| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $7.12 | $7.16 | $6.99 | $7.01 | 66,523 |
December 29 2011 | $7.17 | $7.31 | $7.14 | $7.17 | 79,264 |
December 28 2011 | $7.38 | $7.38 | $7.06 | $7.18 | 30,282 |
December 27 2011 | $7.14 | $7.31 | $7.06 | $7.31 | 96,347 |
December 23 2011 | $7.29 | $7.33 | $7.07 | $7.12 | 19,497 |
December 22 2011 | $7.21 | $7.31 | $6.95 | $7.27 | 49,875 |
December 21 2011 | $7.16 | $7.30 | $7.16 | $7.21 | 27,087 |
December 20 2011 | $7.15 | $7.27 | $6.96 | $7.24 | 102,853 |
December 19 2011 | $7.18 | $7.18 | $6.86 | $7.10 | 95,931 |
December 16 2011 | $7.47 | $7.63 | $7.10 | $7.18 | 131,713 |
December 15 2011 | $6.98 | $7.43 | $6.96 | $7.38 | 72,634 |
December 14 2011 | $7.02 | $7.03 | $6.68 | $6.90 | 114,263 |
December 13 2011 | $7.55 | $7.64 | $7.03 | $7.04 | 47,699 |
December 12 2011 | $7.55 | $7.64 | $7.19 | $7.43 | 78,660 |
December 09 2011 | $7.48 | $7.76 | $7.48 | $7.72 | 68,352 |
December 08 2011 | $7.67 | $7.87 | $7.34 | $7.73 | 147,140 |
December 07 2011 | $7.18 | $7.70 | $7.18 | $7.67 | 202,250 |
December 06 2011 | $7.15 | $7.29 | $7.03 | $7.21 | 127,561 |
December 05 2011 | $6.98 | $7.25 | $6.87 | $7.20 | 122,405 |
December 02 2011 | $6.82 | $7.09 | $6.62 | $6.88 | 319,092 |
December 01 2011 | $6.97 | $6.97 | $6.72 | $6.75 | 181,665 |
November 30 2011 | $7.17 | $7.17 | $6.89 | $6.98 | 147,361 |
November 29 2011 | $7.04 | $7.17 | $6.88 | $6.94 | 136,721 |
November 28 2011 | $7.29 | $7.44 | $7.05 | $7.09 | 116,334 |
November 25 2011 | $7.08 | $7.22 | $7.04 | $7.04 | 19,584 |
