DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/09/2007,0000,9.40000,9.40000,9.40000,9.40000,100
04/19/2007,0000,8.95000,9.00000,8.95000,9.00000,2000
04/26/2007,0000,8.70000,8.70000,8.70000,8.70000,3000
04/30/2007,0000,8.60000,8.60000,8.60000,8.60000,1000
05/16/2007,0000,7.00000,7.00000,7.00000,7.00000,20000
05/17/2007,0000,8.76000,8.80000,7.03000,7.03000,25000
05/22/2007,0000,8.70000,8.70000,8.70000,8.70000,2000
06/11/2007,0000,8.75000,8.80000,8.75000,8.80000,2000
06/13/2007,0000,8.60000,8.80000,8.60000,8.80000,2000
06/25/2007,0000,8.60000,8.60000,8.60000,8.60000,1000
06/27/2007,0000,8.80000,8.80000,8.50000,8.80000,6900
06/28/2007,0000,8.90000,8.90000,8.90000,8.90000,2000
06/29/2007,0000,9.15000,9.70000,9.15000,9.70000,17000
07/02/2007,0000,10.00000,10.00000,10.00000,10.00000,5000
07/04/2007,0000,10.00000,10.00000,10.00000,10.00000,17900
07/05/2007,0000,9.80000,10.50000,9.80000,10.50000,24900
07/06/2007,0000,10.25000,10.55000,10.25000,10.55000,15000
07/09/2007,0000,10.30000,10.30000,10.20000,10.20000,2000
07/10/2007,0000,10.40000,10.45000,10.00000,10.00000,17000
07/11/2007,0000,10.10000,10.50000,10.00000,10.50000,4000
07/12/2007,0000,10.10000,10.60000,9.67000,10.00000,58000
07/13/2007,0000,10.70000,10.70000,10.20000,10.50000,18000
07/16/2007,0000,10.70000,10.70000,10.50000,10.50000,13900
07/17/2007,0000,10.75000,11.20000,10.70000,11.00000,18000
07/18/2007,0000,11.20000,11.30000,11.20000,11.30000,7000
07/20/2007,0000,11.20000,11.80000,11.20000,11.30000,54000
07/23/2007,0000,12.05000,12.70000,11.30000,12.70000,5000
07/24/2007,0000,12.50000,13.45000,12.50000,13.45000,15000
07/25/2007,0000,12.80000,13.50000,12.80000,13.50000,30000
07/26/2007,0000,13.50000,13.60000,13.00000,13.22000,23000
07/30/2007,0000,13.00000,13.10000,13.00000,13.00000,13000
07/31/2007,0000,13.20000,13.20000,13.00000,13.00000,25000
08/13/2007,0000,12.65000,12.65000,12.50000,12.50000,2000
08/16/2007,0000,11.80000,11.80000,11.50000,11.50000,19000
08/17/2007,0000,11.20000,11.84000,10.24000,10.35000,22000
08/22/2007,0000,10.75000,10.75000,10.75000,10.75000,3000
08/27/2007,0000,11.00000,11.00000,10.80000,10.80000,8000
08/28/2007,0000,10.80000,10.80000,10.80000,10.80000,5000
08/29/2007,0000,10.80000,10.80000,10.80000,10.80000,1000
08/30/2007,0000,11.00000,11.00000,10.24000,10.24000,83000
08/31/2007,0000,10.00000,10.20000,10.00000,10.20000,6000
09/03/2007,0000,10.20000,10.20000,10.00000,10.00000,10000
09/07/2007,0000,10.20000,10.20000,10.20000,10.20000,5000
09/10/2007,0000,10.00000,10.20000,10.00000,10.00000,3000
09/13/2007,0000,9.90000,9.90000,9.83000,9.83000,6000
10/05/2007,0000,10.20000,10.20000,10.20000,10.20000,10000
10/08/2007,0000,10.20000,10.20000,10.00000,10.00000,2000
10/31/2007,0000,10.20000,10.20000,10.20000,10.20000,1000
11/08/2007,0000,9.50000,9.50000,9.50000,9.50000,2000
12/17/2007,0000,9.20000,9.20000,8.93000,8.93000,2000
12/19/2007,0000,8.90000,8.90000,8.90000,8.90000,1000
12/31/2007,0000,10.00000,10.00000,7.91000,7.91000,5000
01/04/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
01/07/2008,0000,8.00000,8.00000,7.90000,7.90000,2000
01/10/2008,0000,8.00000,8.10000,7.90000,7.90000,25000
01/11/2008,0000,7.80000,7.90000,7.80000,7.90000,4000
01/23/2008,0000,7.72000,7.72000,7.72000,7.72000,1000
01/24/2008,0000,7.72000,7.72000,7.72000,7.72000,1000
02/01/2008,0000,7.84000,7.84000,7.84000,7.84000,1000
02/13/2008,0000,7.84000,7.84000,7.84000,7.84000,1000
02/14/2008,0000,7.84000,7.84000,7.84000,7.84000,2000
02/15/2008,0000,7.84000,7.84000,7.84000,7.84000,1000
02/18/2008,0000,7.84000,7.84000,7.84000,7.84000,1000
02/20/2008,0000,8.00000,8.00000,8.00000,8.00000,200
02/21/2008,0000,7.84000,7.84000,7.84000,7.84000,1000
03/05/2008,0000,7.40000,7.40000,7.40000,7.40000,2000
03/07/2008,0000,7.90000,7.90000,7.90000,7.90000,2000
03/13/2008,0000,7.95000,7.95000,7.95000,7.95000,2000
03/20/2008,0000,7.80000,7.80000,7.80000,7.80000,2000
03/21/2008,0000,7.50000,7.80000,7.50000,7.80000,2000
03/28/2008,0000,7.90000,7.90000,7.90000,7.90000,1000
04/03/2008,0000,8.00000,8.20000,8.00000,8.20000,2000
04/07/2008,0000,8.27000,8.70000,8.27000,8.70000,3000
04/09/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
04/10/2008,0000,9.15000,9.30000,9.10000,9.10000,2300
04/11/2008,0000,9.80000,9.80000,9.70000,9.70000,10000
04/16/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
04/17/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
04/21/2008,0000,9.60000,9.60000,9.60000,9.60000,1000
04/25/2008,0000,9.78000,9.78000,9.78000,9.78000,1000
04/28/2008,0000,9.50000,9.80000,9.50000,9.50000,18000
05/07/2008,0000,9.10000,9.10000,9.10000,9.10000,1000
05/08/2008,0000,9.30000,9.30000,9.03000,9.10000,7000
05/15/2008,0000,9.30000,9.30000,9.30000,9.30000,1000
05/20/2008,0000,9.60000,9.67000,9.60000,9.67000,2000
05/21/2008,0000,9.80000,9.80000,9.80000,9.80000,1000
06/10/2008,0000,10.10000,10.75000,10.10000,10.75000,4000
06/12/2008,0000,10.50000,10.50000,10.50000,10.50000,1000
06/17/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
06/18/2008,0000,9.96000,10.00000,9.96000,10.00000,2000
06/20/2008,0000,9.90000,9.90000,9.50000,9.50000,3000
06/25/2008,0000,9.30000,9.30000,9.20000,9.20000,2000
07/04/2008,0000,9.40000,9.80000,9.40000,9.80000,3000
07/07/2008,0000,10.00000,10.20000,10.00000,10.20000,3000
07/08/2008,0000,9.80000,10.05000,9.31000,10.05000,4000
07/09/2008,0000,9.80000,10.00000,9.31000,10.00000,4000
07/10/2008,0000,9.80000,10.05000,9.31000,10.05000,10000
07/11/2008,0000,9.70000,11.05000,9.70000,10.20000,54000
07/14/2008,0000,9.90000,9.90000,9.90000,9.90000,1000
07/15/2008,0000,9.31000,9.31000,9.31000,9.31000,1000
07/22/2008,0000,9.41000,9.41000,9.41000,9.41000,1000
07/23/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
07/29/2008,0000,9.90000,9.90000,9.90000,9.90000,1000
07/31/2008,0000,9.31000,9.31000,8.50000,8.50000,4000
08/01/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
08/04/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
08/05/2008,0000,8.24000,8.50000,8.16000,8.16000,2900
08/08/2008,0000,8.80000,8.81000,8.80000,8.81000,2000
08/15/2008,0000,9.10000,9.35000,9.10000,9.10000,2900
08/25/2008,0000,9.67000,9.67000,9.67000,9.67000,1000
09/03/2008,0000,9.55000,9.55000,9.55000,9.55000,1000
09/10/2008,0000,11.00000,11.10000,11.00000,11.10000,140000
09/16/2008,0000,11.00000,11.10000,9.00000,9.00000,101000
09/19/2008,0000,11.00000,11.10000,11.00000,11.00000,99100
10/20/2008,0000,8.84000,8.84000,8.84000,8.84000,2000
10/22/2008,0000,8.60000,8.60000,8.60000,8.60000,2000
10/23/2008,0000,8.18000,8.18000,8.18000,8.18000,1000
11/11/2008,0000,8.10000,8.10000,8.10000,8.10000,2000
12/11/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
12/18/2008,0000,8.00000,8.00000,8.00000,8.00000,2000
01/09/2009,0000,7.65000,7.65000,7.65000,7.65000,2000
01/12/2009,0000,7.32000,7.32000,6.99000,6.99000,4000
01/21/2009,0000,6.66000,6.66000,6.37000,6.37000,4000
02/02/2009,0000,6.00000,6.00000,6.00000,6.00000,2000
02/03/2009,0000,5.85000,5.85000,4.93000,4.93000,10000
02/04/2009,0000,4.71000,4.89000,4.71000,4.71000,8000
02/05/2009,0000,4.75000,4.75000,4.75000,4.75000,2000
02/06/2009,0000,4.57000,4.58000,4.38000,4.58000,6000
02/10/2009,0000,4.28000,4.28000,4.28000,4.28000,2000
02/12/2009,0000,4.14000,4.14000,4.00000,4.05000,5000
02/16/2009,0000,4.05000,4.05000,4.05000,4.05000,2000
02/17/2009,0000,4.00000,4.00000,4.00000,4.00000,2000
02/18/2009,0000,4.05000,4.05000,4.05000,4.05000,2000
02/19/2009,0000,4.05000,4.05000,4.00000,4.00000,4000
02/20/2009,0000,4.05000,4.15000,4.05000,4.15000,4000
02/23/2009,0000,4.10000,4.15000,4.10000,4.15000,4000
02/24/2009,0000,4.10000,4.15000,4.10000,4.15000,4000
02/25/2009,0000,4.31000,4.31000,4.20000,4.20000,6600
02/26/2009,0000,4.25000,4.25000,4.25000,4.25000,1000
03/03/2009,0000,4.47000,4.47000,4.47000,4.47000,2000
03/04/2009,0000,4.65000,4.65000,4.65000,4.65000,2000
03/05/2009,0000,4.84000,4.84000,4.84000,4.84000,2000
03/06/2009,0000,4.80000,5.05000,4.80000,5.05000,3000
03/10/2009,0000,5.26000,5.26000,5.26000,5.26000,2000
03/12/2009,0000,5.47000,5.47000,5.47000,5.47000,2000
03/13/2009,0000,5.68000,6.14000,5.68000,6.14000,6000
03/17/2009,0000,6.42000,6.42000,6.42000,6.42000,2000
03/18/2009,0000,6.35000,6.45000,6.35000,6.45000,4000
03/19/2009,0000,6.40000,6.40000,6.40000,6.40000,2000
03/20/2009,0000,6.45000,6.45000,6.45000,6.45000,2000
03/23/2009,0000,6.40000,6.45000,6.40000,6.40000,6000
03/25/2009,0000,6.45000,6.45000,6.40000,6.40000,2800
03/26/2009,0000,6.40000,6.45000,6.40000,6.45000,4000
03/30/2009,0000,6.40000,6.40000,5.90000,5.90000,6000
03/31/2009,0000,5.66000,5.66000,5.66000,5.66000,2000
04/13/2009,0000,5.44000,5.66000,5.44000,5.66000,4000
04/14/2009,0000,5.44000,5.68000,5.40000,5.40000,15000
04/15/2009,0000,5.50000,5.50000,5.50000,5.50000,2000
04/16/2009,0000,5.73000,5.73000,5.65000,5.65000,4000
04/17/2009,0000,5.70000,5.70000,5.65000,5.65000,4000
04/21/2009,0000,5.70000,6.15000,5.70000,6.15000,10000
04/22/2009,0000,6.10000,6.10000,5.90000,5.90000,4000
04/23/2009,0000,6.00000,6.00000,5.95000,5.95000,4000
04/24/2009,0000,6.05000,6.05000,6.00000,6.00000,4000
04/27/2009,0000,5.90000,5.90000,5.90000,5.90000,2000
04/30/2009,0000,6.00000,6.10000,6.00000,6.00000,6000
05/04/2009,0000,6.10000,6.36000,6.10000,6.30000,6000
05/06/2009,0000,6.40000,6.68000,6.40000,6.68000,4000
05/07/2009,0000,6.94000,6.95000,6.85000,6.95000,6000
05/08/2009,0000,6.90000,6.90000,6.90000,6.90000,2000
05/11/2009,0000,7.00000,7.00000,6.90000,6.90000,4000
05/12/2009,0000,7.00000,7.00000,6.50000,6.50000,6000
05/13/2009,0000,7.21000,7.21000,7.15000,7.15000,4000
05/15/2009,0000,7.20000,7.20000,7.20000,7.20000,2000
05/18/2009,0000,7.47000,7.47000,7.47000,7.47000,2000
05/20/2009,0000,7.78000,7.80000,7.70000,7.70000,7400
05/21/2009,0000,7.90000,7.90000,7.90000,7.90000,2000
05/22/2009,0000,8.21000,8.21000,8.10000,8.10000,4000
05/25/2009,0000,8.21000,8.21000,8.10000,8.10000,4000
06/04/2009,0000,7.80000,7.80000,7.80000,7.80000,2000
06/05/2009,0000,7.50000,7.50000,7.50000,7.50000,2000
06/08/2009,0000,7.50000,7.50000,7.50000,7.50000,1000
06/12/2009,0000,7.89000,7.89000,7.89000,7.89000,2000
06/15/2009,0000,7.80000,7.80000,7.80000,7.80000,2000
06/22/2009,0000,7.51000,7.60000,7.05000,7.05000,6000
07/01/2009,0000,7.23000,7.30000,7.23000,7.30000,4000
07/02/2009,0000,7.57000,7.57000,7.57000,7.57000,1000
07/07/2009,0000,7.57000,7.57000,7.20000,7.20000,6000
07/09/2009,0000,6.94000,6.94000,6.94000,6.94000,2000
07/10/2009,0000,7.00000,7.26000,7.00000,7.26000,4000
07/13/2009,0000,7.20000,7.20000,7.20000,7.20000,2000
07/14/2009,0000,7.25000,7.25000,7.25000,7.25000,2000
07/15/2009,0000,7.57000,7.57000,7.57000,7.57000,2000
07/16/2009,0000,7.89000,7.89000,7.23000,7.30000,15000
07/17/2009,0000,7.20000,7.30000,7.20000,7.25000,5900
07/21/2009,0000,7.30000,7.30000,7.30000,7.30000,2000
07/24/2009,0000,7.63000,7.63000,7.63000,7.63000,1000
07/27/2009,0000,7.63000,7.94000,7.63000,7.94000,4000
07/28/2009,0000,8.26000,8.26000,8.26000,8.26000,2000
07/31/2009,0000,8.57000,8.57000,8.57000,8.57000,2000
08/03/2009,0000,8.94000,8.94000,8.94000,8.94000,2000
08/04/2009,0000,8.80000,8.80000,8.80000,8.80000,2000
08/14/2009,0000,8.90000,8.90000,8.90000,8.90000,2000
08/17/2009,0000,9.26000,9.26000,9.26000,9.26000,2000
08/18/2009,0000,9.15000,9.15000,9.15000,9.15000,2000
08/19/2009,0000,9.20000,9.20000,9.20000,9.20000,2000
08/25/2009,0000,9.47000,9.47000,9.47000,9.47000,2000
08/26/2009,0000,9.35000,9.35000,9.35000,9.35000,2000
08/28/2009,0000,8.94000,8.94000,8.94000,8.94000,2000
09/01/2009,0000,8.56000,8.56000,8.56000,8.56000,2000
09/04/2009,0000,8.70000,8.70000,8.70000,8.70000,2000
09/10/2009,0000,9.05000,9.05000,9.05000,9.05000,2000
09/14/2009,0000,9.42000,9.42000,9.35000,9.35000,4000
09/15/2009,0000,9.40000,9.40000,9.40000,9.40000,2000
09/16/2009,0000,9.30000,9.40000,9.30000,9.40000,4000
09/17/2009,0000,9.78000,9.78000,9.78000,9.78000,1000
09/18/2009,0000,9.70000,9.75000,9.70000,9.75000,4000
09/21/2009,0000,9.60000,9.60000,9.60000,9.60000,2000
09/24/2009,0000,9.22000,9.22000,9.22000,9.22000,2000
09/25/2009,0000,9.28000,9.28000,9.28000,9.28000,2000
10/05/2009,0000,9.57000,9.60000,9.13000,9.35000,16000
10/07/2009,0000,9.03000,9.03000,9.03000,9.03000,2000
10/12/2009,0000,9.00000,9.00000,8.80000,8.80000,4000
10/14/2009,0000,8.70000,8.80000,8.70000,8.80000,4000
10/15/2009,0000,9.15000,9.15000,8.80000,8.80000,4000
10/16/2009,0000,8.70000,8.70000,8.37000,8.37000,3000
10/19/2009,0000,8.37000,8.37000,8.37000,8.37000,2000
10/21/2009,0000,8.03000,8.10000,7.80000,7.80000,5000
10/26/2009,0000,8.20000,8.20000,8.10000,8.10000,4000
10/27/2009,0000,7.80000,8.10000,7.80000,8.00000,8000
10/28/2009,0000,7.80000,7.80000,7.51000,7.51000,3000
11/02/2009,0000,7.90000,7.90000,7.60000,7.80000,8000
11/10/2009,0000,7.90000,8.52000,7.90000,8.52000,6000
11/11/2009,0000,8.84000,9.60000,8.84000,9.60000,15000
11/12/2009,0000,9.89000,10.31000,9.89000,10.31000,8000
11/13/2009,0000,10.63000,11.05000,10.63000,11.05000,4000
11/16/2009,0000,10.90000,11.00000,10.80000,10.80000,6000
11/17/2009,0000,11.00000,11.36000,10.79000,10.79000,8000
11/18/2009,0000,11.00000,11.00000,10.80000,11.00000,5000
11/19/2009,0000,11.00000,11.00000,10.80000,11.00000,4000
11/20/2009,0000,10.46000,10.46000,10.46000,10.46000,2000
11/23/2009,0000,10.60000,10.60000,10.40000,10.40000,8000
11/25/2009,0000,10.30000,10.30000,10.17000,10.17000,6800
11/26/2009,0000,10.35000,10.35000,10.35000,10.35000,2000
11/27/2009,0000,10.20000,10.52000,10.20000,10.40000,12000
11/30/2009,0000,10.63000,11.47000,10.63000,11.10000,9000
12/01/2009,0000,11.00000,11.10000,10.90000,10.90000,6000
12/02/2009,0000,11.00000,11.10000,10.80000,11.00000,10000
12/03/2009,0000,10.80000,10.80000,10.80000,10.80000,2000
12/07/2009,0000,11.00000,11.00000,10.80000,11.00000,13000
12/08/2009,0000,10.60000,10.80000,10.60000,10.80000,8000
12/09/2009,0000,11.15000,11.20000,11.00000,11.20000,19000
12/11/2009,0000,11.15000,11.15000,10.60000,10.60000,4000
12/15/2009,0000,11.15000,11.15000,11.00000,11.15000,6000
12/16/2009,0000,11.57000,11.57000,11.57000,11.57000,2000
12/17/2009,0000,11.45000,11.55000,11.40000,11.40000,12000
12/18/2009,0000,11.40000,11.40000,11.40000,11.40000,2000
12/22/2009,0000,11.03000,11.03000,11.03000,11.03000,2000
12/23/2009,0000,11.20000,11.20000,10.90000,11.20000,6000
12/25/2009,0000,11.20000,11.57000,11.00000,11.10000,12000
04/09/2007,0000,9.40000,9.40000,9.40000,9.40000,100
04/19/2007,0000,8.95000,9.00000,8.95000,9.00000,2000
04/26/2007,0000,8.70000,8.70000,8.70000,8.70000,3000
04/30/2007,0000,8.60000,8.60000,8.60000,8.60000,1000
05/16/2007,0000,7.00000,7.00000,7.00000,7.00000,20000
05/17/2007,0000,8.76000,8.80000,7.03000,7.03000,25000
05/22/2007,0000,8.70000,8.70000,8.70000,8.70000,2000
06/11/2007,0000,8.75000,8.80000,8.75000,8.80000,2000
06/13/2007,0000,8.60000,8.80000,8.60000,8.80000,2000
06/25/2007,0000,8.60000,8.60000,8.60000,8.60000,1000
06/27/2007,0000,8.80000,8.80000,8.50000,8.80000,6900
06/28/2007,0000,8.90000,8.90000,8.90000,8.90000,2000
06/29/2007,0000,9.15000,9.70000,9.15000,9.70000,17000
07/02/2007,0000,10.00000,10.00000,10.00000,10.00000,5000
07/04/2007,0000,10.00000,10.00000,10.00000,10.00000,17900
07/05/2007,0000,9.80000,10.50000,9.80000,10.50000,24900
07/06/2007,0000,10.25000,10.55000,10.25000,10.55000,15000
07/09/2007,0000,10.30000,10.30000,10.20000,10.20000,2000
07/10/2007,0000,10.40000,10.45000,10.00000,10.00000,17000
07/11/2007,0000,10.10000,10.50000,10.00000,10.50000,4000
07/12/2007,0000,10.10000,10.60000,9.67000,10.00000,58000
07/13/2007,0000,10.70000,10.70000,10.20000,10.50000,18000
07/16/2007,0000,10.70000,10.70000,10.50000,10.50000,13900
07/17/2007,0000,10.75000,11.20000,10.70000,11.00000,18000
07/18/2007,0000,11.20000,11.30000,11.20000,11.30000,7000
07/20/2007,0000,11.20000,11.80000,11.20000,11.30000,54000
07/23/2007,0000,12.05000,12.70000,11.30000,12.70000,5000
07/24/2007,0000,12.50000,13.45000,12.50000,13.45000,15000
07/25/2007,0000,12.80000,13.50000,12.80000,13.50000,30000
07/26/2007,0000,13.50000,13.60000,13.00000,13.22000,23000
07/30/2007,0000,13.00000,13.10000,13.00000,13.00000,13000
07/31/2007,0000,13.20000,13.20000,13.00000,13.00000,25000
08/13/2007,0000,12.65000,12.65000,12.50000,12.50000,2000
08/16/2007,0000,11.80000,11.80000,11.50000,11.50000,19000
08/17/2007,0000,11.20000,11.84000,10.24000,10.35000,22000
08/22/2007,0000,10.75000,10.75000,10.75000,10.75000,3000
08/27/2007,0000,11.00000,11.00000,10.80000,10.80000,8000
08/28/2007,0000,10.80000,10.80000,10.80000,10.80000,5000
08/29/2007,0000,10.80000,10.80000,10.80000,10.80000,1000
08/30/2007,0000,11.00000,11.00000,10.24000,10.24000,83000
08/31/2007,0000,10.00000,10.20000,10.00000,10.20000,6000
09/03/2007,0000,10.20000,10.20000,10.00000,10.00000,10000
09/07/2007,0000,10.20000,10.20000,10.20000,10.20000,5000
09/10/2007,0000,10.00000,10.20000,10.00000,10.00000,3000
09/13/2007,0000,9.90000,9.90000,9.83000,9.83000,6000
10/05/2007,0000,10.20000,10.20000,10.20000,10.20000,10000
10/08/2007,0000,10.20000,10.20000,10.00000,10.00000,2000
10/31/2007,0000,10.20000,10.20000,10.20000,10.20000,1000
11/08/2007,0000,9.50000,9.50000,9.50000,9.50000,2000
12/17/2007,0000,9.20000,9.20000,8.93000,8.93000,2000
12/19/2007,0000,8.90000,8.90000,8.90000,8.90000,1000
12/31/2007,0000,10.00000,10.00000,7.91000,7.91000,5000
01/04/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
01/07/2008,0000,8.00000,8.00000,7.90000,7.90000,2000
01/10/2008,0000,8.00000,8.10000,7.90000,7.90000,25000
01/11/2008,0000,7.80000,7.90000,7.80000,7.90000,4000
01/23/2008,0000,7.72000,7.72000,7.72000,7.72000,1000
01/24/2008,0000,7.72000,7.72000,7.72000,7.72000,1000
02/01/2008,0000,7.84000,7.84000,7.84000,7.84000,1000
02/13/2008,0000,7.84000,7.84000,7.84000,7.84000,1000
02/14/2008,0000,7.84000,7.84000,7.84000,7.84000,2000
02/15/2008,0000,7.84000,7.84000,7.84000,7.84000,1000
02/18/2008,0000,7.84000,7.84000,7.84000,7.84000,1000
02/20/2008,0000,8.00000,8.00000,8.00000,8.00000,200
02/21/2008,0000,7.84000,7.84000,7.84000,7.84000,1000
03/05/2008,0000,7.40000,7.40000,7.40000,7.40000,2000
03/07/2008,0000,7.90000,7.90000,7.90000,7.90000,2000
03/13/2008,0000,7.95000,7.95000,7.95000,7.95000,2000
03/20/2008,0000,7.80000,7.80000,7.80000,7.80000,2000
03/21/2008,0000,7.50000,7.80000,7.50000,7.80000,2000
03/28/2008,0000,7.90000,7.90000,7.90000,7.90000,1000
04/03/2008,0000,8.00000,8.20000,8.00000,8.20000,2000
04/07/2008,0000,8.27000,8.70000,8.27000,8.70000,3000
04/09/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
04/10/2008,0000,9.15000,9.30000,9.10000,9.10000,2300
04/11/2008,0000,9.80000,9.80000,9.70000,9.70000,10000
04/16/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
04/17/2008,0000,9.50000,9.50000,9.50000,9.50000,1000
04/21/2008,0000,9.60000,9.60000,9.60000,9.60000,1000
04/25/2008,0000,9.78000,9.78000,9.78000,9.78000,1000
04/28/2008,0000,9.50000,9.80000,9.50000,9.50000,18000
05/07/2008,0000,9.10000,9.10000,9.10000,9.10000,1000
05/08/2008,0000,9.30000,9.30000,9.03000,9.10000,7000
05/15/2008,0000,9.30000,9.30000,9.30000,9.30000,1000
05/20/2008,0000,9.60000,9.67000,9.60000,9.67000,2000
05/21/2008,0000,9.80000,9.80000,9.80000,9.80000,1000
06/10/2008,0000,10.10000,10.75000,10.10000,10.75000,4000
06/12/2008,0000,10.50000,10.50000,10.50000,10.50000,1000
06/17/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
06/18/2008,0000,9.96000,10.00000,9.96000,10.00000,2000
06/20/2008,0000,9.90000,9.90000,9.50000,9.50000,3000
06/25/2008,0000,9.30000,9.30000,9.20000,9.20000,2000
07/04/2008,0000,9.40000,9.80000,9.40000,9.80000,3000
07/07/2008,0000,10.00000,10.20000,10.00000,10.20000,3000
07/08/2008,0000,9.80000,10.05000,9.31000,10.05000,4000
07/09/2008,0000,9.80000,10.00000,9.31000,10.00000,4000
07/10/2008,0000,9.80000,10.05000,9.31000,10.05000,10000
07/11/2008,0000,9.70000,11.05000,9.70000,10.20000,54000
07/14/2008,0000,9.90000,9.90000,9.90000,9.90000,1000
07/15/2008,0000,9.31000,9.31000,9.31000,9.31000,1000
07/22/2008,0000,9.41000,9.41000,9.41000,9.41000,1000
07/23/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
07/29/2008,0000,9.90000,9.90000,9.90000,9.90000,1000
07/31/2008,0000,9.31000,9.31000,8.50000,8.50000,4000
08/01/2008,0000,8.80000,8.80000,8.80000,8.80000,1000
08/04/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
08/05/2008,0000,8.24000,8.50000,8.16000,8.16000,2900
08/08/2008,0000,8.80000,8.81000,8.80000,8.81000,2000
08/15/2008,0000,9.10000,9.35000,9.10000,9.10000,2900
08/25/2008,0000,9.67000,9.67000,9.67000,9.67000,1000
09/03/2008,0000,9.55000,9.55000,9.55000,9.55000,1000
09/10/2008,0000,11.00000,11.10000,11.00000,11.10000,140000
09/16/2008,0000,11.00000,11.10000,9.00000,9.00000,101000
09/19/2008,0000,11.00000,11.10000,11.00000,11.00000,99100
10/20/2008,0000,8.84000,8.84000,8.84000,8.84000,2000
10/22/2008,0000,8.60000,8.60000,8.60000,8.60000,2000
10/23/2008,0000,8.18000,8.18000,8.18000,8.18000,1000
11/11/2008,0000,8.10000,8.10000,8.10000,8.10000,2000
12/11/2008,0000,8.00000,8.00000,8.00000,8.00000,1000
12/18/2008,0000,8.00000,8.00000,8.00000,8.00000,2000
01/09/2009,0000,7.65000,7.65000,7.65000,7.65000,2000
01/12/2009,0000,7.32000,7.32000,6.99000,6.99000,4000
01/21/2009,0000,6.66000,6.66000,6.37000,6.37000,4000
02/02/2009,0000,6.00000,6.00000,6.00000,6.00000,2000
02/03/2009,0000,5.85000,5.85000,4.93000,4.93000,10000
02/04/2009,0000,4.71000,4.89000,4.71000,4.71000,8000
02/05/2009,0000,4.75000,4.75000,4.75000,4.75000,2000
02/06/2009,0000,4.57000,4.58000,4.38000,4.58000,6000
02/10/2009,0000,4.28000,4.28000,4.28000,4.28000,2000
02/12/2009,0000,4.14000,4.14000,4.00000,4.05000,5000
02/16/2009,0000,4.05000,4.05000,4.05000,4.05000,2000
02/17/2009,0000,4.00000,4.00000,4.00000,4.00000,2000
02/18/2009,0000,4.05000,4.05000,4.05000,4.05000,2000
02/19/2009,0000,4.05000,4.05000,4.00000,4.00000,4000
02/20/2009,0000,4.05000,4.15000,4.05000,4.15000,4000
02/23/2009,0000,4.10000,4.15000,4.10000,4.15000,4000
02/24/2009,0000,4.10000,4.15000,4.10000,4.15000,4000
02/25/2009,0000,4.31000,4.31000,4.20000,4.20000,6600
02/26/2009,0000,4.25000,4.25000,4.25000,4.25000,1000
03/03/2009,0000,4.47000,4.47000,4.47000,4.47000,2000
03/04/2009,0000,4.65000,4.65000,4.65000,4.65000,2000
03/05/2009,0000,4.84000,4.84000,4.84000,4.84000,2000
03/06/2009,0000,4.80000,5.05000,4.80000,5.05000,3000
03/10/2009,0000,5.26000,5.26000,5.26000,5.26000,2000
03/12/2009,0000,5.47000,5.47000,5.47000,5.47000,2000
03/13/2009,0000,5.68000,6.14000,5.68000,6.14000,6000
03/17/2009,0000,6.42000,6.42000,6.42000,6.42000,2000
03/18/2009,0000,6.35000,6.45000,6.35000,6.45000,4000
03/19/2009,0000,6.40000,6.40000,6.40000,6.40000,2000
03/20/2009,0000,6.45000,6.45000,6.45000,6.45000,2000
03/23/2009,0000,6.40000,6.45000,6.40000,6.40000,6000
03/25/2009,0000,6.45000,6.45000,6.40000,6.40000,2800
03/26/2009,0000,6.40000,6.45000,6.40000,6.45000,4000
03/30/2009,0000,6.40000,6.40000,5.90000,5.90000,6000
03/31/2009,0000,5.66000,5.66000,5.66000,5.66000,2000
04/13/2009,0000,5.44000,5.66000,5.44000,5.66000,4000
04/14/2009,0000,5.44000,5.68000,5.40000,5.40000,15000
04/15/2009,0000,5.50000,5.50000,5.50000,5.50000,2000
04/16/2009,0000,5.73000,5.73000,5.65000,5.65000,4000
04/17/2009,0000,5.70000,5.70000,5.65000,5.65000,4000
04/21/2009,0000,5.70000,6.15000,5.70000,6.15000,10000
04/22/2009,0000,6.10000,6.10000,5.90000,5.90000,4000
04/23/2009,0000,6.00000,6.00000,5.95000,5.95000,4000
04/24/2009,0000,6.05000,6.05000,6.00000,6.00000,4000
04/27/2009,0000,5.90000,5.90000,5.90000,5.90000,2000
04/30/2009,0000,6.00000,6.10000,6.00000,6.00000,6000
05/04/2009,0000,6.10000,6.36000,6.10000,6.30000,6000
05/06/2009,0000,6.40000,6.68000,6.40000,6.68000,4000
05/07/2009,0000,6.94000,6.95000,6.85000,6.95000,6000
05/08/2009,0000,6.90000,6.90000,6.90000,6.90000,2000
05/11/2009,0000,7.00000,7.00000,6.90000,6.90000,4000
05/12/2009,0000,7.00000,7.00000,6.50000,6.50000,6000
05/13/2009,0000,7.21000,7.21000,7.15000,7.15000,4000
05/15/2009,0000,7.20000,7.20000,7.20000,7.20000,2000
05/18/2009,0000,7.47000,7.47000,7.47000,7.47000,2000
05/20/2009,0000,7.78000,7.80000,7.70000,7.70000,7400
05/21/2009,0000,7.90000,7.90000,7.90000,7.90000,2000
05/22/2009,0000,8.21000,8.21000,8.10000,8.10000,4000
05/25/2009,0000,8.21000,8.21000,8.10000,8.10000,4000
06/04/2009,0000,7.80000,7.80000,7.80000,7.80000,2000
06/05/2009,0000,7.50000,7.50000,7.50000,7.50000,2000
06/08/2009,0000,7.50000,7.50000,7.50000,7.50000,1000
06/12/2009,0000,7.89000,7.89000,7.89000,7.89000,2000
06/15/2009,0000,7.80000,7.80000,7.80000,7.80000,2000
06/22/2009,0000,7.51000,7.60000,7.05000,7.05000,6000
07/01/2009,0000,7.23000,7.30000,7.23000,7.30000,4000
07/02/2009,0000,7.57000,7.57000,7.57000,7.57000,1000
07/07/2009,0000,7.57000,7.57000,7.20000,7.20000,6000
07/09/2009,0000,6.94000,6.94000,6.94000,6.94000,2000
07/10/2009,0000,7.00000,7.26000,7.00000,7.26000,4000
07/13/2009,0000,7.20000,7.20000,7.20000,7.20000,2000
07/14/2009,0000,7.25000,7.25000,7.25000,7.25000,2000
07/15/2009,0000,7.57000,7.57000,7.57000,7.57000,2000
07/16/2009,0000,7.89000,7.89000,7.23000,7.30000,15000
07/17/2009,0000,7.20000,7.30000,7.20000,7.25000,5900
07/21/2009,0000,7.30000,7.30000,7.30000,7.30000,2000
07/24/2009,0000,7.63000,7.63000,7.63000,7.63000,1000
07/27/2009,0000,7.63000,7.94000,7.63000,7.94000,4000
07/28/2009,0000,8.26000,8.26000,8.26000,8.26000,2000
07/31/2009,0000,8.57000,8.57000,8.57000,8.57000,2000
08/03/2009,0000,8.94000,8.94000,8.94000,8.94000,2000
08/04/2009,0000,8.80000,8.80000,8.80000,8.80000,2000
08/14/2009,0000,8.90000,8.90000,8.90000,8.90000,2000
08/17/2009,0000,9.26000,9.26000,9.26000,9.26000,2000
08/18/2009,0000,9.15000,9.15000,9.15000,9.15000,2000
08/19/2009,0000,9.20000,9.20000,9.20000,9.20000,2000
08/25/2009,0000,9.47000,9.47000,9.47000,9.47000,2000
08/26/2009,0000,9.35000,9.35000,9.35000,9.35000,2000
08/28/2009,0000,8.94000,8.94000,8.94000,8.94000,2000
09/01/2009,0000,8.56000,8.56000,8.56000,8.56000,2000
09/04/2009,0000,8.70000,8.70000,8.70000,8.70000,2000
09/10/2009,0000,9.05000,9.05000,9.05000,9.05000,2000
09/14/2009,0000,9.42000,9.42000,9.35000,9.35000,4000
09/15/2009,0000,9.40000,9.40000,9.40000,9.40000,2000
09/16/2009,0000,9.30000,9.40000,9.30000,9.40000,4000
09/17/2009,0000,9.78000,9.78000,9.78000,9.78000,1000
09/18/2009,0000,9.70000,9.75000,9.70000,9.75000,4000
09/21/2009,0000,9.60000,9.60000,9.60000,9.60000,2000
09/24/2009,0000,9.22000,9.22000,9.22000,9.22000,2000
09/25/2009,0000,9.28000,9.28000,9.28000,9.28000,2000
10/05/2009,0000,9.57000,9.60000,9.13000,9.35000,16000
10/07/2009,0000,9.03000,9.03000,9.03000,9.03000,2000
10/12/2009,0000,9.00000,9.00000,8.80000,8.80000,4000
10/14/2009,0000,8.70000,8.80000,8.70000,8.80000,4000
10/15/2009,0000,9.15000,9.15000,8.80000,8.80000,4000
10/16/2009,0000,8.70000,8.70000,8.37000,8.37000,3000
10/19/2009,0000,8.37000,8.37000,8.37000,8.37000,2000
10/21/2009,0000,8.03000,8.10000,7.80000,7.80000,5000
10/26/2009,0000,8.20000,8.20000,8.10000,8.10000,4000
10/27/2009,0000,7.80000,8.10000,7.80000,8.00000,8000
10/28/2009,0000,7.80000,7.80000,7.51000,7.51000,3000
11/02/2009,0000,7.90000,7.90000,7.60000,7.80000,8000
11/10/2009,0000,7.90000,8.52000,7.90000,8.52000,6000
11/11/2009,0000,8.84000,9.60000,8.84000,9.60000,15000
11/12/2009,0000,9.89000,10.31000,9.89000,10.31000,8000
11/13/2009,0000,10.63000,11.05000,10.63000,11.05000,4000
11/16/2009,0000,10.90000,11.00000,10.80000,10.80000,6000
11/17/2009,0000,11.00000,11.36000,10.79000,10.79000,8000
11/18/2009,0000,11.00000,11.00000,10.80000,11.00000,5000
11/19/2009,0000,11.00000,11.00000,10.80000,11.00000,4000
11/20/2009,0000,10.46000,10.46000,10.46000,10.46000,2000
11/23/2009,0000,10.60000,10.60000,10.40000,10.40000,8000
11/25/2009,0000,10.30000,10.30000,10.17000,10.17000,6800
11/26/2009,0000,10.35000,10.35000,10.35000,10.35000,2000
11/27/2009,0000,10.20000,10.52000,10.20000,10.40000,12000
11/30/2009,0000,10.63000,11.47000,10.63000,11.10000,9000
12/01/2009,0000,11.00000,11.10000,10.90000,10.90000,6000
12/02/2009,0000,11.00000,11.10000,10.80000,11.00000,10000
12/03/2009,0000,10.80000,10.80000,10.80000,10.80000,2000
12/07/2009,0000,11.00000,11.00000,10.80000,11.00000,13000
12/08/2009,0000,10.60000,10.80000,10.60000,10.80000,8000
12/09/2009,0000,11.15000,11.20000,11.00000,11.20000,19000
12/11/2009,0000,11.15000,11.15000,10.60000,10.60000,4000
12/15/2009,0000,11.15000,11.15000,11.00000,11.15000,6000
12/16/2009,0000,11.57000,11.57000,11.57000,11.57000,2000
12/17/2009,0000,11.45000,11.55000,11.40000,11.40000,12000
12/18/2009,0000,11.40000,11.40000,11.40000,11.40000,2000
12/22/2009,0000,11.03000,11.03000,11.03000,11.03000,2000
12/23/2009,0000,11.20000,11.20000,10.90000,11.20000,6000
12/25/2009,0000,11.20000,11.57000,11.00000,11.10000,12000
12/25/2009,0000,11.20000,11.57000,11.00000,11.10000,12000
12/29/2009,1125,11.20000,11.20000,11.20000,11.20000,2000
