322,367 |
December 13 2012 | $9.34 | $9.75 | $9.22 | $9.51 | 44,057,801 |
December 12 2012 | $8.13 | $8.34 | $7.99 | $8.20 | 16,364,880 |
December 11 2012 | $8.37 | $8.40 | $8.07 | $8.15 | 7,758,973 |
December 10 2012 | $7.91 | $8.40 | $7.84 | $8.34 | 7,809,474 |
December 07 2012 | $8.36 | $8.42 | $8.02 | $8.07 | 7,204,806 |
December 06 2012 | $8.04 | $8.26 | $8.00 | $8.21 | 8,995,700 |
December 05 2012 | $8.10 | $8.27 | $7.99 | $8.02 | 6,329,061 |
December 04 2012 | $8.59 | $8.62 | $8.07 | $8.07 | 8,522,357 |
December 03 2012 | $8.71 | $8.74 | $8.56 | $8.58 | 5,191,620 |
November 30 2012 | $8.56 | $8.72 | $8.37 | $8.71 | 13,001,320 |
November 29 2012 | $8.81 | $8.96 | $8.34 | $8.60 | 13,857,400 |
November 28 2012 | $8.49 | $8.86 | $8.41 | $8.86 | 10,164,700 |
November 27 2012 | $8.29 | $8.90 | $8.22 | $8.56 | 21,970,850 |
November 26 2012 | $7.80 | $8.36 | $7.77 | $8.29 | 15,747,220 |
