DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,5.36000,5.36000,5.36000,5.36000,48000
04/03/2007,0000,5.73000,5.73000,5.73000,5.73000,56000
04/04/2007,0000,6.13000,6.13000,6.10000,6.10000,284000
04/09/2007,0000,5.85000,6.20000,5.68000,6.20000,170000
04/10/2007,0000,5.78000,6.17000,5.78000,5.79000,107000
04/11/2007,0000,5.80000,5.85000,5.45000,5.85000,56000
04/12/2007,0000,5.55000,5.80000,5.50000,5.50000,181000
04/13/2007,0000,5.80000,5.88000,5.55000,5.71000,199000
04/16/2007,0000,5.75000,5.99000,5.71000,5.85000,174000
04/17/2007,0000,5.85000,6.25000,5.85000,6.14000,181000
04/18/2007,0000,6.10000,6.14000,5.81000,5.90000,28000
04/19/2007,0000,6.08000,6.08000,5.82000,5.82000,32000
04/20/2007,0000,5.65000,5.70000,5.65000,5.70000,8000
04/23/2007,0000,5.75000,5.90000,5.55000,5.72000,39000
04/24/2007,0000,5.60000,5.65000,5.60000,5.65000,20000
04/25/2007,0000,5.60000,5.75000,5.60000,5.74000,48000
04/26/2007,0000,5.75000,5.76000,5.74000,5.75000,21000
04/27/2007,0000,5.75000,5.75000,5.60000,5.65000,30000
04/30/2007,0000,5.83000,6.01000,5.75000,5.75000,23000
05/02/2007,0000,5.91000,5.91000,5.70000,5.70000,28000
05/03/2007,0000,5.90000,5.90000,5.60000,5.70000,70000
05/04/2007,0000,6.00000,6.00000,5.53000,5.66000,34000
05/07/2007,0000,5.54000,5.85000,5.51000,5.85000,22000
05/08/2007,0000,5.60000,5.60000,5.60000,5.60000,6000
05/09/2007,0000,5.40000,5.75000,5.40000,5.75000,12000
05/10/2007,0000,5.50000,5.50000,5.50000,5.50000,2000
05/11/2007,0000,5.55000,5.59000,5.55000,5.56000,12000
05/14/2007,0000,5.85000,5.85000,5.59000,5.59000,7000
05/15/2007,0000,5.40000,5.60000,5.26000,5.60000,5000
05/16/2007,0000,5.60000,5.60000,5.31000,5.31000,31000
05/17/2007,0000,5.59000,5.59000,5.38000,5.38000,4000
05/18/2007,0000,5.53000,5.53000,5.27000,5.27000,2000
05/21/2007,0000,5.60000,5.60000,5.23000,5.43000,5000
05/22/2007,0000,5.46000,5.46000,5.34000,5.35000,6000
05/23/2007,0000,5.45000,5.45000,5.20000,5.20000,8000
05/24/2007,0000,5.42000,5.42000,5.23000,5.23000,4000
05/25/2007,0000,5.37000,5.37000,5.37000,5.37000,1000
05/29/2007,0000,5.63000,5.63000,5.08000,5.08000,4000
05/30/2007,0000,5.43000,5.43000,5.16000,5.35000,13000
05/31/2007,0000,5.21000,5.23000,5.21000,5.22000,6000
06/01/2007,0000,5.22000,5.22000,5.22000,5.22000,1000
06/04/2007,0000,5.22000,5.22000,5.22000,5.22000,1000
06/05/2007,0000,5.26000,5.26000,5.04000,5.04000,5000
06/06/2007,0000,5.34000,5.34000,4.90000,5.04000,13000
06/07/2007,0000,5.29000,5.29000,4.91000,5.04000,5000
06/08/2007,0000,5.00000,5.00000,4.92000,4.93000,4000
06/11/2007,0000,4.93000,4.94000,4.90000,4.93000,39000
06/12/2007,0000,5.20000,5.27000,5.20000,5.27000,59000
06/13/2007,0000,5.63000,5.63000,5.27000,5.50000,113000
06/14/2007,0000,5.70000,5.70000,5.12000,5.19000,60000
06/15/2007,0000,5.39000,5.39000,5.23000,5.23000,3000
06/20/2007,0000,5.50000,5.50000,5.30000,5.40000,40000
06/21/2007,0000,5.50000,5.59000,5.44000,5.55000,53000
06/22/2007,0000,5.68000,5.68000,5.30000,5.66000,24000
06/25/2007,0000,5.75000,5.80000,5.75000,5.80000,57000
06/26/2007,0000,5.80000,5.80000,5.80000,5.80000,17000
06/27/2007,0000,5.85000,5.85000,5.60000,5.80000,74000
06/28/2007,0000,5.79000,5.90000,5.71000,5.90000,28000
06/29/2007,0000,5.80000,6.09000,5.80000,6.09000,31000
07/02/2007,0000,6.10000,6.30000,5.67000,6.20000,32000
07/03/2007,0000,6.30000,6.31000,6.23000,6.30000,71000
07/04/2007,0000,6.31000,6.40000,6.16000,6.34000,120000
07/05/2007,0000,6.29000,6.35000,6.29000,6.35000,52000
07/06/2007,0000,6.25000,6.25000,5.91000,5.91000,264000
07/09/2007,0000,5.90000,5.90000,5.69000,5.75000,173000
07/10/2007,0000,6.10000,6.10000,5.75000,5.75000,45000
07/11/2007,0000,5.95000,6.15000,5.95000,6.15000,130000
07/12/2007,0000,5.80000,6.50000,5.80000,6.40000,156000
07/13/2007,0000,6.60000,6.60000,6.40000,6.40000,189000
07/16/2007,0000,5.96000,6.59000,5.96000,6.50000,122000
07/17/2007,0000,6.50000,6.50000,6.05000,6.30000,403000
07/18/2007,0000,6.20000,6.74000,6.01000,6.74000,700000
07/19/2007,0000,7.00000,7.21000,7.00000,7.21000,426000
07/20/2007,0000,7.50000,7.60000,6.71000,6.98000,417000
07/23/2007,0000,6.55000,7.10000,6.51000,6.90000,137000
07/24/2007,0000,6.80000,7.37000,6.80000,7.37000,319000
07/25/2007,0000,7.35000,7.35000,6.90000,6.95000,240000
07/26/2007,0000,7.10000,7.10000,6.74000,6.80000,127000
07/27/2007,0000,6.70000,6.80000,6.40000,6.51000,104000
07/30/2007,0000,6.36000,6.39000,6.30000,6.37000,63000
07/31/2007,0000,6.30000,6.44000,6.30000,6.43000,25000
08/01/2007,0000,6.49000,6.52000,6.45000,6.45000,34000
08/02/2007,0000,6.22000,6.44000,6.22000,6.44000,27000
08/03/2007,0000,6.50000,6.50000,6.41000,6.41000,16000
08/06/2007,0000,6.22000,6.45000,6.05000,6.45000,42000
08/07/2007,0000,6.40000,6.40000,6.20000,6.40000,44000
08/08/2007,0000,6.26000,6.39000,6.26000,6.39000,11000
08/09/2007,0000,6.42000,6.55000,6.42000,6.55000,9000
08/10/2007,0000,6.22000,6.50000,6.22000,6.22000,9000
08/13/2007,0000,6.49000,6.51000,6.48000,6.48000,27000
08/14/2007,0000,6.74000,6.74000,6.74000,6.74000,2000
08/15/2007,0000,6.69000,6.69000,6.27000,6.62000,49000
08/16/2007,0000,6.21000,6.55000,6.16000,6.16000,97000
08/17/2007,0000,6.00000,6.28000,5.73000,6.28000,63000
08/20/2007,0000,6.24000,6.46000,6.20000,6.46000,66000
08/21/2007,0000,6.46000,6.46000,6.20000,6.43000,12000
08/22/2007,0000,6.39000,6.42000,6.20000,6.42000,32000
08/23/2007,0000,6.42000,6.47000,6.21000,6.47000,61000
08/24/2007,0000,6.38000,6.38000,6.25000,6.25000,23000
08/27/2007,0000,6.30000,6.57000,6.26000,6.57000,5000
08/28/2007,0000,6.35000,6.37000,6.16000,6.36000,11000
08/29/2007,0000,6.00000,6.11000,6.00000,6.11000,5000
08/30/2007,0000,6.11000,6.20000,6.09000,6.09000,14000
08/31/2007,0000,6.12000,6.15000,6.10000,6.15000,12000
09/03/2007,0000,6.21000,6.21000,6.16000,6.16000,30000
09/04/2007,0000,6.15000,6.28000,6.15000,6.15000,30000
09/05/2007,0000,6.13000,6.13000,6.04000,6.04000,3000
09/06/2007,0000,5.90000,6.17000,5.90000,5.90000,3000
09/07/2007,0000,5.75000,6.18000,5.75000,6.18000,9000
09/10/2007,0000,5.92000,6.15000,5.92000,5.92000,9000
09/11/2007,0000,5.99000,6.04000,5.99000,6.04000,16000
09/12/2007,0000,6.30000,6.30000,6.28000,6.28000,6000
09/13/2007,0000,6.00000,6.00000,5.87000,5.87000,5000
09/14/2007,0000,5.95000,6.09000,5.95000,5.95000,5000
09/17/2007,0000,5.99000,6.00000,5.91000,5.91000,7000
09/19/2007,0000,5.77000,5.77000,5.77000,5.77000,10000
09/20/2007,0000,5.77000,6.10000,5.77000,5.91000,13000
09/21/2007,0000,6.11000,6.15000,5.92000,6.15000,37000
09/26/2007,0000,5.83000,6.30000,5.83000,5.95000,19000
09/27/2007,0000,6.00000,6.15000,6.00000,6.00000,33000
09/28/2007,0000,6.01000,6.13000,6.00000,6.13000,44000
10/01/2007,0000,6.20000,6.24000,6.11000,6.20000,44000
10/02/2007,0000,6.20000,6.29000,6.20000,6.23000,11000
10/03/2007,0000,6.23000,6.28000,6.16000,6.28000,11000
10/04/2007,0000,6.28000,6.29000,6.15000,6.28000,12000
10/05/2007,0000,6.12000,6.12000,6.05000,6.05000,21000
10/08/2007,0000,6.10000,6.10000,6.03000,6.03000,13000
10/09/2007,0000,6.08000,6.08000,6.08000,6.08000,1000
10/11/2007,0000,6.00000,6.00000,6.00000,6.00000,1000
10/12/2007,0000,5.87000,5.88000,5.87000,5.88000,4000
10/15/2007,0000,5.73000,6.00000,5.73000,5.73000,4000
10/16/2007,0000,5.67000,5.67000,5.67000,5.67000,10000
10/17/2007,0000,5.70000,5.78000,5.70000,5.78000,6000
10/18/2007,0000,5.74000,5.74000,5.74000,5.74000,3000
10/19/2007,0000,5.80000,6.04000,5.80000,6.04000,14000
10/22/2007,0000,5.68000,5.68000,5.68000,5.68000,2000
10/23/2007,0000,5.75000,5.75000,5.75000,5.75000,1000
10/24/2007,0000,5.68000,5.68000,5.68000,5.68000,3000
10/25/2007,0000,5.60000,5.88000,5.60000,5.60000,3000
10/26/2007,0000,5.60000,5.75000,5.39000,5.75000,9000
10/29/2007,0000,5.89000,5.89000,5.87000,5.87000,2000
10/30/2007,0000,5.87000,6.18000,5.58000,6.18000,17000
10/31/2007,0000,5.80000,5.95000,5.75000,5.95000,40000
11/01/2007,0000,5.60000,5.86000,5.60000,5.60000,40000
11/02/2007,0000,5.56000,5.79000,5.56000,5.79000,2000
11/05/2007,0000,5.41000,5.71000,5.40000,5.71000,6000
11/06/2007,0000,5.46000,5.52000,5.45000,5.45000,39000
11/07/2007,0000,5.78000,5.78000,5.55000,5.55000,39000
11/08/2007,0000,5.25000,5.30000,5.25000,5.25000,45000
11/09/2007,0000,5.27000,5.35000,5.26000,5.27000,19000
11/12/2007,0000,5.25000,5.25000,5.04000,5.12000,62000
11/13/2007,0000,5.15000,5.15000,5.15000,5.15000,20000
11/14/2007,0000,5.49000,5.49000,5.23000,5.40000,7000
11/16/2007,0000,5.04000,5.29000,5.04000,5.29000,5000
11/19/2007,0000,5.24000,5.29000,5.24000,5.29000,7000
11/20/2007,0000,5.38000,5.38000,5.00000,5.20000,14000
11/21/2007,0000,5.01000,5.01000,5.01000,5.01000,12000
11/22/2007,0000,5.28000,5.28000,5.28000,5.28000,1000
11/28/2007,0000,5.17000,5.18000,5.01000,5.15000,7000
12/03/2007,0000,5.15000,5.15000,5.15000,5.15000,1000
12/06/2007,0000,4.87000,5.00000,4.84000,5.00000,98000
12/07/2007,0000,5.00000,5.03000,5.00000,5.03000,6000
12/10/2007,0000,4.82000,4.82000,4.82000,4.82000,2000
12/11/2007,0000,4.92000,4.92000,4.90000,4.90000,4000
12/12/2007,0000,5.07000,5.07000,5.07000,5.07000,1000
12/18/2007,0000,5.38000,5.38000,5.38000,5.38000,1000
12/19/2007,0000,5.01000,5.09000,5.01000,5.01000,51000
12/20/2007,0000,4.92000,4.92000,4.70000,4.70000,12000
12/21/2007,0000,4.60000,4.62000,4.60000,4.62000,4000
12/24/2007,0000,4.93000,4.93000,4.93000,4.93000,5000
12/25/2007,0000,4.90000,4.90000,4.87000,4.87000,4000
12/26/2007,0000,5.15000,5.15000,4.70000,4.70000,4000
12/27/2007,0000,4.78000,4.78000,4.78000,4.78000,3000
12/28/2007,0000,4.72000,5.11000,4.72000,5.09000,18000
01/09/2008,0000,4.78000,5.30000,4.78000,5.30000,4000
01/14/2008,0000,4.95000,5.20000,4.93000,4.93000,25000
01/15/2008,0000,4.93000,5.00000,4.93000,4.98000,100000
01/16/2008,0000,5.00000,5.00000,4.92000,4.92000,12000
01/17/2008,0000,4.70000,5.00000,4.70000,5.00000,2000
01/18/2008,0000,5.00000,5.00000,5.00000,5.00000,1000
01/22/2008,0000,4.65000,4.70000,4.65000,4.70000,97000
01/25/2008,0000,4.65000,4.65000,4.65000,4.65000,1000
01/28/2008,0000,4.65000,4.65000,4.65000,4.65000,2000
01/30/2008,0000,4.35000,4.35000,4.35000,4.35000,6000
01/31/2008,0000,4.42000,4.46000,4.42000,4.45000,13000
02/01/2008,0000,4.75000,4.75000,4.75000,4.75000,1000
02/12/2008,0000,4.98000,5.07000,4.93000,5.07000,45000
02/14/2008,0000,4.72000,5.13000,4.72000,5.13000,41000
02/15/2008,0000,4.98000,4.99000,4.87000,4.87000,9000
02/18/2008,0000,5.21000,5.21000,5.19000,5.19000,15000
02/19/2008,0000,4.90000,4.90000,4.90000,4.90000,1000
02/20/2008,0000,4.81000,4.90000,4.81000,4.90000,12000
02/21/2008,0000,4.90000,5.10000,4.90000,5.10000,2000
02/22/2008,0000,4.85000,4.85000,4.85000,4.85000,3000
02/25/2008,0000,5.12000,5.12000,4.85000,5.07000,21000
02/26/2008,0000,4.81000,5.12000,4.80000,5.10000,49000
02/27/2008,0000,4.88000,5.05000,4.88000,4.88000,100
02/29/2008,0000,4.92000,5.00000,4.92000,5.00000,54000
03/03/2008,0000,5.02000,5.07000,5.02000,5.07000,3000
03/04/2008,0000,5.18000,5.42000,5.17000,5.42000,74000
03/05/2008,0000,5.05000,5.79000,5.05000,5.79000,178000
03/06/2008,0000,6.00000,6.19000,5.60000,5.80000,68000
03/07/2008,0000,5.50000,5.65000,5.43000,5.65000,53000
03/10/2008,0000,5.50000,5.50000,5.50000,5.50000,1000
03/11/2008,0000,5.30000,5.88000,5.30000,5.88000,21000
03/12/2008,0000,6.26000,6.26000,5.81000,6.00000,54000
03/13/2008,0000,6.10000,6.10000,5.71000,5.71000,9000
03/14/2008,0000,5.70000,5.70000,5.70000,5.70000,11000
03/17/2008,0000,5.60000,5.63000,5.60000,5.63000,3000
03/18/2008,0000,5.61000,5.70000,5.61000,5.70000,22000
03/19/2008,0000,5.70000,6.09000,5.70000,5.85000,28000
03/20/2008,0000,5.53000,5.83000,5.53000,5.53000,28000
03/21/2008,0000,5.47000,5.99000,5.47000,5.99000,3000
03/24/2008,0000,6.29000,6.40000,5.80000,6.38000,110000
03/25/2008,0000,6.30000,6.30000,5.97000,6.00000,27000
03/26/2008,0000,5.75000,5.75000,5.75000,5.75000,1000
03/27/2008,0000,5.85000,5.85000,5.85000,5.85000,22000
03/28/2008,0000,6.25000,6.25000,6.01000,6.20000,46000
03/31/2008,0000,6.01000,6.15000,6.01000,6.01000,46000
04/01/2008,0000,6.13000,6.50000,6.13000,6.40000,55000
04/02/2008,0000,6.20000,6.30000,6.20000,6.20000,21000
04/03/2008,0000,6.20000,6.30000,6.20000,6.30000,39000
04/07/2008,0000,6.30000,6.66000,6.29000,6.66000,53000
04/08/2008,0000,6.36000,6.36000,6.35000,6.35000,12000
04/09/2008,0000,6.68000,6.68000,6.04000,6.50000,44000
04/10/2008,0000,6.21000,6.25000,6.21000,6.25000,21000
04/11/2008,0000,6.68000,6.68000,6.27000,6.27000,49000
04/14/2008,0000,6.36000,6.39000,6.36000,6.39000,3000
04/15/2008,0000,6.15000,6.20000,6.15000,6.20000,2000
04/16/2008,0000,6.51000,6.63000,6.42000,6.63000,81000
04/17/2008,0000,6.77000,7.09000,6.20000,6.50000,37000
04/18/2008,0000,6.50000,6.50000,6.35000,6.50000,6000
04/21/2008,0000,6.58000,6.58000,6.58000,6.58000,1000
04/22/2008,0000,6.26000,6.30000,6.15000,6.30000,46000
04/23/2008,0000,6.30000,6.60000,6.30000,6.30000,46100
04/25/2008,0000,6.30000,6.30000,6.30000,6.30000,26000
04/28/2008,0000,6.25000,6.25000,6.23000,6.25000,29000
04/29/2008,0000,6.20000,6.20000,6.20000,6.20000,21000
04/30/2008,0000,6.05000,6.10000,6.05000,6.06000,16000
05/02/2008,0000,6.03000,6.29000,6.03000,6.03000,16000
05/05/2008,0000,6.35000,6.35000,6.02000,6.02000,13000
05/06/2008,0000,6.02000,6.33000,6.01000,6.33000,22000
05/07/2008,0000,6.31000,6.31000,6.25000,6.25000,2000
05/08/2008,0000,6.09000,6.30000,6.09000,6.09000,2000
05/12/2008,0000,5.90000,5.90000,5.90000,5.90000,4000
05/13/2008,0000,5.90000,6.31000,5.90000,6.31000,15000
05/14/2008,0000,6.75000,6.75000,6.00000,6.50000,50000
05/15/2008,0000,6.48000,6.90000,6.48000,6.85000,40000
05/16/2008,0000,6.92000,6.92000,6.80000,6.92000,86000
05/19/2008,0000,7.00000,7.05000,6.50000,7.05000,34000
05/20/2008,0000,7.00000,7.00000,6.56000,6.80000,50000
05/21/2008,0000,6.78000,6.78000,6.77000,6.77000,8000
05/22/2008,0000,6.78000,7.15000,6.70000,7.15000,28000
05/23/2008,0000,7.20000,7.20000,6.91000,6.91000,15000
05/26/2008,0000,6.75000,6.75000,6.75000,6.75000,4000
05/27/2008,0000,6.30000,6.60000,6.28000,6.28000,99000
05/28/2008,0000,6.28000,6.28000,6.26000,6.26000,15000
05/29/2008,0000,6.15000,6.25000,5.83000,5.90000,215000
05/30/2008,0000,5.94000,6.05000,5.90000,5.90000,76000
06/02/2008,0000,6.00000,6.00000,6.00000,6.00000,10000
06/03/2008,0000,5.60000,5.63000,5.60000,5.63000,4000
06/04/2008,0000,5.99000,6.02000,5.99000,6.02000,34000
06/05/2008,0000,6.10000,6.35000,6.10000,6.35000,81000
06/06/2008,0000,6.38000,6.79000,5.92000,6.79000,104000
06/10/2008,0000,6.99000,7.50000,6.76000,7.20000,71000
06/11/2008,0000,7.38000,7.38000,6.70000,6.70000,25000
06/12/2008,0000,6.90000,7.15000,6.24000,6.24000,83000
06/13/2008,0000,6.48000,6.66000,6.20000,6.66000,100000
06/16/2008,0000,6.66000,6.95000,6.66000,6.70000,108000
06/17/2008,0000,6.40000,6.60000,6.40000,6.58000,17000
06/18/2008,0000,6.60000,6.85000,6.60000,6.60000,17000
06/19/2008,0000,6.12000,6.40000,6.12000,6.40000,17000
06/20/2008,0000,6.78000,6.78000,6.20000,6.20000,4000
06/23/2008,0000,6.30000,6.30000,6.30000,6.30000,38000
06/24/2008,0000,6.30000,6.52000,6.30000,6.52000,25000
06/25/2008,0000,6.45000,6.75000,6.45000,6.75000,40000
06/26/2008,0000,7.00000,7.00000,6.80000,7.00000,19000
06/27/2008,0000,6.78000,6.94000,6.78000,6.94000,63000
06/30/2008,0000,7.10000,7.10000,7.10000,7.10000,5000
07/01/2008,0000,7.10000,7.10000,6.80000,7.08000,23000
07/02/2008,0000,6.82000,7.11000,6.82000,7.11000,17000
07/03/2008,0000,7.00000,7.06000,7.00000,7.06000,21000
07/04/2008,0000,6.81000,6.81000,6.81000,6.81000,4000
07/07/2008,0000,6.78000,6.80000,6.78000,6.80000,3000
07/08/2008,0000,6.55000,6.92000,6.55000,6.90000,19000
07/09/2008,0000,6.42000,6.83000,6.42000,6.42000,19000
07/10/2008,0000,6.90000,7.00000,6.90000,7.00000,3000
07/11/2008,0000,7.05000,7.35000,7.05000,7.30000,60000
07/14/2008,0000,7.30000,7.30000,7.30000,7.30000,5000
07/15/2008,0000,6.80000,6.80000,6.80000,6.80000,6000
07/16/2008,0000,6.40000,6.80000,6.40000,6.60000,19000
07/17/2008,0000,6.14000,6.59000,6.14000,6.45000,102000
07/18/2008,0000,6.60000,6.80000,6.50000,6.80000,23000
07/21/2008,0000,6.33000,7.10000,6.33000,6.33000,23000
07/22/2008,0000,7.15000,7.15000,7.15000,7.15000,1000
07/23/2008,0000,7.00000,7.00000,6.90000,6.90000,22000
07/24/2008,0000,7.00000,7.10000,6.95000,7.10000,20000
07/25/2008,0000,7.25000,7.25000,7.25000,7.25000,1000
07/29/2008,0000,7.00000,7.00000,6.75000,7.00000,4000
07/30/2008,0000,6.51000,6.80000,6.51000,6.80000,18000
07/31/2008,0000,6.80000,6.90000,6.75000,6.90000,13000
08/01/2008,0000,6.90000,6.90000,6.90000,6.90000,5000
08/04/2008,0000,6.50000,7.16000,6.50000,6.50000,5000
08/05/2008,0000,6.90000,6.90000,6.51000,6.79000,22000
08/06/2008,0000,6.32000,6.80000,6.32000,6.80000,5000
08/07/2008,0000,6.51000,6.89000,6.51000,6.70000,12000
08/08/2008,0000,6.46000,6.60000,6.45000,6.46000,23000
08/11/2008,0000,6.60000,6.60000,6.60000,6.60000,3000
08/12/2008,0000,6.21000,6.80000,6.21000,6.80000,4000
08/13/2008,0000,6.90000,7.26000,6.90000,7.25000,83000
08/14/2008,0000,6.75000,7.60000,6.75000,7.60000,50000
08/15/2008,0000,7.50000,7.50000,7.13000,7.50000,4000
08/18/2008,0000,7.20000,7.20000,7.20000,7.20000,13000
08/19/2008,0000,7.10000,7.10000,7.10000,7.10000,5000
08/20/2008,0000,7.10000,7.47000,7.10000,7.47000,6000
08/21/2008,0000,7.10000,7.23000,7.08000,7.23000,110000
08/22/2008,0000,7.06000,7.50000,7.05000,7.47000,36000
08/25/2008,0000,7.60000,7.99000,7.50000,7.80000,94000
08/27/2008,0000,7.88000,7.88000,7.88000,7.88000,2000
08/28/2008,0000,7.70000,7.80000,7.70000,7.80000,4000
08/29/2008,0000,7.30000,7.80000,7.30000,7.60000,10000
09/01/2008,0000,7.10000,7.98000,7.10000,7.98000,7000
09/02/2008,0000,7.80000,7.80000,7.80000,7.80000,1000
09/03/2008,0000,7.30000,7.78000,7.30000,7.76000,108000
09/04/2008,0000,7.28000,7.50000,7.22000,7.50000,19000
09/05/2008,0000,6.98000,7.05000,6.98000,7.05000,51000
09/10/2008,0000,6.80000,7.15000,6.80000,7.15000,71000
09/11/2008,0000,6.85000,6.85000,6.85000,6.85000,88000
09/12/2008,0000,7.14000,7.14000,7.11000,7.13000,20000
09/15/2008,0000,6.80000,7.30000,6.80000,7.30000,27000
09/16/2008,0000,7.50000,7.50000,7.30000,7.30000,10000
09/17/2008,0000,7.50000,7.50000,6.80000,6.80000,4000
09/18/2008,0000,6.33000,7.18000,6.33000,7.18000,39000
09/19/2008,0000,7.40000,7.40000,6.70000,7.40000,22000
09/22/2008,0000,7.00000,7.00000,6.89000,6.99000,40000
09/23/2008,0000,6.70000,7.47000,6.51000,7.47000,123000
09/24/2008,0000,6.97000,7.39000,6.95000,7.39000,9000
09/25/2008,0000,6.97000,7.25000,6.95000,7.00000,11000
09/30/2008,0000,7.20000,7.20000,7.15000,7.17000,26000
10/01/2008,0000,6.96000,7.35000,6.96000,7.35000,13000
10/02/2008,0000,6.84000,7.50000,6.84000,7.50000,4000
10/03/2008,0000,7.00000,7.50000,7.00000,7.50000,11000
10/06/2008,0000,7.00000,7.35000,6.98000,7.35000,9000
10/07/2008,0000,6.85000,6.85000,6.85000,6.85000,2000
10/08/2008,0000,6.85000,6.85000,6.85000,6.85000,5000
10/09/2008,0000,6.85000,7.25000,6.85000,7.25000,8000
10/13/2008,0000,7.20000,7.20000,7.10000,7.10000,5000
10/14/2008,0000,7.02000,7.59000,7.00000,7.59000,4000
10/15/2008,0000,7.35000,7.80000,7.35000,7.50000,13000
10/16/2008,0000,7.50000,7.50000,7.25000,7.38000,13000
10/17/2008,0000,7.27000,7.39000,7.15000,7.39000,3000
10/20/2008,0000,7.39000,7.40000,7.14000,7.40000,7000
10/21/2008,0000,7.15000,7.15000,7.15000,7.15000,4000
10/22/2008,0000,6.90000,7.40000,6.90000,7.40000,12000
10/23/2008,0000,7.15000,7.48000,7.15000,7.48000,8000
10/28/2008,0000,7.37000,7.37000,7.37000,7.37000,1000
10/29/2008,0000,7.40000,7.40000,7.02000,7.40000,16000
10/30/2008,0000,6.89000,7.28000,6.89000,7.28000,11000
10/31/2008,0000,7.30000,7.35000,7.30000,7.35000,3000
11/03/2008,0000,7.50000,7.60000,7.30000,7.40000,29000
11/05/2008,0000,7.10000,7.35000,7.10000,7.25000,18000
11/10/2008,0000,7.25000,7.33000,6.90000,7.33000,6000
11/11/2008,0000,7.30000,7.30000,7.20000,7.20000,8000
11/12/2008,0000,7.20000,7.60000,7.16000,7.60000,19000
11/13/2008,0000,7.30000,7.30000,7.30000,7.30000,4000
11/14/2008,0000,7.40000,7.80000,7.40000,7.70000,19000
11/17/2008,0000,7.50000,7.50000,7.38000,7.38000,3000
11/18/2008,0000,7.81000,7.81000,7.81000,7.81000,1000
11/19/2008,0000,7.30000,7.30000,7.27000,7.27000,5000
11/24/2008,0000,7.00000,7.40000,7.00000,7.40000,5000
11/25/2008,0000,7.55000,7.55000,7.55000,7.55000,1000
11/26/2008,0000,7.10000,7.10000,7.10000,7.10000,2000
11/27/2008,0000,7.50000,7.59000,7.30000,7.30000,7000
11/28/2008,0000,7.50000,7.50000,7.00000,7.50000,9000
12/01/2008,0000,7.79000,7.79000,7.79000,7.79000,3000
12/02/2008,0000,7.25000,7.79000,7.25000,7.79000,8000
12/03/2008,0000,7.79000,7.80000,7.79000,7.80000,6000
12/04/2008,0000,7.79000,7.79000,7.40000,7.40000,8000
12/05/2008,0000,7.80000,7.80000,7.70000,7.70000,4000
12/08/2008,0000,8.18000,8.19000,7.30000,7.40000,10000
12/09/2008,0000,7.91000,7.91000,7.80000,7.80000,3000
12/10/2008,0000,7.80000,8.00000,7.80000,7.90000,24000
12/12/2008,0000,7.36000,8.08000,7.36000,8.08000,6000
12/15/2008,0000,8.20000,8.64000,8.00000,8.52000,50000
12/16/2008,0000,8.70000,8.80000,8.55000,8.76000,26000
12/17/2008,0000,8.80000,9.37000,8.76000,9.25000,118000
12/18/2008,0000,9.27000,9.50000,9.25000,9.30000,51000
12/19/2008,0000,8.70000,9.50000,8.70000,9.30000,26000
12/22/2008,0000,8.65000,8.70000,8.65000,8.65000,10000
12/23/2008,0000,8.05000,8.60000,8.05000,8.40000,26000
12/24/2008,0000,8.65000,8.65000,8.65000,8.65000,1000
12/25/2008,0000,8.88000,8.88000,8.88000,8.88000,1000
12/26/2008,0000,8.26000,8.95000,8.26000,8.95000,10000
12/29/2008,0000,8.94000,9.15000,8.94000,9.15000,4000
12/30/2008,0000,8.87000,9.35000,8.85000,9.35000,6000
12/31/2008,0000,9.70000,9.70000,9.40000,9.50000,9000
01/05/2009,0000,9.52000,10.00000,9.50000,9.50000,30000
01/07/2009,0000,9.50000,9.50000,8.86000,9.50000,24000
01/08/2009,0000,9.38000,9.38000,9.38000,9.38000,1000
01/09/2009,0000,9.37000,9.37000,9.37000,9.37000,2000
01/12/2009,0000,9.00000,9.40000,8.40000,9.26000,8000
01/13/2009,0000,8.80000,9.24000,8.70000,9.24000,30000
01/14/2009,0000,9.24000,9.25000,9.00000,9.24000,7000
01/15/2009,0000,9.20000,9.48000,9.01000,9.20000,19000
01/16/2009,0000,9.17000,9.55000,8.99000,8.99000,19000
01/19/2009,0000,9.00000,9.10000,9.00000,9.10000,2000
01/20/2009,0000,9.00000,9.00000,9.00000,9.00000,1000
01/21/2009,0000,8.99000,8.99000,8.99000,8.99000,1000
02/02/2009,0000,8.37000,8.37000,8.37000,8.37000,12000
02/03/2009,0000,8.95000,8.95000,8.11000,8.11000,8000
02/04/2009,0000,8.11000,8.59000,7.90000,8.59000,22000
02/05/2009,0000,8.56000,8.56000,7.99000,7.99000,23000
02/06/2009,0000,7.71000,8.30000,7.44000,8.30000,198000
02/09/2009,0000,8.05000,8.40000,7.72000,8.40000,49000
02/10/2009,0000,8.01000,8.05000,7.92000,7.92000,8000
02/11/2009,0000,7.51000,7.84000,7.37000,7.69000,38000
02/12/2009,0000,7.49000,7.49000,7.16000,7.16000,43000
02/13/2009,0000,6.66000,7.65000,6.66000,7.65000,336000
02/16/2009,0000,7.30000,7.65000,7.19000,7.20000,59000
02/17/2009,0000,7.20000,7.40000,7.03000,7.39000,37000
02/18/2009,0000,7.40000,7.50000,7.30000,7.50000,43000
02/19/2009,0000,7.39000,7.68000,7.28000,7.68000,23000
02/20/2009,0000,7.86000,7.95000,7.79000,7.90000,33000
02/23/2009,0000,7.95000,8.10000,7.92000,7.95000,6000
02/24/2009,0000,8.07000,8.07000,8.07000,8.07000,3000
02/25/2009,0000,7.53000,8.10000,7.53000,8.10000,4000
02/26/2009,0000,8.10000,8.10000,8.10000,8.10000,1000
02/27/2009,0000,8.08000,8.20000,7.80000,8.20000,41000
03/02/2009,0000,8.19000,8.19000,8.19000,8.19000,2000
03/04/2009,0000,8.00000,8.20000,8.00000,8.20000,4000
03/05/2009,0000,8.30000,8.30000,8.20000,8.20000,4000
03/09/2009,0000,8.45000,8.45000,7.64000,8.10000,5000
03/10/2009,0000,8.19000,8.19000,8.19000,8.19000,1000
03/11/2009,0000,7.90000,7.90000,7.80000,7.80000,3000
03/12/2009,0000,8.00000,8.20000,7.70000,8.19000,21000
03/16/2009,0000,8.13000,8.50000,8.13000,8.20000,31000
03/17/2009,0000,8.39000,8.39000,8.02000,8.30000,37000
03/18/2009,0000,8.33000,8.50000,8.33000,8.40000,18000
03/19/2009,0000,8.59000,8.60000,8.54000,8.60000,31000
03/20/2009,0000,8.59000,8.59000,8.20000,8.49000,12000
03/23/2009,0000,8.38000,8.49000,8.38000,8.40000,15000
03/24/2009,0000,8.40000,8.60000,8.39000,8.50000,25000
03/25/2009,0000,8.50000,8.50000,8.32000,8.45000,5000
03/26/2009,0000,8.50000,8.90000,8.50000,8.79000,5000
03/27/2009,0000,8.90000,9.40000,8.80000,9.30000,68000
03/30/2009,0000,8.65000,8.65000,8.65000,8.65000,2000
03/31/2009,0000,9.00000,9.10000,8.10000,8.99000,67000
04/01/2009,0000,9.00000,9.00000,8.78000,8.99000,16000
04/02/2009,0000,8.99000,9.00000,8.80000,8.99000,10000
04/03/2009,0000,9.20000,9.20000,9.00000,9.00000,11000
04/06/2009,0000,9.59000,9.59000,9.40000,9.40000,3000
04/07/2009,0000,9.49000,9.49000,8.75000,9.45000,171000
04/08/2009,0000,9.40000,9.40000,8.79000,9.00000,41000
04/09/2009,0000,8.95000,8.97000,8.86000,8.90000,11000
04/10/2009,0000,9.09000,9.09000,8.96000,9.00000,9000
04/13/2009,0000,9.00000,9.13000,8.80000,9.00000,35000
04/14/2009,0000,8.37000,9.00000,8.37000,8.90000,157000
04/15/2009,0000,8.52000,8.77000,8.32000,8.70000,16000
04/16/2009,0000,8.63000,8.63000,8.34000,8.55000,21000
04/17/2009,0000,8.55000,8.79000,8.40000,8.70000,51000
04/20/2009,0000,8.85000,8.85000,8.85000,8.85000,1000
04/21/2009,0000,8.50000,8.78000,8.30000,8.76000,10000
04/22/2009,0000,8.40000,9.10000,8.15000,8.95000,566000
04/23/2009,0000,8.70000,9.00000,8.33000,8.34000,52000
04/24/2009,0000,8.80000,8.80000,8.50000,8.60000,118000
04/27/2009,0000,8.77000,8.77000,8.30000,8.50000,43000
04/28/2009,0000,8.65000,8.65000,8.50000,8.54000,33000
04/29/2009,0000,8.55000,8.55000,8.40000,8.40000,10000
04/30/2009,0000,8.65000,8.80000,8.42000,8.80000,72000
05/04/2009,0000,8.77000,8.84000,8.50000,8.84000,19000
05/05/2009,0000,8.70000,8.84000,8.23000,8.40000,329000
05/06/2009,0000,8.50000,8.90000,8.50000,8.90000,210000
05/07/2009,0000,8.97000,9.30000,8.60000,9.00000,58000
05/08/2009,0000,8.90000,8.98000,8.40000,8.85000,42000
05/11/2009,0000,8.42000,8.85000,8.42000,8.80000,10000
05/12/2009,0000,8.78000,8.90000,8.40000,8.89000,26000
05/13/2009,0000,8.88000,9.00000,8.45000,8.60000,33000
05/14/2009,0000,8.31000,8.70000,8.00000,8.70000,141000
05/15/2009,0000,8.39000,8.80000,8.39000,8.70000,107000
05/18/2009,0000,8.63000,8.70000,8.10000,8.50000,383000
05/19/2009,0000,8.40000,8.49000,7.91000,8.40000,612000
05/20/2009,0000,8.20000,8.20000,7.82000,7.82000,245000
05/21/2009,0000,7.95000,7.95000,7.80000,7.86000,60000
05/22/2009,0000,7.52000,7.86000,7.31000,7.58000,495000
05/25/2009,0000,7.70000,7.70000,7.15000,7.40000,179000
05/26/2009,0000,7.17000,7.33000,7.17000,7.20000,25000
05/27/2009,0000,7.20000,7.28000,7.10000,7.28000,16000
06/01/2009,0000,7.28000,7.39000,7.28000,7.36000,33000
06/02/2009,0000,7.38000,7.40000,7.25000,7.25000,28000
06/03/2009,0000,7.25000,7.25000,7.13000,7.20000,17000
06/04/2009,0000,7.11000,7.11000,7.01000,7.02000,41000
06/05/2009,0000,7.01000,7.19000,7.01000,7.19000,13000
06/08/2009,0000,7.08000,7.10000,7.05000,7.06000,26000
06/09/2009,0000,7.10000,7.10000,6.92000,6.92000,13000
06/10/2009,0000,6.81000,6.83000,6.80000,6.80000,26000
06/11/2009,0000,6.81000,6.81000,6.81000,6.81000,1000
06/12/2009,0000,6.81000,6.81000,6.80000,6.81000,13000
06/15/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
06/16/2009,0000,6.33000,6.51000,6.33000,6.34000,47000
06/17/2009,0000,6.50000,6.50000,6.02000,6.03000,17000
06/18/2009,0000,5.75000,6.08000,5.75000,6.08000,17000
06/19/2009,0000,6.15000,6.32000,6.13000,6.28000,46000
06/22/2009,0000,6.18000,6.18000,5.90000,5.95000,27000
06/23/2009,0000,5.90000,6.05000,5.90000,5.95000,10000
06/24/2009,0000,5.92000,6.05000,5.92000,6.05000,8000
06/25/2009,0000,6.00000,6.07000,5.92000,6.06000,21000
06/26/2009,0000,5.95000,6.18000,5.95000,6.18000,7000
06/29/2009,0000,6.25000,6.25000,6.25000,6.25000,3000
06/30/2009,0000,6.28000,6.30000,6.00000,6.01000,19000
07/01/2009,0000,6.02000,6.24000,6.00000,6.24000,14000
07/02/2009,0000,6.05000,6.21000,6.03000,6.16000,53000
07/03/2009,0000,6.19000,6.19000,6.11000,6.11000,3000
07/06/2009,0000,6.11000,6.12000,6.11000,6.11000,8000
07/07/2009,0000,6.06000,6.10000,6.03000,6.10000,25000
07/08/2009,0000,6.16000,6.16000,6.15000,6.16000,55000
07/09/2009,0000,6.18000,6.34000,6.10000,6.29000,8000
07/10/2009,0000,6.24000,6.24000,6.13000,6.13000,5000
07/13/2009,0000,6.33000,6.38000,6.15000,6.38000,13000
07/14/2009,0000,6.25000,6.44000,6.22000,6.31000,34000
07/15/2009,0000,6.40000,6.40000,6.21000,6.21000,7000
07/16/2009,0000,6.22000,6.47000,6.22000,6.30000,13000
07/17/2009,0000,6.35000,6.45000,6.35000,6.36000,20000
07/21/2009,0000,6.48000,6.48000,6.48000,6.48000,1000
07/22/2009,0000,6.57000,6.60000,6.56000,6.60000,43000
07/23/2009,0000,6.45000,6.45000,6.39000,6.39000,19000
07/24/2009,0000,6.40000,6.57000,6.30000,6.57000,88000
07/27/2009,0000,6.30000,6.42000,6.30000,6.41000,22000
07/28/2009,0000,6.40000,6.60000,6.40000,6.60000,73000
07/30/2009,0000,6.68000,6.68000,6.68000,6.68000,10000
07/31/2009,0000,6.68000,6.70000,6.42000,6.70000,70000
08/03/2009,0000,6.70000,6.82000,6.70000,6.82000,28000
08/04/2009,0000,6.87000,7.00000,6.80000,6.80000,48000
08/05/2009,0000,6.72000,6.96000,6.63000,6.63000,23000
08/06/2009,0000,6.63000,6.63000,6.50000,6.50000,36000
08/10/2009,0000,6.50000,6.50000,6.41000,6.43000,8000
08/11/2009,0000,6.40000,6.40000,6.20000,6.34000,15000
08/12/2009,0000,6.40000,6.44000,6.40000,6.40000,4000
08/13/2009,0000,6.49000,6.70000,6.49000,6.65000,50000
08/14/2009,0000,6.88000,6.88000,6.85000,6.85000,5000
08/17/2009,0000,6.62000,6.62000,6.60000,6.61000,4000
08/18/2009,0000,6.60000,6.60000,6.48000,6.48000,8000
08/19/2009,0000,6.42000,6.42000,6.41000,6.41000,4000
08/20/2009,0000,6.31000,6.31000,6.21000,6.30000,6000
08/21/2009,0000,6.33000,6.39000,6.33000,6.39000,46000
08/27/2009,0000,6.22000,6.23000,6.22000,6.23000,4000
08/28/2009,0000,6.20000,6.20000,6.20000,6.20000,1000
08/31/2009,0000,6.55000,6.55000,6.55000,6.55000,11000
09/02/2009,0000,6.34000,6.34000,6.34000,6.34000,1000
09/03/2009,0000,6.45000,6.64000,6.45000,6.61000,31000
09/04/2009,0000,6.61000,6.69000,6.61000,6.62000,9000
09/07/2009,0000,6.62000,6.64000,6.62000,6.64000,21000
09/08/2009,0000,6.71000,6.88000,6.65000,6.85000,34000
09/09/2009,0000,6.86000,6.89000,6.85000,6.89000,17000
09/10/2009,0000,6.89000,7.20000,6.89000,7.18000,42000
09/11/2009,0000,7.08000,7.40000,7.08000,7.29000,32000
09/14/2009,0000,7.40000,7.49000,7.30000,7.31000,14000
09/15/2009,0000,7.38000,7.38000,7.38000,7.38000,15000
09/16/2009,0000,7.32000,7.42000,7.32000,7.42000,8000
09/17/2009,0000,7.42000,7.48000,7.02000,7.40000,22000
09/18/2009,0000,7.30000,7.41000,7.29000,7.29000,5000
09/21/2009,0000,7.20000,7.20000,7.20000,7.20000,26000
09/22/2009,0000,7.18000,7.18000,7.06000,7.06000,7000
09/23/2009,0000,7.10000,7.10000,7.08000,7.08000,13000
09/25/2009,0000,7.08000,7.11000,7.08000,7.11000,2000
09/28/2009,0000,7.26000,7.26000,7.20000,7.20000,3000
09/29/2009,0000,7.20000,7.20000,7.15000,7.19000,3000
09/30/2009,0000,7.31000,7.40000,7.31000,7.36000,18000
10/01/2009,0000,7.40000,7.40000,7.30000,7.30000,18000
10/05/2009,0000,7.45000,7.45000,7.45000,7.45000,5000
10/06/2009,0000,7.45000,7.45000,7.20000,7.30000,30000
10/07/2009,0000,7.40000,7.45000,7.20000,7.39000,45000
10/08/2009,0000,7.28000,7.28000,7.27000,7.27000,9000
10/09/2009,0000,7.28000,7.28000,7.12000,7.26000,14000
10/12/2009,0000,7.38000,7.38000,7.12000,7.20000,9000
10/13/2009,0000,7.20000,7.25000,7.20000,7.25000,20000
10/14/2009,0000,7.30000,7.32000,7.20000,7.22000,9000
10/15/2009,0000,7.22000,7.50000,7.22000,7.30000,37000
10/16/2009,0000,7.45000,7.45000,7.45000,7.45000,4000
10/19/2009,0000,7.44000,7.55000,7.31000,7.50000,16000
10/20/2009,0000,7.69000,7.69000,7.37000,7.37000,31000
10/21/2009,0000,7.37000,7.37000,7.37000,7.37000,2000
10/23/2009,0000,7.50000,7.52000,7.30000,7.40000,24000
10/26/2009,0000,7.50000,7.50000,7.40000,7.49000,18000
10/27/2009,0000,7.43000,7.43000,7.40000,7.40000,8000
10/28/2009,0000,7.40000,7.45000,7.40000,7.40000,19000
10/29/2009,0000,7.27000,7.27000,7.12000,7.12000,9000
10/30/2009,0000,7.44000,7.60000,7.33000,7.33000,39000
11/02/2009,0000,7.13000,7.70000,7.13000,7.60000,46000
11/03/2009,0000,7.60000,7.60000,7.32000,7.51000,14000
11/04/2009,0000,7.50000,7.52000,7.32000,7.52000,28000
11/05/2009,0000,7.36000,7.36000,7.36000,7.36000,6000
11/06/2009,0000,7.40000,7.40000,7.40000,7.40000,3000
11/09/2009,0000,7.40000,7.50000,7.26000,7.50000,4000
11/10/2009,0000,7.48000,7.51000,7.48000,7.51000,14000
11/11/2009,0000,7.58000,7.58000,7.50000,7.50000,7000
11/12/2009,0000,7.54000,7.87000,7.54000,7.87000,23000
11/13/2009,0000,7.78000,7.80000,7.55000,7.55000,9000
11/16/2009,0000,7.65000,7.69000,7.55000,7.65000,50000
11/17/2009,0000,7.74000,7.74000,7.74000,7.74000,3000
11/18/2009,0000,7.74000,8.28000,7.74000,8.28000,121000
11/19/2009,0000,8.46000,8.46000,8.01000,8.45000,103000
11/20/2009,0000,8.40000,9.04000,8.21000,9.04000,113000
11/23/2009,0000,9.04000,9.50000,8.70000,9.50000,208000
11/24/2009,0000,9.20000,10.15000,9.16000,10.15000,177000
11/25/2009,0000,10.20000,10.35000,9.44000,9.77000,164000
11/26/2009,0000,9.40000,9.63000,9.30000,9.63000,116000
11/27/2009,0000,9.40000,10.00000,9.10000,10.00000,90000
11/30/2009,0000,9.80000,9.80000,9.43000,9.50000,43000
12/01/2009,0000,9.49000,10.00000,9.38000,10.00000,87000
12/02/2009,0000,9.99000,10.70000,9.51000,10.40000,189000
12/03/2009,0000,10.35000,10.35000,9.68000,9.68000,112000
12/04/2009,0000,9.33000,9.64000,9.33000,9.56000,23000
12/07/2009,0000,9.60000,9.79000,9.31000,9.79000,76000
12/08/2009,0000,9.44000,10.00000,9.33000,10.00000,77000
12/09/2009,0000,9.62000,9.69000,9.50000,9.60000,54000
12/11/2009,0000,9.57000,10.10000,9.57000,9.89000,66000
12/14/2009,0000,9.80000,9.80000,9.57000,9.73000,51000
12/15/2009,0000,9.59000,10.40000,9.43000,10.40000,169000
12/16/2009,0000,10.35000,10.35000,9.68000,9.99000,190000
12/17/2009,0000,9.85000,9.97000,9.55000,9.97000,97000
12/18/2009,0000,9.67000,9.85000,9.65000,9.84000,64000
12/21/2009,0000,9.87000,9.99000,9.74000,9.93000,32000
12/22/2009,0000,9.97000,10.20000,9.72000,9.93000,44000
12/23/2009,0000,9.95000,9.95000,9.56000,9.72000,34000
12/25/2009,0000,9.70000,10.10000,9.66000,9.70000,66000
04/02/2007,0000,5.36000,5.36000,5.36000,5.36000,48000
04/03/2007,0000,5.73000,5.73000,5.73000,5.73000,56000
04/04/2007,0000,6.13000,6.13000,6.10000,6.10000,284000
04/09/2007,0000,5.85000,6.20000,5.68000,6.20000,170000
04/10/2007,0000,5.78000,6.17000,5.78000,5.79000,107000
04/11/2007,0000,5.80000,5.85000,5.45000,5.85000,56000
04/12/2007,0000,5.55000,5.80000,5.50000,5.50000,181000
04/13/2007,0000,5.80000,5.88000,5.55000,5.71000,199000
04/16/2007,0000,5.75000,5.99000,5.71000,5.85000,174000
04/17/2007,0000,5.85000,6.25000,5.85000,6.14000,181000
04/18/2007,0000,6.10000,6.14000,5.81000,5.90000,28000
04/19/2007,0000,6.08000,6.08000,5.82000,5.82000,32000
04/20/2007,0000,5.65000,5.70000,5.65000,5.70000,8000
04/23/2007,0000,5.75000,5.90000,5.55000,5.72000,39000
04/24/2007,0000,5.60000,5.65000,5.60000,5.65000,20000
04/25/2007,0000,5.60000,5.75000,5.60000,5.74000,48000
04/26/2007,0000,5.75000,5.76000,5.74000,5.75000,21000
04/27/2007,0000,5.75000,5.75000,5.60000,5.65000,30000
04/30/2007,0000,5.83000,6.01000,5.75000,5.75000,23000
05/02/2007,0000,5.91000,5.91000,5.70000,5.70000,28000
05/03/2007,0000,5.90000,5.90000,5.60000,5.70000,70000
05/04/2007,0000,6.00000,6.00000,5.53000,5.66000,34000
05/07/2007,0000,5.54000,5.85000,5.51000,5.85000,22000
05/08/2007,0000,5.60000,5.60000,5.60000,5.60000,6000
05/09/2007,0000,5.40000,5.75000,5.40000,5.75000,12000
05/10/2007,0000,5.50000,5.50000,5.50000,5.50000,2000
05/11/2007,0000,5.55000,5.59000,5.55000,5.56000,12000
05/14/2007,0000,5.85000,5.85000,5.59000,5.59000,7000
05/15/2007,0000,5.40000,5.60000,5.26000,5.60000,5000
05/16/2007,0000,5.60000,5.60000,5.31000,5.31000,31000
05/17/2007,0000,5.59000,5.59000,5.38000,5.38000,4000
05/18/2007,0000,5.53000,5.53000,5.27000,5.27000,2000
05/21/2007,0000,5.60000,5.60000,5.23000,5.43000,5000
05/22/2007,0000,5.46000,5.46000,5.34000,5.35000,6000
05/23/2007,0000,5.45000,5.45000,5.20000,5.20000,8000
05/24/2007,0000,5.42000,5.42000,5.23000,5.23000,4000
05/25/2007,0000,5.37000,5.37000,5.37000,5.37000,1000
05/29/2007,0000,5.63000,5.63000,5.08000,5.08000,4000
05/30/2007,0000,5.43000,5.43000,5.16000,5.35000,13000
05/31/2007,0000,5.21000,5.23000,5.21000,5.22000,6000
06/01/2007,0000,5.22000,5.22000,5.22000,5.22000,1000
06/04/2007,0000,5.22000,5.22000,5.22000,5.22000,1000
06/05/2007,0000,5.26000,5.26000,5.04000,5.04000,5000
06/06/2007,0000,5.34000,5.34000,4.90000,5.04000,13000
06/07/2007,0000,5.29000,5.29000,4.91000,5.04000,5000
06/08/2007,0000,5.00000,5.00000,4.92000,4.93000,4000
06/11/2007,0000,4.93000,4.94000,4.90000,4.93000,39000
06/12/2007,0000,5.20000,5.27000,5.20000,5.27000,59000
06/13/2007,0000,5.63000,5.63000,5.27000,5.50000,113000
06/14/2007,0000,5.70000,5.70000,5.12000,5.19000,60000
06/15/2007,0000,5.39000,5.39000,5.23000,5.23000,3000
06/20/2007,0000,5.50000,5.50000,5.30000,5.40000,40000
06/21/2007,0000,5.50000,5.59000,5.44000,5.55000,53000
06/22/2007,0000,5.68000,5.68000,5.30000,5.66000,24000
06/25/2007,0000,5.75000,5.80000,5.75000,5.80000,57000
06/26/2007,0000,5.80000,5.80000,5.80000,5.80000,17000
06/27/2007,0000,5.85000,5.85000,5.60000,5.80000,74000
06/28/2007,0000,5.79000,5.90000,5.71000,5.90000,28000
06/29/2007,0000,5.80000,6.09000,5.80000,6.09000,31000
07/02/2007,0000,6.10000,6.30000,5.67000,6.20000,32000
07/03/2007,0000,6.30000,6.31000,6.23000,6.30000,71000
07/04/2007,0000,6.31000,6.40000,6.16000,6.34000,120000
07/05/2007,0000,6.29000,6.35000,6.29000,6.35000,52000
07/06/2007,0000,6.25000,6.25000,5.91000,5.91000,264000
07/09/2007,0000,5.90000,5.90000,5.69000,5.75000,173000
07/10/2007,0000,6.10000,6.10000,5.75000,5.75000,45000
07/11/2007,0000,5.95000,6.15000,5.95000,6.15000,130000
07/12/2007,0000,5.80000,6.50000,5.80000,6.40000,156000
07/13/2007,0000,6.60000,6.60000,6.40000,6.40000,189000
07/16/2007,0000,5.96000,6.59000,5.96000,6.50000,122000
07/17/2007,0000,6.50000,6.50000,6.05000,6.30000,403000
07/18/2007,0000,6.20000,6.74000,6.01000,6.74000,700000
07/19/2007,0000,7.00000,7.21000,7.00000,7.21000,426000
07/20/2007,0000,7.50000,7.60000,6.71000,6.98000,417000
07/23/2007,0000,6.55000,7.10000,6.51000,6.90000,137000
07/24/2007,0000,6.80000,7.37000,6.80000,7.37000,319000
07/25/2007,0000,7.35000,7.35000,6.90000,6.95000,240000
07/26/2007,0000,7.10000,7.10000,6.74000,6.80000,127000
07/27/2007,0000,6.70000,6.80000,6.40000,6.51000,104000
07/30/2007,0000,6.36000,6.39000,6.30000,6.37000,63000
07/31/2007,0000,6.30000,6.44000,6.30000,6.43000,25000
08/01/2007,0000,6.49000,6.52000,6.45000,6.45000,34000
08/02/2007,0000,6.22000,6.44000,6.22000,6.44000,27000
08/03/2007,0000,6.50000,6.50000,6.41000,6.41000,16000
08/06/2007,0000,6.22000,6.45000,6.05000,6.45000,42000
08/07/2007,0000,6.40000,6.40000,6.20000,6.40000,44000
08/08/2007,0000,6.26000,6.39000,6.26000,6.39000,11000
08/09/2007,0000,6.42000,6.55000,6.42000,6.55000,9000
08/10/2007,0000,6.22000,6.50000,6.22000,6.22000,9000
08/13/2007,0000,6.49000,6.51000,6.48000,6.48000,27000
08/14/2007,0000,6.74000,6.74000,6.74000,6.74000,2000
08/15/2007,0000,6.69000,6.69000,6.27000,6.62000,49000
08/16/2007,0000,6.21000,6.55000,6.16000,6.16000,97000
08/17/2007,0000,6.00000,6.28000,5.73000,6.28000,63000
08/20/2007,0000,6.24000,6.46000,6.20000,6.46000,66000
08/21/2007,0000,6.46000,6.46000,6.20000,6.43000,12000
08/22/2007,0000,6.39000,6.42000,6.20000,6.42000,32000
08/23/2007,0000,6.42000,6.47000,6.21000,6.47000,61000
08/24/2007,0000,6.38000,6.38000,6.25000,6.25000,23000
08/27/2007,0000,6.30000,6.57000,6.26000,6.57000,5000
08/28/2007,0000,6.35000,6.37000,6.16000,6.36000,11000
08/29/2007,0000,6.00000,6.11000,6.00000,6.11000,5000
08/30/2007,0000,6.11000,6.20000,6.09000,6.09000,14000
08/31/2007,0000,6.12000,6.15000,6.10000,6.15000,12000
09/03/2007,0000,6.21000,6.21000,6.16000,6.16000,30000
09/04/2007,0000,6.15000,6.28000,6.15000,6.15000,30000
09/05/2007,0000,6.13000,6.13000,6.04000,6.04000,3000
09/06/2007,0000,5.90000,6.17000,5.90000,5.90000,3000
09/07/2007,0000,5.75000,6.18000,5.75000,6.18000,9000
09/10/2007,0000,5.92000,6.15000,5.92000,5.92000,9000
09/11/2007,0000,5.99000,6.04000,5.99000,6.04000,16000
09/12/2007,0000,6.30000,6.30000,6.28000,6.28000,6000
09/13/2007,0000,6.00000,6.00000,5.87000,5.87000,5000
09/14/2007,0000,5.95000,6.09000,5.95000,5.95000,5000
09/17/2007,0000,5.99000,6.00000,5.91000,5.91000,7000
09/19/2007,0000,5.77000,5.77000,5.77000,5.77000,10000
09/20/2007,0000,5.77000,6.10000,5.77000,5.91000,13000
09/21/2007,0000,6.11000,6.15000,5.92000,6.15000,37000
09/26/2007,0000,5.83000,6.30000,5.83000,5.95000,19000
09/27/2007,0000,6.00000,6.15000,6.00000,6.00000,33000
09/28/2007,0000,6.01000,6.13000,6.00000,6.13000,44000
10/01/2007,0000,6.20000,6.24000,6.11000,6.20000,44000
10/02/2007,0000,6.20000,6.29000,6.20000,6.23000,11000
10/03/2007,0000,6.23000,6.28000,6.16000,6.28000,11000
10/04/2007,0000,6.28000,6.29000,6.15000,6.28000,12000
10/05/2007,0000,6.12000,6.12000,6.05000,6.05000,21000
10/08/2007,0000,6.10000,6.10000,6.03000,6.03000,13000
10/09/2007,0000,6.08000,6.08000,6.08000,6.08000,1000
10/11/2007,0000,6.00000,6.00000,6.00000,6.00000,1000
10/12/2007,0000,5.87000,5.88000,5.87000,5.88000,4000
10/15/2007,0000,5.73000,6.00000,5.73000,5.73000,4000
10/16/2007,0000,5.67000,5.67000,5.67000,5.67000,10000
10/17/2007,0000,5.70000,5.78000,5.70000,5.78000,6000
10/18/2007,0000,5.74000,5.74000,5.74000,5.74000,3000
10/19/2007,0000,5.80000,6.04000,5.80000,6.04000,14000
10/22/2007,0000,5.68000,5.68000,5.68000,5.68000,2000
10/23/2007,0000,5.75000,5.75000,5.75000,5.75000,1000
10/24/2007,0000,5.68000,5.68000,5.68000,5.68000,3000
10/25/2007,0000,5.60000,5.88000,5.60000,5.60000,3000
10/26/2007,0000,5.60000,5.75000,5.39000,5.75000,9000
10/29/2007,0000,5.89000,5.89000,5.87000,5.87000,2000
10/30/2007,0000,5.87000,6.18000,5.58000,6.18000,17000
10/31/2007,0000,5.80000,5.95000,5.75000,5.95000,40000
11/01/2007,0000,5.60000,5.86000,5.60000,5.60000,40000
11/02/2007,0000,5.56000,5.79000,5.56000,5.79000,2000
11/05/2007,0000,5.41000,5.71000,5.40000,5.71000,6000
11/06/2007,0000,5.46000,5.52000,5.45000,5.45000,39000
11/07/2007,0000,5.78000,5.78000,5.55000,5.55000,39000
11/08/2007,0000,5.25000,5.30000,5.25000,5.25000,45000
11/09/2007,0000,5.27000,5.35000,5.26000,5.27000,19000
11/12/2007,0000,5.25000,5.25000,5.04000,5.12000,62000
11/13/2007,0000,5.15000,5.15000,5.15000,5.15000,20000
11/14/2007,0000,5.49000,5.49000,5.23000,5.40000,7000
11/16/2007,0000,5.04000,5.29000,5.04000,5.29000,5000
11/19/2007,0000,5.24000,5.29000,5.24000,5.29000,7000
11/20/2007,0000,5.38000,5.38000,5.00000,5.20000,14000
11/21/2007,0000,5.01000,5.01000,5.01000,5.01000,12000
11/22/2007,0000,5.28000,5.28000,5.28000,5.28000,1000
11/28/2007,0000,5.17000,5.18000,5.01000,5.15000,7000
12/03/2007,0000,5.15000,5.15000,5.15000,5.15000,1000
12/06/2007,0000,4.87000,5.00000,4.84000,5.00000,98000
12/07/2007,0000,5.00000,5.03000,5.00000,5.03000,6000
12/10/2007,0000,4.82000,4.82000,4.82000,4.82000,2000
12/11/2007,0000,4.92000,4.92000,4.90000,4.90000,4000
12/12/2007,0000,5.07000,5.07000,5.07000,5.07000,1000
12/18/2007,0000,5.38000,5.38000,5.38000,5.38000,1000
12/19/2007,0000,5.01000,5.09000,5.01000,5.01000,51000
12/20/2007,0000,4.92000,4.92000,4.70000,4.70000,12000
12/21/2007,0000,4.60000,4.62000,4.60000,4.62000,4000
12/24/2007,0000,4.93000,4.93000,4.93000,4.93000,5000
12/25/2007,0000,4.90000,4.90000,4.87000,4.87000,4000
12/26/2007,0000,5.15000,5.15000,4.70000,4.70000,4000
12/27/2007,0000,4.78000,4.78000,4.78000,4.78000,3000
12/28/2007,0000,4.72000,5.11000,4.72000,5.09000,18000
01/09/2008,0000,4.78000,5.30000,4.78000,5.30000,4000
01/14/2008,0000,4.95000,5.20000,4.93000,4.93000,25000
01/15/2008,0000,4.93000,5.00000,4.93000,4.98000,100000
01/16/2008,0000,5.00000,5.00000,4.92000,4.92000,12000
01/17/2008,0000,4.70000,5.00000,4.70000,5.00000,2000
01/18/2008,0000,5.00000,5.00000,5.00000,5.00000,1000
01/22/2008,0000,4.65000,4.70000,4.65000,4.70000,97000
01/25/2008,0000,4.65000,4.65000,4.65000,4.65000,1000
01/28/2008,0000,4.65000,4.65000,4.65000,4.65000,2000
01/30/2008,0000,4.35000,4.35000,4.35000,4.35000,6000
01/31/2008,0000,4.42000,4.46000,4.42000,4.45000,13000
02/01/2008,0000,4.75000,4.75000,4.75000,4.75000,1000
02/12/2008,0000,4.98000,5.07000,4.93000,5.07000,45000
02/14/2008,0000,4.72000,5.13000,4.72000,5.13000,41000
02/15/2008,0000,4.98000,4.99000,4.87000,4.87000,9000
02/18/2008,0000,5.21000,5.21000,5.19000,5.19000,15000
02/19/2008,0000,4.90000,4.90000,4.90000,4.90000,1000
02/20/2008,0000,4.81000,4.90000,4.81000,4.90000,12000
02/21/2008,0000,4.90000,5.10000,4.90000,5.10000,2000
02/22/2008,0000,4.85000,4.85000,4.85000,4.85000,3000
02/25/2008,0000,5.12000,5.12000,4.85000,5.07000,21000
02/26/2008,0000,4.81000,5.12000,4.80000,5.10000,49000
02/27/2008,0000,4.88000,5.05000,4.88000,4.88000,100
02/29/2008,0000,4.92000,5.00000,4.92000,5.00000,54000
03/03/2008,0000,5.02000,5.07000,5.02000,5.07000,3000
03/04/2008,0000,5.18000,5.42000,5.17000,5.42000,74000
03/05/2008,0000,5.05000,5.79000,5.05000,5.79000,178000
03/06/2008,0000,6.00000,6.19000,5.60000,5.80000,68000
03/07/2008,0000,5.50000,5.65000,5.43000,5.65000,53000
03/10/2008,0000,5.50000,5.50000,5.50000,5.50000,1000
03/11/2008,0000,5.30000,5.88000,5.30000,5.88000,21000
03/12/2008,0000,6.26000,6.26000,5.81000,6.00000,54000
03/13/2008,0000,6.10000,6.10000,5.71000,5.71000,9000
03/14/2008,0000,5.70000,5.70000,5.70000,5.70000,11000
03/17/2008,0000,5.60000,5.63000,5.60000,5.63000,3000
03/18/2008,0000,5.61000,5.70000,5.61000,5.70000,22000
03/19/2008,0000,5.70000,6.09000,5.70000,5.85000,28000
03/20/2008,0000,5.53000,5.83000,5.53000,5.53000,28000
03/21/2008,0000,5.47000,5.99000,5.47000,5.99000,3000
03/24/2008,0000,6.29000,6.40000,5.80000,6.38000,110000
03/25/2008,0000,6.30000,6.30000,5.97000,6.00000,27000
03/26/2008,0000,5.75000,5.75000,5.75000,5.75000,1000
03/27/2008,0000,5.85000,5.85000,5.85000,5.85000,22000
03/28/2008,0000,6.25000,6.25000,6.01000,6.20000,46000
03/31/2008,0000,6.01000,6.15000,6.01000,6.01000,46000
04/01/2008,0000,6.13000,6.50000,6.13000,6.40000,55000
04/02/2008,0000,6.20000,6.30000,6.20000,6.20000,21000
04/03/2008,0000,6.20000,6.30000,6.20000,6.30000,39000
04/07/2008,0000,6.30000,6.66000,6.29000,6.66000,53000
04/08/2008,0000,6.36000,6.36000,6.35000,6.35000,12000
04/09/2008,0000,6.68000,6.68000,6.04000,6.50000,44000
04/10/2008,0000,6.21000,6.25000,6.21000,6.25000,21000
04/11/2008,0000,6.68000,6.68000,6.27000,6.27000,49000
04/14/2008,0000,6.36000,6.39000,6.36000,6.39000,3000
04/15/2008,0000,6.15000,6.20000,6.15000,6.20000,2000
04/16/2008,0000,6.51000,6.63000,6.42000,6.63000,81000
04/17/2008,0000,6.77000,7.09000,6.20000,6.50000,37000
04/18/2008,0000,6.50000,6.50000,6.35000,6.50000,6000
04/21/2008,0000,6.58000,6.58000,6.58000,6.58000,1000
04/22/2008,0000,6.26000,6.30000,6.15000,6.30000,46000
04/23/2008,0000,6.30000,6.60000,6.30000,6.30000,46100
04/25/2008,0000,6.30000,6.30000,6.30000,6.30000,26000
04/28/2008,0000,6.25000,6.25000,6.23000,6.25000,29000
04/29/2008,0000,6.20000,6.20000,6.20000,6.20000,21000
04/30/2008,0000,6.05000,6.10000,6.05000,6.06000,16000
05/02/2008,0000,6.03000,6.29000,6.03000,6.03000,16000
05/05/2008,0000,6.35000,6.35000,6.02000,6.02000,13000
05/06/2008,0000,6.02000,6.33000,6.01000,6.33000,22000
05/07/2008,0000,6.31000,6.31000,6.25000,6.25000,2000
05/08/2008,0000,6.09000,6.30000,6.09000,6.09000,2000
05/12/2008,0000,5.90000,5.90000,5.90000,5.90000,4000
05/13/2008,0000,5.90000,6.31000,5.90000,6.31000,15000
05/14/2008,0000,6.75000,6.75000,6.00000,6.50000,50000
05/15/2008,0000,6.48000,6.90000,6.48000,6.85000,40000
05/16/2008,0000,6.92000,6.92000,6.80000,6.92000,86000
05/19/2008,0000,7.00000,7.05000,6.50000,7.05000,34000
05/20/2008,0000,7.00000,7.00000,6.56000,6.80000,50000
05/21/2008,0000,6.78000,6.78000,6.77000,6.77000,8000
05/22/2008,0000,6.78000,7.15000,6.70000,7.15000,28000
05/23/2008,0000,7.20000,7.20000,6.91000,6.91000,15000
05/26/2008,0000,6.75000,6.75000,6.75000,6.75000,4000
05/27/2008,0000,6.30000,6.60000,6.28000,6.28000,99000
05/28/2008,0000,6.28000,6.28000,6.26000,6.26000,15000
05/29/2008,0000,6.15000,6.25000,5.83000,5.90000,215000
05/30/2008,0000,5.94000,6.05000,5.90000,5.90000,76000
06/02/2008,0000,6.00000,6.00000,6.00000,6.00000,10000
06/03/2008,0000,5.60000,5.63000,5.60000,5.63000,4000
06/04/2008,0000,5.99000,6.02000,5.99000,6.02000,34000
06/05/2008,0000,6.10000,6.35000,6.10000,6.35000,81000
06/06/2008,0000,6.38000,6.79000,5.92000,6.79000,104000
06/10/2008,0000,6.99000,7.50000,6.76000,7.20000,71000
06/11/2008,0000,7.38000,7.38000,6.70000,6.70000,25000
06/12/2008,0000,6.90000,7.15000,6.24000,6.24000,83000
06/13/2008,0000,6.48000,6.66000,6.20000,6.66000,100000
06/16/2008,0000,6.66000,6.95000,6.66000,6.70000,108000
06/17/2008,0000,6.40000,6.60000,6.40000,6.58000,17000
06/18/2008,0000,6.60000,6.85000,6.60000,6.60000,17000
06/19/2008,0000,6.12000,6.40000,6.12000,6.40000,17000
06/20/2008,0000,6.78000,6.78000,6.20000,6.20000,4000
06/23/2008,0000,6.30000,6.30000,6.30000,6.30000,38000
06/24/2008,0000,6.30000,6.52000,6.30000,6.52000,25000
06/25/2008,0000,6.45000,6.75000,6.45000,6.75000,40000
06/26/2008,0000,7.00000,7.00000,6.80000,7.00000,19000
06/27/2008,0000,6.78000,6.94000,6.78000,6.94000,63000
06/30/2008,0000,7.10000,7.10000,7.10000,7.10000,5000
07/01/2008,0000,7.10000,7.10000,6.80000,7.08000,23000
07/02/2008,0000,6.82000,7.11000,6.82000,7.11000,17000
07/03/2008,0000,7.00000,7.06000,7.00000,7.06000,21000
07/04/2008,0000,6.81000,6.81000,6.81000,6.81000,4000
07/07/2008,0000,6.78000,6.80000,6.78000,6.80000,3000
07/08/2008,0000,6.55000,6.92000,6.55000,6.90000,19000
07/09/2008,0000,6.42000,6.83000,6.42000,6.42000,19000
07/10/2008,0000,6.90000,7.00000,6.90000,7.00000,3000
07/11/2008,0000,7.05000,7.35000,7.05000,7.30000,60000
07/14/2008,0000,7.30000,7.30000,7.30000,7.30000,5000
07/15/2008,0000,6.80000,6.80000,6.80000,6.80000,6000
07/16/2008,0000,6.40000,6.80000,6.40000,6.60000,19000
07/17/2008,0000,6.14000,6.59000,6.14000,6.45000,102000
07/18/2008,0000,6.60000,6.80000,6.50000,6.80000,23000
07/21/2008,0000,6.33000,7.10000,6.33000,6.33000,23000
07/22/2008,0000,7.15000,7.15000,7.15000,7.15000,1000
07/23/2008,0000,7.00000,7.00000,6.90000,6.90000,22000
07/24/2008,0000,7.00000,7.10000,6.95000,7.10000,20000
07/25/2008,0000,7.25000,7.25000,7.25000,7.25000,1000
07/29/2008,0000,7.00000,7.00000,6.75000,7.00000,4000
07/30/2008,0000,6.51000,6.80000,6.51000,6.80000,18000
07/31/2008,0000,6.80000,6.90000,6.75000,6.90000,13000
08/01/2008,0000,6.90000,6.90000,6.90000,6.90000,5000
08/04/2008,0000,6.50000,7.16000,6.50000,6.50000,5000
08/05/2008,0000,6.90000,6.90000,6.51000,6.79000,22000
08/06/2008,0000,6.32000,6.80000,6.32000,6.80000,5000
08/07/2008,0000,6.51000,6.89000,6.51000,6.70000,12000
08/08/2008,0000,6.46000,6.60000,6.45000,6.46000,23000
08/11/2008,0000,6.60000,6.60000,6.60000,6.60000,3000
08/12/2008,0000,6.21000,6.80000,6.21000,6.80000,4000
08/13/2008,0000,6.90000,7.26000,6.90000,7.25000,83000
08/14/2008,0000,6.75000,7.60000,6.75000,7.60000,50000
08/15/2008,0000,7.50000,7.50000,7.13000,7.50000,4000
08/18/2008,0000,7.20000,7.20000,7.20000,7.20000,13000
08/19/2008,0000,7.10000,7.10000,7.10000,7.10000,5000
08/20/2008,0000,7.10000,7.47000,7.10000,7.47000,6000
08/21/2008,0000,7.10000,7.23000,7.08000,7.23000,110000
08/22/2008,0000,7.06000,7.50000,7.05000,7.47000,36000
08/25/2008,0000,7.60000,7.99000,7.50000,7.80000,94000
08/27/2008,0000,7.88000,7.88000,7.88000,7.88000,2000
08/28/2008,0000,7.70000,7.80000,7.70000,7.80000,4000
08/29/2008,0000,7.30000,7.80000,7.30000,7.60000,10000
09/01/2008,0000,7.10000,7.98000,7.10000,7.98000,7000
09/02/2008,0000,7.80000,7.80000,7.80000,7.80000,1000
09/03/2008,0000,7.30000,7.78000,7.30000,7.76000,108000
09/04/2008,0000,7.28000,7.50000,7.22000,7.50000,19000
09/05/2008,0000,6.98000,7.05000,6.98000,7.05000,51000
09/10/2008,0000,6.80000,7.15000,6.80000,7.15000,71000
09/11/2008,0000,6.85000,6.85000,6.85000,6.85000,88000
09/12/2008,0000,7.14000,7.14000,7.11000,7.13000,20000
09/15/2008,0000,6.80000,7.30000,6.80000,7.30000,27000
09/16/2008,0000,7.50000,7.50000,7.30000,7.30000,10000
09/17/2008,0000,7.50000,7.50000,6.80000,6.80000,4000
09/18/2008,0000,6.33000,7.18000,6.33000,7.18000,39000
09/19/2008,0000,7.40000,7.40000,6.70000,7.40000,22000
09/22/2008,0000,7.00000,7.00000,6.89000,6.99000,40000
09/23/2008,0000,6.70000,7.47000,6.51000,7.47000,123000
09/24/2008,0000,6.97000,7.39000,6.95000,7.39000,9000
09/25/2008,0000,6.97000,7.25000,6.95000,7.00000,11000
09/30/2008,0000,7.20000,7.20000,7.15000,7.17000,26000
10/01/2008,0000,6.96000,7.35000,6.96000,7.35000,13000
10/02/2008,0000,6.84000,7.50000,6.84000,7.50000,4000
10/03/2008,0000,7.00000,7.50000,7.00000,7.50000,11000
10/06/2008,0000,7.00000,7.35000,6.98000,7.35000,9000
10/07/2008,0000,6.85000,6.85000,6.85000,6.85000,2000
10/08/2008,0000,6.85000,6.85000,6.85000,6.85000,5000
10/09/2008,0000,6.85000,7.25000,6.85000,7.25000,8000
10/13/2008,0000,7.20000,7.20000,7.10000,7.10000,5000
10/14/2008,0000,7.02000,7.59000,7.00000,7.59000,4000
10/15/2008,0000,7.35000,7.80000,7.35000,7.50000,13000
10/16/2008,0000,7.50000,7.50000,7.25000,7.38000,13000
10/17/2008,0000,7.27000,7.39000,7.15000,7.39000,3000
10/20/2008,0000,7.39000,7.40000,7.14000,7.40000,7000
10/21/2008,0000,7.15000,7.15000,7.15000,7.15000,4000
10/22/2008,0000,6.90000,7.40000,6.90000,7.40000,12000
10/23/2008,0000,7.15000,7.48000,7.15000,7.48000,8000
10/28/2008,0000,7.37000,7.37000,7.37000,7.37000,1000
10/29/2008,0000,7.40000,7.40000,7.02000,7.40000,16000
10/30/2008,0000,6.89000,7.28000,6.89000,7.28000,11000
10/31/2008,0000,7.30000,7.35000,7.30000,7.35000,3000
11/03/2008,0000,7.50000,7.60000,7.30000,7.40000,29000
11/05/2008,0000,7.10000,7.35000,7.10000,7.25000,18000
11/10/2008,0000,7.25000,7.33000,6.90000,7.33000,6000
11/11/2008,0000,7.30000,7.30000,7.20000,7.20000,8000
11/12/2008,0000,7.20000,7.60000,7.16000,7.60000,19000
11/13/2008,0000,7.30000,7.30000,7.30000,7.30000,4000
11/14/2008,0000,7.40000,7.80000,7.40000,7.70000,19000
11/17/2008,0000,7.50000,7.50000,7.38000,7.38000,3000
11/18/2008,0000,7.81000,7.81000,7.81000,7.81000,1000
11/19/2008,0000,7.30000,7.30000,7.27000,7.27000,5000
11/24/2008,0000,7.00000,7.40000,7.00000,7.40000,5000
11/25/2008,0000,7.55000,7.55000,7.55000,7.55000,1000
11/26/2008,0000,7.10000,7.10000,7.10000,7.10000,2000
11/27/2008,0000,7.50000,7.59000,7.30000,7.30000,7000
11/28/2008,0000,7.50000,7.50000,7.00000,7.50000,9000
12/01/2008,0000,7.79000,7.79000,7.79000,7.79000,3000
12/02/2008,0000,7.25000,7.79000,7.25000,7.79000,8000
12/03/2008,0000,7.79000,7.80000,7.79000,7.80000,6000
12/04/2008,0000,7.79000,7.79000,7.40000,7.40000,8000
12/05/2008,0000,7.80000,7.80000,7.70000,7.70000,4000
12/08/2008,0000,8.18000,8.19000,7.30000,7.40000,10000
12/09/2008,0000,7.91000,7.91000,7.80000,7.80000,3000
12/10/2008,0000,7.80000,8.00000,7.80000,7.90000,24000
12/12/2008,0000,7.36000,8.08000,7.36000,8.08000,6000
12/15/2008,0000,8.20000,8.64000,8.00000,8.52000,50000
12/16/2008,0000,8.70000,8.80000,8.55000,8.76000,26000
12/17/2008,0000,8.80000,9.37000,8.76000,9.25000,118000
12/18/2008,0000,9.27000,9.50000,9.25000,9.30000,51000
12/19/2008,0000,8.70000,9.50000,8.70000,9.30000,26000
12/22/2008,0000,8.65000,8.70000,8.65000,8.65000,10000
12/23/2008,0000,8.05000,8.60000,8.05000,8.40000,26000
12/24/2008,0000,8.65000,8.65000,8.65000,8.65000,1000
12/25/2008,0000,8.88000,8.88000,8.88000,8.88000,1000
12/26/2008,0000,8.26000,8.95000,8.26000,8.95000,10000
12/29/2008,0000,8.94000,9.15000,8.94000,9.15000,4000
12/30/2008,0000,8.87000,9.35000,8.85000,9.35000,6000
12/31/2008,0000,9.70000,9.70000,9.40000,9.50000,9000
01/05/2009,0000,9.52000,10.00000,9.50000,9.50000,30000
01/07/2009,0000,9.50000,9.50000,8.86000,9.50000,24000
01/08/2009,0000,9.38000,9.38000,9.38000,9.38000,1000
01/09/2009,0000,9.37000,9.37000,9.37000,9.37000,2000
01/12/2009,0000,9.00000,9.40000,8.40000,9.26000,8000
01/13/2009,0000,8.80000,9.24000,8.70000,9.24000,30000
01/14/2009,0000,9.24000,9.25000,9.00000,9.24000,7000
01/15/2009,0000,9.20000,9.48000,9.01000,9.20000,19000
01/16/2009,0000,9.17000,9.55000,8.99000,8.99000,19000
01/19/2009,0000,9.00000,9.10000,9.00000,9.10000,2000
01/20/2009,0000,9.00000,9.00000,9.00000,9.00000,1000
01/21/2009,0000,8.99000,8.99000,8.99000,8.99000,1000
02/02/2009,0000,8.37000,8.37000,8.37000,8.37000,12000
02/03/2009,0000,8.95000,8.95000,8.11000,8.11000,8000
02/04/2009,0000,8.11000,8.59000,7.90000,8.59000,22000
02/05/2009,0000,8.56000,8.56000,7.99000,7.99000,23000
02/06/2009,0000,7.71000,8.30000,7.44000,8.30000,198000
02/09/2009,0000,8.05000,8.40000,7.72000,8.40000,49000
02/10/2009,0000,8.01000,8.05000,7.92000,7.92000,8000
02/11/2009,0000,7.51000,7.84000,7.37000,7.69000,38000
02/12/2009,0000,7.49000,7.49000,7.16000,7.16000,43000
02/13/2009,0000,6.66000,7.65000,6.66000,7.65000,336000
02/16/2009,0000,7.30000,7.65000,7.19000,7.20000,59000
02/17/2009,0000,7.20000,7.40000,7.03000,7.39000,37000
02/18/2009,0000,7.40000,7.50000,7.30000,7.50000,43000
02/19/2009,0000,7.39000,7.68000,7.28000,7.68000,23000
02/20/2009,0000,7.86000,7.95000,7.79000,7.90000,33000
02/23/2009,0000,7.95000,8.10000,7.92000,7.95000,6000
02/24/2009,0000,8.07000,8.07000,8.07000,8.07000,3000
02/25/2009,0000,7.53000,8.10000,7.53000,8.10000,4000
02/26/2009,0000,8.10000,8.10000,8.10000,8.10000,1000
02/27/2009,0000,8.08000,8.20000,7.80000,8.20000,41000
03/02/2009,0000,8.19000,8.19000,8.19000,8.19000,2000
03/04/2009,0000,8.00000,8.20000,8.00000,8.20000,4000
03/05/2009,0000,8.30000,8.30000,8.20000,8.20000,4000
03/09/2009,0000,8.45000,8.45000,7.64000,8.10000,5000
03/10/2009,0000,8.19000,8.19000,8.19000,8.19000,1000
03/11/2009,0000,7.90000,7.90000,7.80000,7.80000,3000
03/12/2009,0000,8.00000,8.20000,7.70000,8.19000,21000
03/16/2009,0000,8.13000,8.50000,8.13000,8.20000,31000
03/17/2009,0000,8.39000,8.39000,8.02000,8.30000,37000
03/18/2009,0000,8.33000,8.50000,8.33000,8.40000,18000
03/19/2009,0000,8.59000,8.60000,8.54000,8.60000,31000
03/20/2009,0000,8.59000,8.59000,8.20000,8.49000,12000
03/23/2009,0000,8.38000,8.49000,8.38000,8.40000,15000
03/24/2009,0000,8.40000,8.60000,8.39000,8.50000,25000
03/25/2009,0000,8.50000,8.50000,8.32000,8.45000,5000
03/26/2009,0000,8.50000,8.90000,8.50000,8.79000,5000
03/27/2009,0000,8.90000,9.40000,8.80000,9.30000,68000
03/30/2009,0000,8.65000,8.65000,8.65000,8.65000,2000
03/31/2009,0000,9.00000,9.10000,8.10000,8.99000,67000
04/01/2009,0000,9.00000,9.00000,8.78000,8.99000,16000
04/02/2009,0000,8.99000,9.00000,8.80000,8.99000,10000
04/03/2009,0000,9.20000,9.20000,9.00000,9.00000,11000
04/06/2009,0000,9.59000,9.59000,9.40000,9.40000,3000
04/07/2009,0000,9.49000,9.49000,8.75000,9.45000,171000
04/08/2009,0000,9.40000,9.40000,8.79000,9.00000,41000
04/09/2009,0000,8.95000,8.97000,8.86000,8.90000,11000
04/10/2009,0000,9.09000,9.09000,8.96000,9.00000,9000
04/13/2009,0000,9.00000,9.13000,8.80000,9.00000,35000
04/14/2009,0000,8.37000,9.00000,8.37000,8.90000,157000
04/15/2009,0000,8.52000,8.77000,8.32000,8.70000,16000
04/16/2009,0000,8.63000,8.63000,8.34000,8.55000,21000
04/17/2009,0000,8.55000,8.79000,8.40000,8.70000,51000
04/20/2009,0000,8.85000,8.85000,8.85000,8.85000,1000
04/21/2009,0000,8.50000,8.78000,8.30000,8.76000,10000
04/22/2009,0000,8.40000,9.10000,8.15000,8.95000,566000
04/23/2009,0000,8.70000,9.00000,8.33000,8.34000,52000
04/24/2009,0000,8.80000,8.80000,8.50000,8.60000,118000
04/27/2009,0000,8.77000,8.77000,8.30000,8.50000,43000
04/28/2009,0000,8.65000,8.65000,8.50000,8.54000,33000
04/29/2009,0000,8.55000,8.55000,8.40000,8.40000,10000
04/30/2009,0000,8.65000,8.80000,8.42000,8.80000,72000
05/04/2009,0000,8.77000,8.84000,8.50000,8.84000,19000
05/05/2009,0000,8.70000,8.84000,8.23000,8.40000,329000
05/06/2009,0000,8.50000,8.90000,8.50000,8.90000,210000
05/07/2009,0000,8.97000,9.30000,8.60000,9.00000,58000
05/08/2009,0000,8.90000,8.98000,8.40000,8.85000,42000
05/11/2009,0000,8.42000,8.85000,8.42000,8.80000,10000
05/12/2009,0000,8.78000,8.90000,8.40000,8.89000,26000
05/13/2009,0000,8.88000,9.00000,8.45000,8.60000,33000
05/14/2009,0000,8.31000,8.70000,8.00000,8.70000,141000
05/15/2009,0000,8.39000,8.80000,8.39000,8.70000,107000
05/18/2009,0000,8.63000,8.70000,8.10000,8.50000,383000
05/19/2009,0000,8.40000,8.49000,7.91000,8.40000,612000
05/20/2009,0000,8.20000,8.20000,7.82000,7.82000,245000
05/21/2009,0000,7.95000,7.95000,7.80000,7.86000,60000
05/22/2009,0000,7.52000,7.86000,7.31000,7.58000,495000
05/25/2009,0000,7.70000,7.70000,7.15000,7.40000,179000
05/26/2009,0000,7.17000,7.33000,7.17000,7.20000,25000
05/27/2009,0000,7.20000,7.28000,7.10000,7.28000,16000
06/01/2009,0000,7.28000,7.39000,7.28000,7.36000,33000
06/02/2009,0000,7.38000,7.40000,7.25000,7.25000,28000
06/03/2009,0000,7.25000,7.25000,7.13000,7.20000,17000
06/04/2009,0000,7.11000,7.11000,7.01000,7.02000,41000
06/05/2009,0000,7.01000,7.19000,7.01000,7.19000,13000
06/08/2009,0000,7.08000,7.10000,7.05000,7.06000,26000
06/09/2009,0000,7.10000,7.10000,6.92000,6.92000,13000
06/10/2009,0000,6.81000,6.83000,6.80000,6.80000,26000
06/11/2009,0000,6.81000,6.81000,6.81000,6.81000,1000
06/12/2009,0000,6.81000,6.81000,6.80000,6.81000,13000
06/15/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
06/16/2009,0000,6.33000,6.51000,6.33000,6.34000,47000
06/17/2009,0000,6.50000,6.50000,6.02000,6.03000,17000
06/18/2009,0000,5.75000,6.08000,5.75000,6.08000,17000
06/19/2009,0000,6.15000,6.32000,6.13000,6.28000,46000
06/22/2009,0000,6.18000,6.18000,5.90000,5.95000,27000
06/23/2009,0000,5.90000,6.05000,5.90000,5.95000,10000
06/24/2009,0000,5.92000,6.05000,5.92000,6.05000,8000
06/25/2009,0000,6.00000,6.07000,5.92000,6.06000,21000
06/26/2009,0000,5.95000,6.18000,5.95000,6.18000,7000
06/29/2009,0000,6.25000,6.25000,6.25000,6.25000,3000
06/30/2009,0000,6.28000,6.30000,6.00000,6.01000,19000
07/01/2009,0000,6.02000,6.24000,6.00000,6.24000,14000
07/02/2009,0000,6.05000,6.21000,6.03000,6.16000,53000
07/03/2009,0000,6.19000,6.19000,6.11000,6.11000,3000
07/06/2009,0000,6.11000,6.12000,6.11000,6.11000,8000
07/07/2009,0000,6.06000,6.10000,6.03000,6.10000,25000
07/08/2009,0000,6.16000,6.16000,6.15000,6.16000,55000
07/09/2009,0000,6.18000,6.34000,6.10000,6.29000,8000
07/10/2009,0000,6.24000,6.24000,6.13000,6.13000,5000
07/13/2009,0000,6.33000,6.38000,6.15000,6.38000,13000
07/14/2009,0000,6.25000,6.44000,6.22000,6.31000,34000
07/15/2009,0000,6.40000,6.40000,6.21000,6.21000,7000
07/16/2009,0000,6.22000,6.47000,6.22000,6.30000,13000
07/17/2009,0000,6.35000,6.45000,6.35000,6.36000,20000
07/21/2009,0000,6.48000,6.48000,6.48000,6.48000,1000
07/22/2009,0000,6.57000,6.60000,6.56000,6.60000,43000
07/23/2009,0000,6.45000,6.45000,6.39000,6.39000,19000
07/24/2009,0000,6.40000,6.57000,6.30000,6.57000,88000
07/27/2009,0000,6.30000,6.42000,6.30000,6.41000,22000
07/28/2009,0000,6.40000,6.60000,6.40000,6.60000,73000
07/30/2009,0000,6.68000,6.68000,6.68000,6.68000,10000
07/31/2009,0000,6.68000,6.70000,6.42000,6.70000,70000
08/03/2009,0000,6.70000,6.82000,6.70000,6.82000,28000
08/04/2009,0000,6.87000,7.00000,6.80000,6.80000,48000
08/05/2009,0000,6.72000,6.96000,6.63000,6.63000,23000
08/06/2009,0000,6.63000,6.63000,6.50000,6.50000,36000
08/10/2009,0000,6.50000,6.50000,6.41000,6.43000,8000
08/11/2009,0000,6.40000,6.40000,6.20000,6.34000,15000
08/12/2009,0000,6.40000,6.44000,6.40000,6.40000,4000
08/13/2009,0000,6.49000,6.70000,6.49000,6.65000,50000
08/14/2009,0000,6.88000,6.88000,6.85000,6.85000,5000
08/17/2009,0000,6.62000,6.62000,6.60000,6.61000,4000
08/18/2009,0000,6.60000,6.60000,6.48000,6.48000,8000
08/19/2009,0000,6.42000,6.42000,6.41000,6.41000,4000
08/20/2009,0000,6.31000,6.31000,6.21000,6.30000,6000
08/21/2009,0000,6.33000,6.39000,6.33000,6.39000,46000
08/27/2009,0000,6.22000,6.23000,6.22000,6.23000,4000
08/28/2009,0000,6.20000,6.20000,6.20000,6.20000,1000
08/31/2009,0000,6.55000,6.55000,6.55000,6.55000,11000
09/02/2009,0000,6.34000,6.34000,6.34000,6.34000,1000
09/03/2009,0000,6.45000,6.64000,6.45000,6.61000,31000
09/04/2009,0000,6.61000,6.69000,6.61000,6.62000,9000
09/07/2009,0000,6.62000,6.64000,6.62000,6.64000,21000
09/08/2009,0000,6.71000,6.88000,6.65000,6.85000,34000
09/09/2009,0000,6.86000,6.89000,6.85000,6.89000,17000
09/10/2009,0000,6.89000,7.20000,6.89000,7.18000,42000
09/11/2009,0000,7.08000,7.40000,7.08000,7.29000,32000
09/14/2009,0000,7.40000,7.49000,7.30000,7.31000,14000
09/15/2009,0000,7.38000,7.38000,7.38000,7.38000,15000
09/16/2009,0000,7.32000,7.42000,7.32000,7.42000,8000
09/17/2009,0000,7.42000,7.48000,7.02000,7.40000,22000
09/18/2009,0000,7.30000,7.41000,7.29000,7.29000,5000
09/21/2009,0000,7.20000,7.20000,7.20000,7.20000,26000
09/22/2009,0000,7.18000,7.18000,7.06000,7.06000,7000
09/23/2009,0000,7.10000,7.10000,7.08000,7.08000,13000
09/25/2009,0000,7.08000,7.11000,7.08000,7.11000,2000
09/28/2009,0000,7.26000,7.26000,7.20000,7.20000,3000
09/29/2009,0000,7.20000,7.20000,7.15000,7.19000,3000
09/30/2009,0000,7.31000,7.40000,7.31000,7.36000,18000
10/01/2009,0000,7.40000,7.40000,7.30000,7.30000,18000
10/05/2009,0000,7.45000,7.45000,7.45000,7.45000,5000
10/06/2009,0000,7.45000,7.45000,7.20000,7.30000,30000
10/07/2009,0000,7.40000,7.45000,7.20000,7.39000,45000
10/08/2009,0000,7.28000,7.28000,7.27000,7.27000,9000
10/09/2009,0000,7.28000,7.28000,7.12000,7.26000,14000
10/12/2009,0000,7.38000,7.38000,7.12000,7.20000,9000
10/13/2009,0000,7.20000,7.25000,7.20000,7.25000,20000
10/14/2009,0000,7.30000,7.32000,7.20000,7.22000,9000
10/15/2009,0000,7.22000,7.50000,7.22000,7.30000,37000
10/16/2009,0000,7.45000,7.45000,7.45000,7.45000,4000
10/19/2009,0000,7.44000,7.55000,7.31000,7.50000,16000
10/20/2009,0000,7.69000,7.69000,7.37000,7.37000,31000
10/21/2009,0000,7.37000,7.37000,7.37000,7.37000,2000
10/23/2009,0000,7.50000,7.52000,7.30000,7.40000,24000
10/26/2009,0000,7.50000,7.50000,7.40000,7.49000,18000
10/27/2009,0000,7.43000,7.43000,7.40000,7.40000,8000
10/28/2009,0000,7.40000,7.45000,7.40000,7.40000,19000
10/29/2009,0000,7.27000,7.27000,7.12000,7.12000,9000
10/30/2009,0000,7.44000,7.60000,7.33000,7.33000,39000
11/02/2009,0000,7.13000,7.70000,7.13000,7.60000,46000
11/03/2009,0000,7.60000,7.60000,7.32000,7.51000,14000
11/04/2009,0000,7.50000,7.52000,7.32000,7.52000,28000
11/05/2009,0000,7.36000,7.36000,7.36000,7.36000,6000
11/06/2009,0000,7.40000,7.40000,7.40000,7.40000,3000
11/09/2009,0000,7.40000,7.50000,7.26000,7.50000,4000
11/10/2009,0000,7.48000,7.51000,7.48000,7.51000,14000
11/11/2009,0000,7.58000,7.58000,7.50000,7.50000,7000
11/12/2009,0000,7.54000,7.87000,7.54000,7.87000,23000
11/13/2009,0000,7.78000,7.80000,7.55000,7.55000,9000
11/16/2009,0000,7.65000,7.69000,7.55000,7.65000,50000
11/17/2009,0000,7.74000,7.74000,7.74000,7.74000,3000
11/18/2009,0000,7.74000,8.28000,7.74000,8.28000,121000
11/19/2009,0000,8.46000,8.46000,8.01000,8.45000,103000
11/20/2009,0000,8.40000,9.04000,8.21000,9.04000,113000
11/23/2009,0000,9.04000,9.50000,8.70000,9.50000,208000
11/24/2009,0000,9.20000,10.15000,9.16000,10.15000,177000
11/25/2009,0000,10.20000,10.35000,9.44000,9.77000,164000
11/26/2009,0000,9.40000,9.63000,9.30000,9.63000,116000
11/27/2009,0000,9.40000,10.00000,9.10000,10.00000,90000
11/30/2009,0000,9.80000,9.80000,9.43000,9.50000,43000
12/01/2009,0000,9.49000,10.00000,9.38000,10.00000,87000
12/02/2009,0000,9.99000,10.70000,9.51000,10.40000,189000
12/03/2009,0000,10.35000,10.35000,9.68000,9.68000,112000
12/04/2009,0000,9.33000,9.64000,9.33000,9.56000,23000
12/07/2009,0000,9.60000,9.79000,9.31000,9.79000,76000
12/08/2009,0000,9.44000,10.00000,9.33000,10.00000,77000
12/09/2009,0000,9.62000,9.69000,9.50000,9.60000,54000
12/11/2009,0000,9.57000,10.10000,9.57000,9.89000,66000
12/14/2009,0000,9.80000,9.80000,9.57000,9.73000,51000
12/15/2009,0000,9.59000,10.40000,9.43000,10.40000,169000
12/16/2009,0000,10.35000,10.35000,9.68000,9.99000,190000
12/17/2009,0000,9.85000,9.97000,9.55000,9.97000,97000
12/18/2009,0000,9.67000,9.85000,9.65000,9.84000,64000
12/21/2009,0000,9.87000,9.99000,9.74000,9.93000,32000
12/22/2009,0000,9.97000,10.20000,9.72000,9.93000,44000
12/23/2009,0000,9.95000,9.95000,9.56000,9.72000,34000
12/25/2009,0000,9.70000,10.10000,9.66000,9.70000,66000
12/25/2009,0000,9.70000,10.10000,9.66000,9.70000,66000
12/28/2009,0000,9.85000,9.99000,9.84000,9.99000,28000
12/29/2009,1159,10.20000,10.20000,9.70000,9.80000,72000
