| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $7.02 | $7.13 | $6.95 | $7.06 | 106,908,900 |
December 28 2012 | $6.84 | $7.02 | $6.82 | $7.01 | 95,668,600 |
December 27 2012 | $6.97 | $6.98 | $6.73 | $6.95 | 108,315,100 |
December 26 2012 | $6.71 | $6.97 | $6.71 | $6.97 | 140,331,900 |
December 24 2012 | $6.36 | $6.76 | $6.36 | $6.76 | 91,734,900 |
December 21 2012 | $6.29 | $6.46 | $6.25 | $6.46 | 94,489,300 |
December 20 2012 | $6.40 | $6.43 | $6.31 | $6.41 | 47,750,100 |
December 19 2012 | $6.42 | $6.46 | $6.33 | $6.39 | 54,884,700 |
December 18 2012 | $6.25 | $6.36 | $6.21 | $6.36 | 61,810,400 |
December 17 2012 | $6.08 | $6.22 | $6.07 | $6.21 | 46,983,300 |
December 14 2012 | $6.14 | $6.14 | $6.01 | $6.05 | 36,933,500 |
December 13 2012 | $6.24 | $6.27 | $6.11 | $6.14 | 35,443,200 |
December 12 2012 | $6.28 | $6.30 | $6.23 | $6.25 | 31,099,900 |
December 11 2012 | $6.27 | $6.31 | $6.21 | $6.26 | 36,326,900 |
December 10 2012 | $6.22 | $6.28 | $6.22 | $6.25 | 26,025,200 |
December 07 2012 | $6.14 | $6.27 | $6.13 | $6.25 | 38,404,500 |
December 06 2012 | $6.13 | $6.16 | $6.10 | $6.12 | 31,065,800 |
December 05 2012 | $6.17 | $6.21 | $6.09 | $6.16 | 33,152,400 |
December 04 2012 | $6.21 | $6.23 | $6.12 | $6.16 | 37,760,200 |
December 03 2012 | $6.30 | $6.37 | $6.21 | $6.22 | 47,746,300 |
November 30 2012 | $6.28 | $6.32 | $6.17 | $6.24 | 41,329,600 |
November 29 2012 | $6.17 | $6.28 | $6.17 | $6.28 | 57,289,300 |
November 28 2012 | $6.02 | $6.13 | $5.98 | $6.13 | 38,496,900 |
November 27 2012 | $6.05 | $6.14 | $6.05 | $6.05 | 37,610,000 |
November 26 2012 | $6.02 | $6.07 | $5.98 | $6.05 | 26,831,700 |
