| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $4.86 | $4.91 | $4.81 | $4.85 | 278,800 |
December 29 2011 | $4.86 | $4.90 | $4.84 | $4.85 | 202,100 |
December 28 2011 | $4.88 | $4.90 | $4.81 | $4.86 | 137,600 |
December 27 2011 | $4.92 | $4.98 | $4.86 | $4.90 | 204,800 |
December 23 2011 | $5.00 | $5.06 | $4.91 | $4.92 | 246,400 |
December 22 2011 | $5.02 | $5.02 | $4.91 | $4.97 | 190,100 |
December 21 2011 | $4.90 | $5.13 | $4.84 | $5.02 | 571,900 |
December 20 2011 | $4.78 | $4.94 | $4.72 | $4.92 | 404,900 |
December 19 2011 | $4.75 | $4.75 | $4.67 | $4.72 | 160,300 |
December 16 2011 | $4.65 | $4.83 | $4.64 | $4.77 | 472,300 |
December 15 2011 | $4.72 | $4.74 | $4.63 | $4.65 | 171,500 |
December 14 2011 | $4.66 | $4.67 | $4.55 | $4.64 | 463,200 |
December 13 2011 | $4.78 | $4.84 | $4.39 | $4.70 | 544,100 |
December 12 2011 | $4.64 | $4.75 | $4.61 | $4.73 | 374,300 |
December 09 2011 | $4.49 | $4.70 | $4.47 | $4.70 | 309,000 |
December 08 2011 | $4.49 | $4.50 | $4.44 | $4.48 | 167,100 |
December 07 2011 | $4.48 | $4.53 | $4.45 | $4.53 | 255,800 |
December 06 2011 | $4.50 | $4.51 | $4.31 | $4.51 | 403,200 |
December 05 2011 | $4.38 | $4.51 | $4.35 | $4.50 | 441,100 |
December 02 2011 | $4.33 | $4.40 | $4.27 | $4.32 | 675,300 |
December 01 2011 | $3.93 | $4.18 | $3.89 | $4.15 | 287,700 |
November 30 2011 | $3.92 | $4.00 | $3.90 | $3.93 | 252,300 |
November 29 2011 | $3.89 | $3.90 | $3.83 | $3.85 | 154,900 |
November 28 2011 | $3.98 | $3.98 | $3.83 | $3.88 | 224,300 |
November 25 2011 | $3.94 | $3.94 | $3.83 | $3.90 | 21,400 |
