| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $6.82 | $6.84 | $6.75 | $6.75 | 11,160,000 |
December 29 2011 | $6.80 | $6.84 | $6.77 | $6.82 | 14,635,000 |
December 28 2011 | $6.77 | $6.81 | $6.73 | $6.80 | 19,830,000 |
December 27 2011 | $6.70 | $6.80 | $6.66 | $6.78 | 13,630,000 |
December 23 2011 | $6.65 | $6.71 | $6.63 | $6.71 | 10,030,000 |
December 22 2011 | $6.70 | $6.72 | $6.60 | $6.63 | 12,270,000 |
December 21 2011 | $6.63 | $6.69 | $6.60 | $6.68 | 16,750,000 |
December 20 2011 | $6.44 | $6.64 | $6.43 | $6.63 | 25,695,000 |
December 19 2011 | $6.41 | $6.43 | $6.34 | $6.36 | 18,165,000 |
December 16 2011 | $6.39 | $6.44 | $6.34 | $6.37 | 27,700,000 |
December 15 2011 | $6.49 | $6.49 | $6.33 | $6.37 | 25,275,000 |
December 14 2011 | $6.55 | $6.60 | $6.38 | $6.42 | 29,985,000 |
December 13 2011 | $6.80 | $6.80 | $6.57 | $6.59 | 33,935,000 |
December 12 2011 | $6.71 | $6.83 | $6.69 | $6.80 | 26,485,000 |
December 09 2011 | $6.71 | $6.80 | $6.66 | $6.77 | 23,915,000 |
December 08 2011 | $6.70 | $6.78 | $6.67 | $6.69 | 29,375,000 |
December 07 2011 | $6.60 | $6.76 | $6.56 | $6.74 | 29,870,000 |
December 06 2011 | $6.68 | $6.70 | $6.59 | $6.63 | 22,765,000 |
December 05 2011 | $6.68 | $6.77 | $6.66 | $6.72 | 40,885,000 |
December 02 2011 | $6.50 | $6.67 | $6.48 | $6.61 | 39,335,000 |
December 01 2011 | $6.37 | $6.48 | $6.32 | $6.46 | 29,080,000 |
November 30 2011 | $6.40 | $6.43 | $6.33 | $6.43 | 35,460,000 |
November 29 2011 | $6.20 | $6.28 | $6.19 | $6.26 | 19,755,000 |
November 28 2011 | $6.19 | $6.27 | $6.15 | $6.19 | 23,710,000 |
November 25 2011 | $6.00 | $6.10 | $6.00 | $6.02 | 10,995,000 |
