DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,2.93000,3.13000,2.93000,3.13000,36000
04/03/2007,0000,2.92000,2.93000,2.92000,2.92000,25400
04/04/2007,0000,3.02000,3.02000,3.00000,3.00000,11200
04/09/2007,0000,3.05000,3.05000,3.00000,3.00000,3200
04/10/2007,0000,2.81000,2.85000,2.81000,2.85000,900
04/11/2007,0000,3.00000,3.04000,3.00000,3.04000,1200
04/12/2007,0000,2.86000,3.10000,2.86000,2.86000,200
04/13/2007,0000,2.83000,3.10000,2.83000,3.10000,1200
04/16/2007,0000,2.91000,3.10000,2.91000,3.10000,25700
04/17/2007,0000,3.29000,3.29000,2.92000,3.26000,4500
04/18/2007,0000,3.20000,3.20000,3.20000,3.20000,200
04/19/2007,0000,3.09000,3.09000,3.09000,3.09000,300
04/23/2007,0000,3.10000,3.10000,3.10000,3.10000,300
04/26/2007,0000,2.83000,2.85000,2.83000,2.85000,2500
04/27/2007,0000,2.66000,2.98000,2.66000,2.98000,11500
04/30/2007,0000,2.78000,3.00000,2.78000,3.00000,18900
05/02/2007,0000,2.79000,3.00000,2.79000,3.00000,2500
05/03/2007,0000,2.79000,2.79000,2.79000,2.79000,3200
05/04/2007,0000,2.60000,2.95000,2.60000,2.95000,11500
05/07/2007,0000,2.76000,2.98000,2.76000,2.98000,3500
05/08/2007,0000,2.78000,2.78000,2.78000,2.78000,7300
05/09/2007,0000,2.59000,2.90000,2.59000,2.90000,11500
05/10/2007,0000,2.71000,3.00000,2.71000,3.00000,4500
05/11/2007,0000,2.79000,2.79000,2.79000,2.79000,900
05/14/2007,0000,2.63000,2.63000,2.60000,2.60000,22800
05/15/2007,0000,2.42000,2.70000,2.42000,2.70000,32800
05/16/2007,0000,2.52000,2.70000,2.52000,2.70000,9000
05/21/2007,0000,2.52000,2.52000,2.52000,2.52000,3200
05/22/2007,0000,2.35000,2.35000,2.35000,2.35000,10200
05/23/2007,0000,2.21000,2.21000,2.19000,2.19000,9600
05/24/2007,0000,2.04000,2.34000,2.04000,2.33000,7300
05/28/2007,0000,2.33000,2.33000,2.17000,2.17000,4800
05/29/2007,0000,2.04000,2.32000,2.02000,2.32000,18900
05/30/2007,0000,2.16000,2.16000,2.16000,2.16000,3200
05/31/2007,0000,2.21000,2.23000,2.01000,2.23000,8000
06/01/2007,0000,2.08000,2.18000,2.08000,2.08000,8600
06/04/2007,0000,2.11000,2.11000,2.10000,2.10000,5100
06/05/2007,0000,2.08000,2.24000,2.08000,2.24000,900
06/06/2007,0000,2.11000,2.38000,2.09000,2.11000,18300
06/07/2007,0000,2.01000,2.01000,2.01000,2.01000,3200
06/08/2007,0000,2.15000,2.15000,2.15000,2.15000,14400
06/11/2007,0000,2.02000,2.25000,2.02000,2.25000,3200
06/12/2007,0000,2.22000,2.35000,2.22000,2.35000,4100
06/13/2007,0000,2.35000,2.37000,2.35000,2.35000,6700
06/14/2007,0000,2.30000,2.51000,2.30000,2.51000,24700
06/15/2007,0000,2.64000,2.64000,2.34000,2.60000,10200
06/20/2007,0000,2.60000,2.60000,2.42000,2.59000,9000
06/21/2007,0000,2.60000,2.60000,2.60000,2.60000,1600
06/22/2007,0000,2.60000,2.63000,2.60000,2.63000,10600
06/25/2007,0000,2.60000,2.60000,2.60000,2.60000,17600
06/26/2007,0000,2.42000,2.42000,2.42000,2.42000,2500
06/27/2007,0000,2.47000,2.52000,2.47000,2.51000,13100
06/28/2007,0000,2.34000,2.68000,2.34000,2.40000,25700
06/29/2007,0000,2.31000,2.56000,2.31000,2.31000,25900
07/02/2007,0000,2.42000,2.50000,2.42000,2.50000,3200
07/03/2007,0000,2.55000,2.59000,2.34000,2.50000,16700
07/04/2007,0000,2.60000,2.60000,2.34000,2.49000,27900
07/05/2007,0000,2.32000,2.65000,2.32000,2.64000,15100
07/06/2007,0000,2.64000,2.64000,2.64000,2.64000,4500
07/09/2007,0000,2.46000,2.82000,2.46000,2.82000,13100
07/10/2007,0000,2.63000,2.79000,2.63000,2.79000,10900
07/11/2007,0000,2.77000,2.80000,2.75000,2.75000,9600
07/12/2007,0000,2.69000,2.69000,2.69000,2.69000,10100
07/13/2007,0000,2.75000,2.80000,2.56000,2.70000,12200
07/16/2007,0000,2.75000,2.77000,2.75000,2.77000,7700
07/17/2007,0000,2.65000,2.90000,2.60000,2.60000,22800
07/18/2007,0000,2.42000,2.70000,2.42000,2.69000,23400
07/19/2007,0000,2.67000,2.73000,2.67000,2.73000,15400
07/20/2007,0000,2.55000,2.74000,2.55000,2.74000,7300
07/23/2007,0000,2.56000,2.75000,2.55000,2.75000,7300
07/24/2007,0000,2.76000,2.81000,2.57000,2.81000,27900
07/25/2007,0000,2.62000,2.80000,2.62000,2.80000,25000
07/26/2007,0000,2.62000,2.77000,2.61000,2.77000,13100
07/27/2007,0000,2.96000,2.96000,2.71000,2.90000,21200
07/30/2007,0000,2.90000,3.04000,2.70000,2.98000,14100
07/31/2007,0000,3.01000,3.01000,2.85000,2.99000,5100
08/01/2007,0000,2.82000,2.97000,2.80000,2.97000,7000
08/02/2007,0000,2.77000,2.93000,2.77000,2.93000,8000
08/03/2007,0000,2.74000,2.92000,2.74000,2.74000,8100
08/06/2007,0000,2.73000,2.73000,2.73000,2.73000,1200
08/07/2007,0000,2.80000,2.85000,2.63000,2.63000,8600
08/08/2007,0000,2.71000,2.75000,2.51000,2.74000,7000
08/09/2007,0000,2.61000,2.74000,2.61000,2.74000,6400
08/10/2007,0000,2.75000,2.89000,2.59000,2.59000,13800
08/13/2007,0000,2.70000,2.73000,2.70000,2.73000,17600
08/14/2007,0000,2.80000,2.80000,2.58000,2.58000,51700
08/15/2007,0000,2.45000,2.76000,2.45000,2.76000,20500
08/16/2007,0000,2.76000,2.76000,2.57000,2.57000,19200
08/17/2007,0000,2.50000,2.65000,2.42000,2.42000,14400
08/20/2007,0000,2.55000,2.58000,2.50000,2.58000,35000
08/21/2007,0000,2.65000,2.65000,2.40000,2.65000,10600
08/22/2007,0000,2.65000,2.70000,2.65000,2.69000,7300
08/23/2007,0000,2.51000,2.69000,2.51000,2.69000,5700
08/24/2007,0000,2.52000,2.75000,2.52000,2.75000,2200
08/27/2007,0000,2.80000,2.80000,2.80000,2.80000,1200
08/28/2007,0000,2.62000,2.80000,2.62000,2.62000,1400
08/29/2007,0000,2.61000,2.61000,2.61000,2.61000,3200
08/30/2007,0000,2.67000,2.73000,2.44000,2.44000,7000
08/31/2007,0000,2.61000,2.61000,2.61000,2.61000,300
09/03/2007,0000,2.70000,2.70000,2.70000,2.70000,500
09/04/2007,0000,2.79000,2.79000,2.79000,2.79000,300
09/05/2007,0000,2.81000,2.81000,2.81000,2.81000,300
09/06/2007,0000,2.60000,2.84000,2.60000,2.84000,5100
09/07/2007,0000,2.84000,2.84000,2.84000,2.84000,5200
09/10/2007,0000,2.80000,2.99000,2.80000,2.99000,4500
09/11/2007,0000,2.99000,2.99000,2.80000,2.80000,7700
09/12/2007,0000,2.61000,2.61000,2.61000,2.61000,3200
09/13/2007,0000,2.79000,2.79000,2.43000,2.79000,12500
09/14/2007,0000,2.98000,2.98000,2.79000,2.79000,16400
09/17/2007,0000,2.75000,2.75000,2.75000,2.75000,16800
09/19/2007,0000,2.85000,2.85000,2.85000,2.85000,3500
09/20/2007,0000,2.79000,2.79000,2.79000,2.79000,3500
09/21/2007,0000,2.85000,2.90000,2.85000,2.90000,3800
09/26/2007,0000,3.09000,3.09000,3.08000,3.08000,6400
09/27/2007,0000,2.87000,2.87000,2.87000,2.87000,6500
10/01/2007,0000,2.91000,2.91000,2.91000,2.91000,3200
10/02/2007,0000,3.00000,3.05000,3.00000,3.05000,5100
10/03/2007,0000,3.10000,3.10000,3.10000,3.10000,5200
10/04/2007,0000,2.84000,2.84000,2.84000,2.84000,1600
10/05/2007,0000,2.85000,2.85000,2.85000,2.85000,300
10/08/2007,0000,2.97000,2.97000,2.97000,2.97000,1900
10/09/2007,0000,2.77000,2.95000,2.77000,2.95000,3500
10/11/2007,0000,2.95000,2.95000,2.95000,2.95000,3500
10/12/2007,0000,2.75000,2.75000,2.75000,2.75000,1600
10/15/2007,0000,2.90000,2.90000,2.56000,2.88000,22500
10/16/2007,0000,2.68000,2.89000,2.68000,2.89000,3200
10/17/2007,0000,2.87000,2.87000,2.87000,2.87000,3400
10/19/2007,0000,2.87000,2.90000,2.87000,2.90000,3500
10/22/2007,0000,2.89000,2.89000,2.89000,2.89000,3500
10/24/2007,0000,2.88000,2.88000,2.88000,2.88000,1900
10/25/2007,0000,2.88000,2.88000,2.88000,2.88000,2200
10/29/2007,0000,2.88000,2.89000,2.88000,2.89000,3800
10/30/2007,0000,2.79000,2.79000,2.79000,2.79000,4000
10/31/2007,0000,2.94000,2.95000,2.69000,2.69000,7300
11/01/2007,0000,2.51000,2.51000,2.51000,2.51000,7300
11/02/2007,0000,2.80000,2.80000,2.80000,2.80000,1900
11/07/2007,0000,2.43000,2.43000,2.43000,2.43000,2800
11/09/2007,0000,2.26000,2.26000,2.26000,2.26000,1900
11/27/2007,0000,2.21000,2.21000,2.21000,2.21000,300
12/04/2007,0000,1.92000,1.92000,1.92000,1.92000,600
12/05/2007,0000,1.79000,1.79000,1.79000,1.79000,300
12/06/2007,0000,1.67000,1.67000,1.67000,1.67000,300
12/14/2007,0000,1.46000,1.46000,1.46000,1.46000,3200
12/17/2007,0000,1.40000,1.40000,1.40000,1.40000,1200
12/18/2007,0000,1.49000,1.49000,1.49000,1.49000,300
12/19/2007,0000,1.59000,1.59000,1.39000,1.39000,4800
12/20/2007,0000,1.45000,1.48000,1.45000,1.48000,900
12/25/2007,0000,1.50000,1.50000,1.50000,1.50000,1600
12/27/2007,0000,1.60000,1.60000,1.60000,1.60000,300
01/03/2008,0000,1.70000,1.70000,1.70000,1.70000,2200
01/04/2008,0000,1.81000,1.81000,1.81000,1.81000,1600
01/07/2008,0000,1.93000,1.93000,1.93000,1.93000,4800
01/08/2008,0000,2.06000,2.06000,2.06000,2.06000,6400
01/09/2008,0000,2.20000,2.20000,2.20000,2.20000,10900
01/10/2008,0000,2.33000,2.35000,2.33000,2.35000,30200
01/11/2008,0000,2.51000,2.51000,2.51000,2.51000,47200
01/14/2008,0000,2.68000,2.68000,2.68000,2.68000,91000
01/15/2008,0000,2.86000,2.86000,2.86000,2.86000,149200
01/16/2008,0000,2.66000,3.06000,2.66000,3.06000,8300
01/17/2008,0000,3.06000,3.06000,3.06000,3.06000,4800
01/18/2008,0000,3.06000,3.06000,3.06000,3.06000,6400
01/21/2008,0000,3.06000,3.06000,3.06000,3.06000,2200
01/29/2008,0000,3.04000,3.04000,3.04000,3.04000,300
01/31/2008,0000,2.83000,2.83000,2.83000,2.83000,6400
02/01/2008,0000,2.64000,2.64000,2.64000,2.64000,12500
02/12/2008,0000,2.82000,2.82000,2.82000,2.82000,8600
02/14/2008,0000,2.82000,2.82000,2.82000,2.82000,2800
02/15/2008,0000,2.63000,3.01000,2.63000,2.63000,27000
02/18/2008,0000,2.79000,2.81000,2.79000,2.81000,600
02/19/2008,0000,2.62000,2.87000,2.62000,2.62000,8600
02/20/2008,0000,2.44000,2.80000,2.44000,2.62000,18300
02/21/2008,0000,2.75000,2.75000,2.44000,2.74000,9600
02/25/2008,0000,2.55000,2.73000,2.55000,2.73000,3200
02/27/2008,0000,2.54000,2.54000,2.54000,2.54000,600
02/29/2008,0000,2.68000,2.68000,2.54000,2.54000,2500
03/07/2008,0000,2.71000,2.71000,2.71000,2.71000,2500
03/10/2008,0000,2.53000,2.71000,2.53000,2.53000,2500
03/11/2008,0000,2.88000,2.88000,2.88000,2.88000,3200
03/12/2008,0000,2.70000,2.70000,2.68000,2.68000,12200
03/13/2008,0000,2.51000,2.51000,2.50000,2.50000,7700
03/14/2008,0000,2.36000,2.64000,2.36000,2.64000,3200
03/17/2008,0000,2.46000,2.46000,2.46000,2.46000,8000
03/18/2008,0000,2.30000,2.60000,2.30000,2.30000,8000
03/19/2008,0000,2.29000,2.29000,2.29000,2.29000,9600
03/20/2008,0000,2.40000,2.40000,2.40000,2.40000,1900
03/21/2008,0000,2.54000,2.54000,2.54000,2.54000,1900
03/24/2008,0000,2.67000,2.67000,2.67000,2.67000,1900
03/25/2008,0000,2.80000,2.80000,2.80000,2.80000,1900
03/28/2008,0000,2.80000,2.80000,2.80000,2.80000,2200
03/31/2008,0000,2.61000,2.61000,2.61000,2.61000,2200
04/03/2008,0000,2.43000,2.43000,2.43000,2.43000,300
04/07/2008,0000,2.26000,2.26000,2.26000,2.26000,1600
04/08/2008,0000,2.27000,2.27000,2.11000,2.11000,2200
04/09/2008,0000,2.02000,2.02000,2.02000,2.02000,5700
04/10/2008,0000,1.98000,1.98000,1.98000,1.98000,7300
04/11/2008,0000,1.92000,1.92000,1.92000,1.92000,6400
04/14/2008,0000,1.81000,2.00000,1.81000,2.00000,4800
04/15/2008,0000,1.87000,1.87000,1.87000,1.87000,600
04/16/2008,0000,1.81000,1.81000,1.81000,1.81000,6400
04/17/2008,0000,1.82000,1.91000,1.82000,1.82000,6500
04/18/2008,0000,1.79000,1.79000,1.79000,1.79000,300
04/21/2008,0000,1.90000,1.91000,1.90000,1.91000,6700
04/22/2008,0000,2.03000,2.04000,2.03000,2.04000,2800
04/23/2008,0000,2.18000,2.18000,2.18000,2.18000,1600
04/24/2008,0000,2.33000,2.33000,2.33000,2.33000,1700
04/25/2008,0000,2.33000,2.33000,2.33000,2.33000,600
04/28/2008,0000,2.48000,2.49000,2.48000,2.49000,1200
04/29/2008,0000,2.60000,2.60000,2.60000,2.60000,1300
04/30/2008,0000,2.46000,2.46000,2.46000,2.46000,600
05/02/2008,0000,2.44000,2.44000,2.44000,2.44000,600
05/05/2008,0000,2.46000,2.50000,2.46000,2.50000,1900
05/06/2008,0000,2.33000,2.33000,2.33000,2.33000,1900
05/08/2008,0000,2.33000,2.33000,2.33000,2.33000,100
05/13/2008,0000,2.49000,2.49000,2.49000,2.49000,300
05/14/2008,0000,2.63000,2.63000,2.63000,2.63000,300
05/15/2008,0000,2.45000,2.45000,2.45000,2.45000,300
05/16/2008,0000,2.28000,2.28000,2.28000,2.28000,300
05/19/2008,0000,2.45000,2.45000,2.45000,2.45000,100
05/20/2008,0000,2.28000,2.28000,2.28000,2.28000,1600
05/21/2008,0000,2.43000,2.43000,2.43000,2.43000,300
05/22/2008,0000,2.26000,2.26000,2.26000,2.26000,300
05/28/2008,0000,2.26000,2.26000,2.26000,2.26000,3200
05/29/2008,0000,2.11000,2.11000,2.11000,2.11000,300
05/30/2008,0000,1.99000,1.99000,1.99000,1.99000,300
06/02/2008,0000,2.12000,2.12000,2.12000,2.12000,4100
06/03/2008,0000,2.26000,2.26000,2.12000,2.12000,5100
06/04/2008,0000,2.03000,2.26000,2.03000,2.03000,5100
06/05/2008,0000,2.26000,2.26000,2.01000,2.01000,8300
06/06/2008,0000,2.15000,2.15000,1.96000,2.15000,17600
06/09/2008,0000,2.30000,2.30000,2.30000,2.30000,31500
06/10/2008,0000,2.14000,2.14000,2.14000,2.14000,900
06/11/2008,0000,2.01000,2.01000,2.01000,2.01000,300
06/12/2008,0000,1.88000,1.88000,1.88000,1.88000,300
06/13/2008,0000,1.80000,1.80000,1.80000,1.80000,4800
06/16/2008,0000,1.92000,1.92000,1.92000,1.92000,6400
06/17/2008,0000,2.05000,2.05000,1.93000,2.05000,7700
06/18/2008,0000,1.91000,1.91000,1.91000,1.91000,300
06/19/2008,0000,2.04000,2.04000,2.04000,2.04000,900
06/20/2008,0000,2.04000,2.04000,2.04000,2.04000,300
06/23/2008,0000,1.92000,1.92000,1.92000,1.92000,300
06/24/2008,0000,2.00000,2.05000,2.00000,2.00000,46300
06/25/2008,0000,1.86000,1.86000,1.86000,1.86000,300
06/26/2008,0000,1.99000,1.99000,1.73000,1.73000,4500
06/27/2008,0000,1.85000,1.85000,1.85000,1.85000,3200
06/30/2008,0000,1.97000,1.97000,1.97000,1.97000,3200
07/01/2008,0000,1.73000,1.73000,1.73000,1.73000,11500
07/02/2008,0000,1.65000,1.65000,1.65000,1.65000,11500
07/07/2008,0000,1.61000,1.61000,1.61000,1.61000,300
07/08/2008,0000,1.50000,1.70000,1.50000,1.70000,4500
07/09/2008,0000,1.59000,1.59000,1.59000,1.59000,3200
07/10/2008,0000,1.48000,1.48000,1.48000,1.48000,300
07/11/2008,0000,1.58000,1.58000,1.58000,1.58000,12000
07/31/2008,0000,5.25000,5.25000,5.25000,5.25000,2000
08/01/2008,0000,5.25000,5.25000,5.25000,5.25000,2000
08/04/2008,0000,5.60000,5.60000,5.60000,5.60000,900
08/05/2008,0000,5.25000,5.25000,5.25000,5.25000,100
08/07/2008,0000,5.61000,5.61000,5.61000,5.61000,1000
08/28/2008,0000,5.22000,5.22000,5.22000,5.22000,600
08/29/2008,0000,6.00000,6.00000,6.00000,6.00000,300
09/09/2008,0000,4.86000,4.86000,4.86000,4.86000,1000
09/22/2008,0000,4.50000,4.50000,4.50000,4.50000,700
09/23/2008,0000,4.50000,4.50000,4.50000,4.50000,900
01/15/2009,0000,3.20000,3.20000,3.20000,3.20000,2000
02/12/2009,0000,2.78000,2.78000,2.78000,2.78000,1000
03/27/2009,0000,2.59000,2.59000,2.59000,2.59000,6000
03/30/2009,0000,2.45000,2.45000,2.45000,2.45000,1000
04/09/2009,0000,2.45000,2.45000,2.45000,2.45000,3000
04/14/2009,0000,2.28000,2.28000,2.28000,2.28000,2000
04/15/2009,0000,2.40000,2.43000,2.40000,2.43000,19000
04/16/2009,0000,2.60000,2.60000,2.60000,2.60000,81000
04/17/2009,0000,2.78000,2.78000,2.78000,2.78000,8000
04/20/2009,0000,2.97000,2.97000,2.59000,2.59000,15000
04/21/2009,0000,2.77000,2.77000,2.77000,2.77000,1000
04/22/2009,0000,2.96000,2.96000,2.96000,2.96000,1000
04/23/2009,0000,2.76000,2.76000,2.76000,2.76000,300
04/24/2009,0000,2.76000,2.76000,2.76000,2.76000,5000
04/27/2009,0000,2.57000,2.57000,2.57000,2.57000,11000
04/28/2009,0000,2.40000,2.40000,2.40000,2.40000,17000
04/29/2009,0000,2.24000,2.24000,2.24000,2.24000,5000
04/30/2009,0000,2.09000,2.38000,2.09000,2.38000,6000
05/04/2009,0000,2.22000,2.22000,2.22000,2.22000,5000
05/05/2009,0000,2.07000,2.08000,2.07000,2.08000,3000
05/06/2009,0000,2.22000,2.22000,2.22000,2.22000,17000
05/07/2009,0000,2.37000,2.37000,2.37000,2.37000,14000
05/08/2009,0000,2.53000,2.53000,2.53000,2.53000,1000
05/11/2009,0000,2.70000,2.70000,2.70000,2.70000,10000
05/12/2009,0000,2.88000,2.88000,2.85000,2.85000,13000
05/13/2009,0000,2.70000,2.70000,2.70000,2.70000,1000
05/14/2009,0000,2.70000,2.70000,2.70000,2.70000,1000
05/19/2009,0000,2.65000,2.65000,2.65000,2.65000,400
05/20/2009,0000,2.52000,2.52000,2.52000,2.52000,2000
05/21/2009,0000,2.35000,2.35000,2.35000,2.35000,1000
05/22/2009,0000,2.35000,2.35000,2.35000,2.35000,17000
05/26/2009,0000,2.20000,2.20000,2.20000,2.20000,2000
05/27/2009,0000,2.20000,2.20000,2.20000,2.20000,200
06/01/2009,0000,2.20000,2.35000,2.20000,2.35000,9000
06/02/2009,0000,2.35000,2.35000,2.35000,2.35000,3000
06/03/2009,0000,2.19000,2.19000,2.19000,2.19000,1000
06/05/2009,0000,2.19000,2.19000,2.19000,2.19000,29000
06/08/2009,0000,2.05000,2.05000,2.05000,2.05000,1000
06/16/2009,0000,2.19000,2.19000,2.19000,2.19000,20000
06/17/2009,0000,2.34000,2.34000,2.34000,2.34000,20000
06/19/2009,0000,2.50000,2.50000,2.50000,2.50000,4000
06/23/2009,0000,2.49000,2.49000,2.49000,2.49000,1000
06/30/2009,0000,2.66000,2.66000,2.66000,2.66000,1000
07/06/2009,0000,2.84000,2.84000,2.84000,2.84000,1000
07/13/2009,0000,2.98000,2.98000,2.98000,2.98000,1000
07/23/2009,0000,3.08000,3.08000,3.08000,3.08000,1000
07/27/2009,0000,2.87000,2.87000,2.87000,2.87000,400
07/30/2009,0000,3.00000,3.05000,3.00000,3.05000,10000
08/05/2009,0000,2.65000,2.65000,2.65000,2.65000,1000
08/10/2009,0000,2.70000,2.70000,2.70000,2.70000,100
09/24/2009,0000,2.65000,2.65000,2.65000,2.65000,100
10/16/2009,0000,2.30000,2.30000,2.30000,2.30000,2000
10/19/2009,0000,2.14000,2.14000,2.14000,2.14000,35000
10/20/2009,0000,2.14000,2.14000,2.14000,2.14000,1000
10/21/2009,0000,2.14000,2.14000,2.14000,2.14000,1000
10/22/2009,0000,2.08000,2.08000,2.08000,2.08000,1000
10/23/2009,0000,2.15000,2.22000,2.15000,2.22000,4000
10/26/2009,0000,2.21000,2.21000,2.21000,2.21000,1000
10/27/2009,0000,2.29000,2.36000,2.29000,2.36000,3000
10/28/2009,0000,2.52000,2.52000,2.52000,2.52000,400
10/29/2009,0000,2.52000,2.52000,2.52000,2.52000,9000
10/30/2009,0000,2.69000,2.69000,2.69000,2.69000,2000
11/02/2009,0000,2.51000,2.69000,2.51000,2.69000,36000
11/03/2009,0000,2.68000,2.68000,2.51000,2.51000,21000
11/04/2009,0000,2.40000,2.40000,2.40000,2.40000,15000
11/05/2009,0000,2.56000,2.56000,2.30000,2.30000,17000
11/06/2009,0000,2.41000,2.41000,2.15000,2.15000,42000
11/09/2009,0000,2.29000,2.29000,2.00000,2.00000,79000
11/10/2009,0000,2.10000,2.13000,2.10000,2.13000,41000
11/11/2009,0000,2.27000,2.27000,2.27000,2.27000,15000
11/12/2009,0000,2.42000,2.42000,2.42000,2.42000,8000
11/13/2009,0000,2.58000,2.58000,2.58000,2.58000,43000
11/17/2009,0000,2.40000,2.58000,2.40000,2.58000,14000
11/18/2009,0000,2.41000,2.63000,2.40000,2.40000,3000
11/19/2009,0000,2.56000,2.56000,2.24000,2.24000,6000
11/20/2009,0000,2.39000,2.39000,2.09000,2.09000,48000
11/23/2009,0000,2.09000,2.23000,1.95000,1.95000,39000
11/24/2009,0000,2.04000,2.04000,1.84000,1.84000,61000
11/25/2009,0000,1.91000,1.96000,1.80000,1.80000,88000
11/26/2009,0000,1.92000,1.92000,1.81000,1.81000,54000
11/27/2009,0000,1.93000,1.93000,1.82000,1.82000,62000
11/30/2009,0000,1.92000,1.94000,1.92000,1.94000,33000
12/01/2009,0000,2.07000,2.07000,2.07000,2.07000,91000
12/02/2009,0000,2.20000,2.21000,2.20000,2.21000,39000
12/03/2009,0000,2.06000,2.06000,2.06000,2.06000,7000
12/04/2009,0000,1.92000,1.92000,1.92000,1.92000,2000
12/07/2009,0000,1.81000,2.00000,1.79000,1.82000,84000
12/08/2009,0000,1.85000,1.86000,1.85000,1.86000,16000
12/09/2009,0000,1.97000,1.98000,1.73000,1.73000,78000
12/11/2009,0000,1.93000,1.94000,1.73000,1.73000,59000
12/14/2009,0000,1.73000,1.73000,1.67000,1.67000,48000
12/15/2009,0000,1.75000,1.76000,1.57000,1.57000,184000
12/16/2009,0000,1.66000,1.66000,1.48000,1.48000,188000
12/17/2009,0000,1.57000,1.58000,1.49000,1.49000,120000
12/18/2009,0000,1.57000,1.59000,1.57000,1.59000,104000
12/21/2009,0000,1.70000,1.70000,1.70000,1.70000,5000
12/22/2009,0000,1.81000,1.81000,1.81000,1.81000,49000
12/23/2009,0000,1.93000,1.93000,1.69000,1.69000,143000
12/25/2009,0000,1.73000,1.73000,1.73000,1.73000,81000
04/02/2007,0000,2.93000,3.13000,2.93000,3.13000,36000
04/03/2007,0000,2.92000,2.93000,2.92000,2.92000,25400
04/04/2007,0000,3.02000,3.02000,3.00000,3.00000,11200
04/09/2007,0000,3.05000,3.05000,3.00000,3.00000,3200
04/10/2007,0000,2.81000,2.85000,2.81000,2.85000,900
04/11/2007,0000,3.00000,3.04000,3.00000,3.04000,1200
04/12/2007,0000,2.86000,3.10000,2.86000,2.86000,200
04/13/2007,0000,2.83000,3.10000,2.83000,3.10000,1200
04/16/2007,0000,2.91000,3.10000,2.91000,3.10000,25700
04/17/2007,0000,3.29000,3.29000,2.92000,3.26000,4500
04/18/2007,0000,3.20000,3.20000,3.20000,3.20000,200
04/19/2007,0000,3.09000,3.09000,3.09000,3.09000,300
04/23/2007,0000,3.10000,3.10000,3.10000,3.10000,300
04/26/2007,0000,2.83000,2.85000,2.83000,2.85000,2500
04/27/2007,0000,2.66000,2.98000,2.66000,2.98000,11500
04/30/2007,0000,2.78000,3.00000,2.78000,3.00000,18900
05/02/2007,0000,2.79000,3.00000,2.79000,3.00000,2500
05/03/2007,0000,2.79000,2.79000,2.79000,2.79000,3200
05/04/2007,0000,2.60000,2.95000,2.60000,2.95000,11500
05/07/2007,0000,2.76000,2.98000,2.76000,2.98000,3500
05/08/2007,0000,2.78000,2.78000,2.78000,2.78000,7300
05/09/2007,0000,2.59000,2.90000,2.59000,2.90000,11500
05/10/2007,0000,2.71000,3.00000,2.71000,3.00000,4500
05/11/2007,0000,2.79000,2.79000,2.79000,2.79000,900
05/14/2007,0000,2.63000,2.63000,2.60000,2.60000,22800
05/15/2007,0000,2.42000,2.70000,2.42000,2.70000,32800
05/16/2007,0000,2.52000,2.70000,2.52000,2.70000,9000
05/21/2007,0000,2.52000,2.52000,2.52000,2.52000,3200
05/22/2007,0000,2.35000,2.35000,2.35000,2.35000,10200
05/23/2007,0000,2.21000,2.21000,2.19000,2.19000,9600
05/24/2007,0000,2.04000,2.34000,2.04000,2.33000,7300
05/28/2007,0000,2.33000,2.33000,2.17000,2.17000,4800
05/29/2007,0000,2.04000,2.32000,2.02000,2.32000,18900
05/30/2007,0000,2.16000,2.16000,2.16000,2.16000,3200
05/31/2007,0000,2.21000,2.23000,2.01000,2.23000,8000
06/01/2007,0000,2.08000,2.18000,2.08000,2.08000,8600
06/04/2007,0000,2.11000,2.11000,2.10000,2.10000,5100
06/05/2007,0000,2.08000,2.24000,2.08000,2.24000,900
06/06/2007,0000,2.11000,2.38000,2.09000,2.11000,18300
06/07/2007,0000,2.01000,2.01000,2.01000,2.01000,3200
06/08/2007,0000,2.15000,2.15000,2.15000,2.15000,14400
06/11/2007,0000,2.02000,2.25000,2.02000,2.25000,3200
06/12/2007,0000,2.22000,2.35000,2.22000,2.35000,4100
06/13/2007,0000,2.35000,2.37000,2.35000,2.35000,6700
06/14/2007,0000,2.30000,2.51000,2.30000,2.51000,24700
06/15/2007,0000,2.64000,2.64000,2.34000,2.60000,10200
06/20/2007,0000,2.60000,2.60000,2.42000,2.59000,9000
06/21/2007,0000,2.60000,2.60000,2.60000,2.60000,1600
06/22/2007,0000,2.60000,2.63000,2.60000,2.63000,10600
06/25/2007,0000,2.60000,2.60000,2.60000,2.60000,17600
06/26/2007,0000,2.42000,2.42000,2.42000,2.42000,2500
06/27/2007,0000,2.47000,2.52000,2.47000,2.51000,13100
06/28/2007,0000,2.34000,2.68000,2.34000,2.40000,25700
06/29/2007,0000,2.31000,2.56000,2.31000,2.31000,25900
07/02/2007,0000,2.42000,2.50000,2.42000,2.50000,3200
07/03/2007,0000,2.55000,2.59000,2.34000,2.50000,16700
07/04/2007,0000,2.60000,2.60000,2.34000,2.49000,27900
07/05/2007,0000,2.32000,2.65000,2.32000,2.64000,15100
07/06/2007,0000,2.64000,2.64000,2.64000,2.64000,4500
07/09/2007,0000,2.46000,2.82000,2.46000,2.82000,13100
07/10/2007,0000,2.63000,2.79000,2.63000,2.79000,10900
07/11/2007,0000,2.77000,2.80000,2.75000,2.75000,9600
07/12/2007,0000,2.69000,2.69000,2.69000,2.69000,10100
07/13/2007,0000,2.75000,2.80000,2.56000,2.70000,12200
07/16/2007,0000,2.75000,2.77000,2.75000,2.77000,7700
07/17/2007,0000,2.65000,2.90000,2.60000,2.60000,22800
07/18/2007,0000,2.42000,2.70000,2.42000,2.69000,23400
07/19/2007,0000,2.67000,2.73000,2.67000,2.73000,15400
07/20/2007,0000,2.55000,2.74000,2.55000,2.74000,7300
07/23/2007,0000,2.56000,2.75000,2.55000,2.75000,7300
07/24/2007,0000,2.76000,2.81000,2.57000,2.81000,27900
07/25/2007,0000,2.62000,2.80000,2.62000,2.80000,25000
07/26/2007,0000,2.62000,2.77000,2.61000,2.77000,13100
07/27/2007,0000,2.96000,2.96000,2.71000,2.90000,21200
07/30/2007,0000,2.90000,3.04000,2.70000,2.98000,14100
07/31/2007,0000,3.01000,3.01000,2.85000,2.99000,5100
08/01/2007,0000,2.82000,2.97000,2.80000,2.97000,7000
08/02/2007,0000,2.77000,2.93000,2.77000,2.93000,8000
08/03/2007,0000,2.74000,2.92000,2.74000,2.74000,8100
08/06/2007,0000,2.73000,2.73000,2.73000,2.73000,1200
08/07/2007,0000,2.80000,2.85000,2.63000,2.63000,8600
08/08/2007,0000,2.71000,2.75000,2.51000,2.74000,7000
08/09/2007,0000,2.61000,2.74000,2.61000,2.74000,6400
08/10/2007,0000,2.75000,2.89000,2.59000,2.59000,13800
08/13/2007,0000,2.70000,2.73000,2.70000,2.73000,17600
08/14/2007,0000,2.80000,2.80000,2.58000,2.58000,51700
08/15/2007,0000,2.45000,2.76000,2.45000,2.76000,20500
08/16/2007,0000,2.76000,2.76000,2.57000,2.57000,19200
08/17/2007,0000,2.50000,2.65000,2.42000,2.42000,14400
08/20/2007,0000,2.55000,2.58000,2.50000,2.58000,35000
08/21/2007,0000,2.65000,2.65000,2.40000,2.65000,10600
08/22/2007,0000,2.65000,2.70000,2.65000,2.69000,7300
08/23/2007,0000,2.51000,2.69000,2.51000,2.69000,5700
08/24/2007,0000,2.52000,2.75000,2.52000,2.75000,2200
08/27/2007,0000,2.80000,2.80000,2.80000,2.80000,1200
08/28/2007,0000,2.62000,2.80000,2.62000,2.62000,1400
08/29/2007,0000,2.61000,2.61000,2.61000,2.61000,3200
08/30/2007,0000,2.67000,2.73000,2.44000,2.44000,7000
08/31/2007,0000,2.61000,2.61000,2.61000,2.61000,300
09/03/2007,0000,2.70000,2.70000,2.70000,2.70000,500
09/04/2007,0000,2.79000,2.79000,2.79000,2.79000,300
09/05/2007,0000,2.81000,2.81000,2.81000,2.81000,300
09/06/2007,0000,2.60000,2.84000,2.60000,2.84000,5100
09/07/2007,0000,2.84000,2.84000,2.84000,2.84000,5200
09/10/2007,0000,2.80000,2.99000,2.80000,2.99000,4500
09/11/2007,0000,2.99000,2.99000,2.80000,2.80000,7700
09/12/2007,0000,2.61000,2.61000,2.61000,2.61000,3200
09/13/2007,0000,2.79000,2.79000,2.43000,2.79000,12500
09/14/2007,0000,2.98000,2.98000,2.79000,2.79000,16400
09/17/2007,0000,2.75000,2.75000,2.75000,2.75000,16800
09/19/2007,0000,2.85000,2.85000,2.85000,2.85000,3500
09/20/2007,0000,2.79000,2.79000,2.79000,2.79000,3500
09/21/2007,0000,2.85000,2.90000,2.85000,2.90000,3800
09/26/2007,0000,3.09000,3.09000,3.08000,3.08000,6400
09/27/2007,0000,2.87000,2.87000,2.87000,2.87000,6500
10/01/2007,0000,2.91000,2.91000,2.91000,2.91000,3200
10/02/2007,0000,3.00000,3.05000,3.00000,3.05000,5100
10/03/2007,0000,3.10000,3.10000,3.10000,3.10000,5200
10/04/2007,0000,2.84000,2.84000,2.84000,2.84000,1600
10/05/2007,0000,2.85000,2.85000,2.85000,2.85000,300
10/08/2007,0000,2.97000,2.97000,2.97000,2.97000,1900
10/09/2007,0000,2.77000,2.95000,2.77000,2.95000,3500
10/11/2007,0000,2.95000,2.95000,2.95000,2.95000,3500
10/12/2007,0000,2.75000,2.75000,2.75000,2.75000,1600
10/15/2007,0000,2.90000,2.90000,2.56000,2.88000,22500
10/16/2007,0000,2.68000,2.89000,2.68000,2.89000,3200
10/17/2007,0000,2.87000,2.87000,2.87000,2.87000,3400
10/19/2007,0000,2.87000,2.90000,2.87000,2.90000,3500
10/22/2007,0000,2.89000,2.89000,2.89000,2.89000,3500
10/24/2007,0000,2.88000,2.88000,2.88000,2.88000,1900
10/25/2007,0000,2.88000,2.88000,2.88000,2.88000,2200
10/29/2007,0000,2.88000,2.89000,2.88000,2.89000,3800
10/30/2007,0000,2.79000,2.79000,2.79000,2.79000,4000
10/31/2007,0000,2.94000,2.95000,2.69000,2.69000,7300
11/01/2007,0000,2.51000,2.51000,2.51000,2.51000,7300
11/02/2007,0000,2.80000,2.80000,2.80000,2.80000,1900
11/07/2007,0000,2.43000,2.43000,2.43000,2.43000,2800
11/09/2007,0000,2.26000,2.26000,2.26000,2.26000,1900
11/27/2007,0000,2.21000,2.21000,2.21000,2.21000,300
12/04/2007,0000,1.92000,1.92000,1.92000,1.92000,600
12/05/2007,0000,1.79000,1.79000,1.79000,1.79000,300
12/06/2007,0000,1.67000,1.67000,1.67000,1.67000,300
12/14/2007,0000,1.46000,1.46000,1.46000,1.46000,3200
12/17/2007,0000,1.40000,1.40000,1.40000,1.40000,1200
12/18/2007,0000,1.49000,1.49000,1.49000,1.49000,300
12/19/2007,0000,1.59000,1.59000,1.39000,1.39000,4800
12/20/2007,0000,1.45000,1.48000,1.45000,1.48000,900
12/25/2007,0000,1.50000,1.50000,1.50000,1.50000,1600
12/27/2007,0000,1.60000,1.60000,1.60000,1.60000,300
01/03/2008,0000,1.70000,1.70000,1.70000,1.70000,2200
01/04/2008,0000,1.81000,1.81000,1.81000,1.81000,1600
01/07/2008,0000,1.93000,1.93000,1.93000,1.93000,4800
01/08/2008,0000,2.06000,2.06000,2.06000,2.06000,6400
01/09/2008,0000,2.20000,2.20000,2.20000,2.20000,10900
01/10/2008,0000,2.33000,2.35000,2.33000,2.35000,30200
01/11/2008,0000,2.51000,2.51000,2.51000,2.51000,47200
01/14/2008,0000,2.68000,2.68000,2.68000,2.68000,91000
01/15/2008,0000,2.86000,2.86000,2.86000,2.86000,149200
01/16/2008,0000,2.66000,3.06000,2.66000,3.06000,8300
01/17/2008,0000,3.06000,3.06000,3.06000,3.06000,4800
01/18/2008,0000,3.06000,3.06000,3.06000,3.06000,6400
01/21/2008,0000,3.06000,3.06000,3.06000,3.06000,2200
01/29/2008,0000,3.04000,3.04000,3.04000,3.04000,300
01/31/2008,0000,2.83000,2.83000,2.83000,2.83000,6400
02/01/2008,0000,2.64000,2.64000,2.64000,2.64000,12500
02/12/2008,0000,2.82000,2.82000,2.82000,2.82000,8600
02/14/2008,0000,2.82000,2.82000,2.82000,2.82000,2800
02/15/2008,0000,2.63000,3.01000,2.63000,2.63000,27000
02/18/2008,0000,2.79000,2.81000,2.79000,2.81000,600
02/19/2008,0000,2.62000,2.87000,2.62000,2.62000,8600
02/20/2008,0000,2.44000,2.80000,2.44000,2.62000,18300
02/21/2008,0000,2.75000,2.75000,2.44000,2.74000,9600
02/25/2008,0000,2.55000,2.73000,2.55000,2.73000,3200
02/27/2008,0000,2.54000,2.54000,2.54000,2.54000,600
02/29/2008,0000,2.68000,2.68000,2.54000,2.54000,2500
03/07/2008,0000,2.71000,2.71000,2.71000,2.71000,2500
03/10/2008,0000,2.53000,2.71000,2.53000,2.53000,2500
03/11/2008,0000,2.88000,2.88000,2.88000,2.88000,3200
03/12/2008,0000,2.70000,2.70000,2.68000,2.68000,12200
03/13/2008,0000,2.51000,2.51000,2.50000,2.50000,7700
03/14/2008,0000,2.36000,2.64000,2.36000,2.64000,3200
03/17/2008,0000,2.46000,2.46000,2.46000,2.46000,8000
03/18/2008,0000,2.30000,2.60000,2.30000,2.30000,8000
03/19/2008,0000,2.29000,2.29000,2.29000,2.29000,9600
03/20/2008,0000,2.40000,2.40000,2.40000,2.40000,1900
03/21/2008,0000,2.54000,2.54000,2.54000,2.54000,1900
03/24/2008,0000,2.67000,2.67000,2.67000,2.67000,1900
03/25/2008,0000,2.80000,2.80000,2.80000,2.80000,1900
03/28/2008,0000,2.80000,2.80000,2.80000,2.80000,2200
03/31/2008,0000,2.61000,2.61000,2.61000,2.61000,2200
04/03/2008,0000,2.43000,2.43000,2.43000,2.43000,300
04/07/2008,0000,2.26000,2.26000,2.26000,2.26000,1600
04/08/2008,0000,2.27000,2.27000,2.11000,2.11000,2200
04/09/2008,0000,2.02000,2.02000,2.02000,2.02000,5700
04/10/2008,0000,1.98000,1.98000,1.98000,1.98000,7300
04/11/2008,0000,1.92000,1.92000,1.92000,1.92000,6400
04/14/2008,0000,1.81000,2.00000,1.81000,2.00000,4800
04/15/2008,0000,1.87000,1.87000,1.87000,1.87000,600
04/16/2008,0000,1.81000,1.81000,1.81000,1.81000,6400
04/17/2008,0000,1.82000,1.91000,1.82000,1.82000,6500
04/18/2008,0000,1.79000,1.79000,1.79000,1.79000,300
04/21/2008,0000,1.90000,1.91000,1.90000,1.91000,6700
04/22/2008,0000,2.03000,2.04000,2.03000,2.04000,2800
04/23/2008,0000,2.18000,2.18000,2.18000,2.18000,1600
04/24/2008,0000,2.33000,2.33000,2.33000,2.33000,1700
04/25/2008,0000,2.33000,2.33000,2.33000,2.33000,600
04/28/2008,0000,2.48000,2.49000,2.48000,2.49000,1200
04/29/2008,0000,2.60000,2.60000,2.60000,2.60000,1300
04/30/2008,0000,2.46000,2.46000,2.46000,2.46000,600
05/02/2008,0000,2.44000,2.44000,2.44000,2.44000,600
05/05/2008,0000,2.46000,2.50000,2.46000,2.50000,1900
05/06/2008,0000,2.33000,2.33000,2.33000,2.33000,1900
05/08/2008,0000,2.33000,2.33000,2.33000,2.33000,100
05/13/2008,0000,2.49000,2.49000,2.49000,2.49000,300
05/14/2008,0000,2.63000,2.63000,2.63000,2.63000,300
05/15/2008,0000,2.45000,2.45000,2.45000,2.45000,300
05/16/2008,0000,2.28000,2.28000,2.28000,2.28000,300
05/19/2008,0000,2.45000,2.45000,2.45000,2.45000,100
05/20/2008,0000,2.28000,2.28000,2.28000,2.28000,1600
05/21/2008,0000,2.43000,2.43000,2.43000,2.43000,300
05/22/2008,0000,2.26000,2.26000,2.26000,2.26000,300
05/28/2008,0000,2.26000,2.26000,2.26000,2.26000,3200
05/29/2008,0000,2.11000,2.11000,2.11000,2.11000,300
05/30/2008,0000,1.99000,1.99000,1.99000,1.99000,300
06/02/2008,0000,2.12000,2.12000,2.12000,2.12000,4100
06/03/2008,0000,2.26000,2.26000,2.12000,2.12000,5100
06/04/2008,0000,2.03000,2.26000,2.03000,2.03000,5100
06/05/2008,0000,2.26000,2.26000,2.01000,2.01000,8300
06/06/2008,0000,2.15000,2.15000,1.96000,2.15000,17600
06/09/2008,0000,2.30000,2.30000,2.30000,2.30000,31500
06/10/2008,0000,2.14000,2.14000,2.14000,2.14000,900
06/11/2008,0000,2.01000,2.01000,2.01000,2.01000,300
06/12/2008,0000,1.88000,1.88000,1.88000,1.88000,300
06/13/2008,0000,1.80000,1.80000,1.80000,1.80000,4800
06/16/2008,0000,1.92000,1.92000,1.92000,1.92000,6400
06/17/2008,0000,2.05000,2.05000,1.93000,2.05000,7700
06/18/2008,0000,1.91000,1.91000,1.91000,1.91000,300
06/19/2008,0000,2.04000,2.04000,2.04000,2.04000,900
06/20/2008,0000,2.04000,2.04000,2.04000,2.04000,300
06/23/2008,0000,1.92000,1.92000,1.92000,1.92000,300
06/24/2008,0000,2.00000,2.05000,2.00000,2.00000,46300
06/25/2008,0000,1.86000,1.86000,1.86000,1.86000,300
06/26/2008,0000,1.99000,1.99000,1.73000,1.73000,4500
06/27/2008,0000,1.85000,1.85000,1.85000,1.85000,3200
06/30/2008,0000,1.97000,1.97000,1.97000,1.97000,3200
07/01/2008,0000,1.73000,1.73000,1.73000,1.73000,11500
07/02/2008,0000,1.65000,1.65000,1.65000,1.65000,11500
07/07/2008,0000,1.61000,1.61000,1.61000,1.61000,300
07/08/2008,0000,1.50000,1.70000,1.50000,1.70000,4500
07/09/2008,0000,1.59000,1.59000,1.59000,1.59000,3200
07/10/2008,0000,1.48000,1.48000,1.48000,1.48000,300
07/11/2008,0000,1.58000,1.58000,1.58000,1.58000,12000
07/31/2008,0000,5.25000,5.25000,5.25000,5.25000,2000
08/01/2008,0000,5.25000,5.25000,5.25000,5.25000,2000
08/04/2008,0000,5.60000,5.60000,5.60000,5.60000,900
08/05/2008,0000,5.25000,5.25000,5.25000,5.25000,100
08/07/2008,0000,5.61000,5.61000,5.61000,5.61000,1000
08/28/2008,0000,5.22000,5.22000,5.22000,5.22000,600
08/29/2008,0000,6.00000,6.00000,6.00000,6.00000,300
09/09/2008,0000,4.86000,4.86000,4.86000,4.86000,1000
09/22/2008,0000,4.50000,4.50000,4.50000,4.50000,700
09/23/2008,0000,4.50000,4.50000,4.50000,4.50000,900
01/15/2009,0000,3.20000,3.20000,3.20000,3.20000,2000
02/12/2009,0000,2.78000,2.78000,2.78000,2.78000,1000
03/27/2009,0000,2.59000,2.59000,2.59000,2.59000,6000
03/30/2009,0000,2.45000,2.45000,2.45000,2.45000,1000
04/09/2009,0000,2.45000,2.45000,2.45000,2.45000,3000
04/14/2009,0000,2.28000,2.28000,2.28000,2.28000,2000
04/15/2009,0000,2.40000,2.43000,2.40000,2.43000,19000
04/16/2009,0000,2.60000,2.60000,2.60000,2.60000,81000
04/17/2009,0000,2.78000,2.78000,2.78000,2.78000,8000
04/20/2009,0000,2.97000,2.97000,2.59000,2.59000,15000
04/21/2009,0000,2.77000,2.77000,2.77000,2.77000,1000
04/22/2009,0000,2.96000,2.96000,2.96000,2.96000,1000
04/23/2009,0000,2.76000,2.76000,2.76000,2.76000,300
04/24/2009,0000,2.76000,2.76000,2.76000,2.76000,5000
04/27/2009,0000,2.57000,2.57000,2.57000,2.57000,11000
04/28/2009,0000,2.40000,2.40000,2.40000,2.40000,17000
04/29/2009,0000,2.24000,2.24000,2.24000,2.24000,5000
04/30/2009,0000,2.09000,2.38000,2.09000,2.38000,6000
05/04/2009,0000,2.22000,2.22000,2.22000,2.22000,5000
05/05/2009,0000,2.07000,2.08000,2.07000,2.08000,3000
05/06/2009,0000,2.22000,2.22000,2.22000,2.22000,17000
05/07/2009,0000,2.37000,2.37000,2.37000,2.37000,14000
05/08/2009,0000,2.53000,2.53000,2.53000,2.53000,1000
05/11/2009,0000,2.70000,2.70000,2.70000,2.70000,10000
05/12/2009,0000,2.88000,2.88000,2.85000,2.85000,13000
05/13/2009,0000,2.70000,2.70000,2.70000,2.70000,1000
05/14/2009,0000,2.70000,2.70000,2.70000,2.70000,1000
05/19/2009,0000,2.65000,2.65000,2.65000,2.65000,400
05/20/2009,0000,2.52000,2.52000,2.52000,2.52000,2000
05/21/2009,0000,2.35000,2.35000,2.35000,2.35000,1000
05/22/2009,0000,2.35000,2.35000,2.35000,2.35000,17000
05/26/2009,0000,2.20000,2.20000,2.20000,2.20000,2000
05/27/2009,0000,2.20000,2.20000,2.20000,2.20000,200
06/01/2009,0000,2.20000,2.35000,2.20000,2.35000,9000
06/02/2009,0000,2.35000,2.35000,2.35000,2.35000,3000
06/03/2009,0000,2.19000,2.19000,2.19000,2.19000,1000
06/05/2009,0000,2.19000,2.19000,2.19000,2.19000,29000
06/08/2009,0000,2.05000,2.05000,2.05000,2.05000,1000
06/16/2009,0000,2.19000,2.19000,2.19000,2.19000,20000
06/17/2009,0000,2.34000,2.34000,2.34000,2.34000,20000
06/19/2009,0000,2.50000,2.50000,2.50000,2.50000,4000
06/23/2009,0000,2.49000,2.49000,2.49000,2.49000,1000
06/30/2009,0000,2.66000,2.66000,2.66000,2.66000,1000
07/06/2009,0000,2.84000,2.84000,2.84000,2.84000,1000
07/13/2009,0000,2.98000,2.98000,2.98000,2.98000,1000
07/23/2009,0000,3.08000,3.08000,3.08000,3.08000,1000
07/27/2009,0000,2.87000,2.87000,2.87000,2.87000,400
07/30/2009,0000,3.00000,3.05000,3.00000,3.05000,10000
08/05/2009,0000,2.65000,2.65000,2.65000,2.65000,1000
08/10/2009,0000,2.70000,2.70000,2.70000,2.70000,100
09/24/2009,0000,2.65000,2.65000,2.65000,2.65000,100
10/16/2009,0000,2.30000,2.30000,2.30000,2.30000,2000
10/19/2009,0000,2.14000,2.14000,2.14000,2.14000,35000
10/20/2009,0000,2.14000,2.14000,2.14000,2.14000,1000
10/21/2009,0000,2.14000,2.14000,2.14000,2.14000,1000
10/22/2009,0000,2.08000,2.08000,2.08000,2.08000,1000
10/23/2009,0000,2.15000,2.22000,2.15000,2.22000,4000
10/26/2009,0000,2.21000,2.21000,2.21000,2.21000,1000
10/27/2009,0000,2.29000,2.36000,2.29000,2.36000,3000
10/28/2009,0000,2.52000,2.52000,2.52000,2.52000,400
10/29/2009,0000,2.52000,2.52000,2.52000,2.52000,9000
10/30/2009,0000,2.69000,2.69000,2.69000,2.69000,2000
11/02/2009,0000,2.51000,2.69000,2.51000,2.69000,36000
11/03/2009,0000,2.68000,2.68000,2.51000,2.51000,21000
11/04/2009,0000,2.40000,2.40000,2.40000,2.40000,15000
11/05/2009,0000,2.56000,2.56000,2.30000,2.30000,17000
11/06/2009,0000,2.41000,2.41000,2.15000,2.15000,42000
11/09/2009,0000,2.29000,2.29000,2.00000,2.00000,79000
11/10/2009,0000,2.10000,2.13000,2.10000,2.13000,41000
11/11/2009,0000,2.27000,2.27000,2.27000,2.27000,15000
11/12/2009,0000,2.42000,2.42000,2.42000,2.42000,8000
11/13/2009,0000,2.58000,2.58000,2.58000,2.58000,43000
11/17/2009,0000,2.40000,2.58000,2.40000,2.58000,14000
11/18/2009,0000,2.41000,2.63000,2.40000,2.40000,3000
11/19/2009,0000,2.56000,2.56000,2.24000,2.24000,6000
11/20/2009,0000,2.39000,2.39000,2.09000,2.09000,48000
11/23/2009,0000,2.09000,2.23000,1.95000,1.95000,39000
11/24/2009,0000,2.04000,2.04000,1.84000,1.84000,61000
11/25/2009,0000,1.91000,1.96000,1.80000,1.80000,88000
11/26/2009,0000,1.92000,1.92000,1.81000,1.81000,54000
11/27/2009,0000,1.93000,1.93000,1.82000,1.82000,62000
11/30/2009,0000,1.92000,1.94000,1.92000,1.94000,33000
12/01/2009,0000,2.07000,2.07000,2.07000,2.07000,91000
12/02/2009,0000,2.20000,2.21000,2.20000,2.21000,39000
12/03/2009,0000,2.06000,2.06000,2.06000,2.06000,7000
12/04/2009,0000,1.92000,1.92000,1.92000,1.92000,2000
12/07/2009,0000,1.81000,2.00000,1.79000,1.82000,84000
12/08/2009,0000,1.85000,1.86000,1.85000,1.86000,16000
12/09/2009,0000,1.97000,1.98000,1.73000,1.73000,78000
12/11/2009,0000,1.93000,1.94000,1.73000,1.73000,59000
12/14/2009,0000,1.73000,1.73000,1.67000,1.67000,48000
12/15/2009,0000,1.75000,1.76000,1.57000,1.57000,184000
12/16/2009,0000,1.66000,1.66000,1.48000,1.48000,188000
12/17/2009,0000,1.57000,1.58000,1.49000,1.49000,120000
12/18/2009,0000,1.57000,1.59000,1.57000,1.59000,104000
12/21/2009,0000,1.70000,1.70000,1.70000,1.70000,5000
12/22/2009,0000,1.81000,1.81000,1.81000,1.81000,49000
12/23/2009,0000,1.93000,1.93000,1.69000,1.69000,143000
12/25/2009,0000,1.73000,1.73000,1.73000,1.73000,81000
12/25/2009,0000,1.73000,1.73000,1.73000,1.73000,81000
12/28/2009,0000,1.85000,1.85000,1.85000,1.85000,27000
12/29/2009,1230,1.95000,1.97000,1.95000,1.97000,122174
