DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/03/2007,0000,6.51000,6.84000,6.51000,6.84000,2400
04/04/2007,0000,6.37000,6.70000,6.37000,6.70000,2800
04/11/2007,0000,6.00000,6.10000,6.00000,6.10000,2000
04/12/2007,0000,5.95000,6.00000,5.95000,6.00000,2800
04/18/2007,0000,5.40000,5.83000,5.40000,5.83000,2400
04/19/2007,0000,5.70000,5.70000,5.70000,5.70000,400
04/20/2007,0000,5.60000,5.60000,5.60000,5.60000,400
04/23/2007,0000,5.31000,6.09000,5.31000,6.09000,3200
04/25/2007,0000,6.00000,6.51000,6.00000,6.51000,2000
04/26/2007,0000,6.50000,6.50000,6.50000,6.50000,400
05/02/2007,0000,6.05000,6.05000,6.05000,6.05000,400
05/03/2007,0000,5.63000,5.63000,5.63000,5.63000,1600
05/04/2007,0000,5.50000,5.50000,5.50000,5.50000,400
05/07/2007,0000,5.35000,5.35000,5.35000,5.35000,400
05/08/2007,0000,5.20000,5.20000,5.20000,5.20000,400
05/09/2007,0000,5.05000,5.20000,4.84000,5.20000,14800
05/10/2007,0000,4.84000,4.84000,4.84000,4.84000,400
05/11/2007,0000,4.51000,5.17000,4.51000,5.17000,8000
05/16/2007,0000,4.70000,5.40000,4.70000,5.40000,2400
05/17/2007,0000,5.30000,5.70000,5.30000,5.70000,3200
05/21/2007,0000,5.34000,5.34000,5.33000,5.33000,2400
05/24/2007,0000,4.97000,5.19000,4.97000,5.19000,800
05/28/2007,0000,4.83000,5.55000,4.83000,5.55000,3600
05/31/2007,0000,4.84000,5.56000,4.84000,5.56000,6800
06/01/2007,0000,5.50000,5.50000,5.50000,5.50000,3200
06/04/2007,0000,5.40000,5.40000,5.40000,5.40000,2400
06/05/2007,0000,5.03000,5.30000,5.03000,5.30000,2400
06/06/2007,0000,5.20000,5.20000,5.20000,5.20000,2400
06/07/2007,0000,5.15000,5.15000,5.15000,5.15000,3200
06/08/2007,0000,4.80000,5.00000,4.80000,4.80000,200
06/11/2007,0000,5.51000,5.51000,5.51000,5.51000,2000
06/12/2007,0000,5.35000,5.35000,5.35000,5.35000,800
06/13/2007,0000,5.34000,5.34000,5.34000,5.34000,400
06/14/2007,0000,4.97000,5.20000,4.97000,4.97000,200
06/20/2007,0000,5.20000,5.20000,5.20000,5.20000,800
06/22/2007,0000,4.84000,5.05000,4.84000,5.05000,1600
06/26/2007,0000,4.70000,4.70000,4.70000,4.70000,800
06/29/2007,0000,4.40000,4.40000,4.40000,4.40000,800
07/03/2007,0000,4.65000,4.65000,4.65000,4.65000,400
07/05/2007,0000,4.90000,4.97000,4.90000,4.97000,800
07/06/2007,0000,5.31000,5.31000,4.90000,4.90000,1600
07/09/2007,0000,4.90000,5.24000,4.90000,5.24000,6400
07/10/2007,0000,5.55000,5.60000,5.55000,5.60000,2000
07/11/2007,0000,5.60000,5.99000,5.60000,5.99000,1600
07/12/2007,0000,5.58000,5.99000,5.58000,5.99000,1600
07/13/2007,0000,5.58000,5.80000,5.58000,5.80000,3600
07/16/2007,0000,5.65000,5.65000,5.65000,5.65000,200
07/17/2007,0000,6.10000,6.20000,6.10000,6.20000,1200
07/18/2007,0000,6.00000,6.00000,5.77000,6.00000,2000
07/20/2007,0000,6.00000,6.00000,6.00000,6.00000,400
07/23/2007,0000,5.58000,6.42000,5.58000,6.42000,2800
07/24/2007,0000,6.42000,6.86000,6.42000,6.86000,2400
07/25/2007,0000,6.80000,7.34000,6.80000,7.30000,3600
07/26/2007,0000,7.81000,7.81000,7.81000,7.81000,83600
07/27/2007,0000,8.35000,8.35000,7.80000,8.35000,50400
07/30/2007,0000,8.90000,8.90000,7.77000,7.77000,11200
07/31/2007,0000,7.23000,8.21000,7.23000,7.25000,15600
08/01/2007,0000,6.75000,7.49000,6.75000,7.48000,4000
08/02/2007,0000,7.48000,7.48000,7.48000,7.48000,800
08/03/2007,0000,7.39000,7.49000,6.96000,7.48000,2400
08/06/2007,0000,6.96000,7.47000,6.96000,7.40000,1200
08/07/2007,0000,7.49000,7.49000,7.00000,7.40000,10400
08/09/2007,0000,7.55000,7.55000,7.55000,7.55000,400
08/10/2007,0000,8.07000,8.07000,7.55000,7.55000,1200
08/14/2007,0000,7.03000,7.50000,7.03000,7.50000,1200
08/15/2007,0000,2.79000,3.00000,2.79000,3.00000,6000
08/23/2007,0000,7.40000,7.40000,7.40000,7.40000,1200
08/28/2007,0000,7.29000,7.29000,7.29000,7.29000,400
09/11/2007,0000,17.80000,17.80000,17.80000,17.80000,1000
09/12/2007,0000,16.55000,17.75000,16.55000,17.75000,5000
09/13/2007,0000,16.55000,17.55000,16.55000,17.55000,3000
09/14/2007,0000,16.35000,16.35000,16.35000,16.35000,1000
09/17/2007,0000,16.00000,16.00000,16.00000,16.00000,2000
09/19/2007,0000,14.90000,14.90000,14.90000,14.90000,1000
09/20/2007,0000,13.90000,13.90000,13.90000,13.90000,13000
09/21/2007,0000,14.30000,14.30000,12.95000,12.95000,22000
09/26/2007,0000,13.45000,13.45000,12.05000,13.45000,3000
09/27/2007,0000,12.55000,13.45000,12.55000,13.45000,6000
09/28/2007,0000,13.30000,13.30000,13.30000,13.30000,2000
10/01/2007,0000,13.00000,14.15000,13.00000,13.95000,9000
10/02/2007,0000,14.25000,14.25000,13.00000,14.00000,5000
10/03/2007,0000,13.05000,13.05000,13.05000,13.05000,1000
10/04/2007,0000,12.15000,12.15000,12.15000,12.15000,1000
10/05/2007,0000,12.15000,12.15000,12.15000,12.15000,2000
10/08/2007,0000,12.05000,12.05000,12.05000,12.05000,800
10/09/2007,0000,12.15000,12.15000,12.15000,12.15000,1000
10/15/2007,0000,12.10000,12.60000,12.10000,12.60000,2000
10/16/2007,0000,12.35000,12.35000,12.35000,12.35000,300
10/17/2007,0000,11.75000,11.75000,11.75000,11.75000,10000
10/18/2007,0000,11.75000,11.75000,11.75000,11.75000,1000
10/19/2007,0000,10.95000,12.25000,10.95000,12.25000,3000
10/22/2007,0000,12.20000,12.20000,11.40000,11.95000,5000
10/23/2007,0000,12.30000,12.30000,12.30000,12.30000,1000
10/24/2007,0000,12.75000,12.75000,12.75000,12.75000,1000
10/26/2007,0000,13.55000,13.55000,13.55000,13.55000,1000
11/01/2007,0000,13.45000,13.45000,13.45000,13.45000,1000
11/05/2007,0000,13.30000,13.30000,13.30000,13.30000,1000
11/08/2007,0000,12.80000,12.80000,12.80000,12.80000,1000
11/12/2007,0000,13.25000,13.25000,13.25000,13.25000,1000
11/19/2007,0000,12.80000,12.80000,12.80000,12.80000,1000
11/20/2007,0000,11.95000,11.95000,11.95000,11.95000,3000
11/21/2007,0000,12.40000,12.40000,12.40000,12.40000,1000
11/30/2007,0000,10.80000,10.80000,10.80000,10.80000,2000
12/07/2007,0000,10.05000,10.05000,10.05000,10.05000,1000
12/13/2007,0000,9.35000,9.35000,9.35000,9.35000,1000
12/14/2007,0000,8.70000,9.30000,8.70000,9.30000,2000
12/18/2007,0000,8.65000,9.60000,8.65000,9.60000,8000
12/19/2007,0000,9.94000,9.94000,9.94000,9.94000,1000
12/20/2007,0000,9.85000,9.85000,9.85000,9.85000,800
12/21/2007,0000,9.85000,9.85000,9.85000,9.85000,1000
12/24/2007,0000,9.75000,9.75000,9.75000,9.75000,300
12/25/2007,0000,9.75000,9.75000,9.75000,9.75000,1000
12/27/2007,0000,9.70000,9.70000,9.70000,9.70000,1000
12/31/2007,0000,9.70000,9.70000,9.70000,9.70000,1000
01/03/2008,0000,9.70000,9.70000,9.70000,9.70000,2000
01/09/2008,0000,9.65000,9.70000,9.65000,9.70000,2000
01/10/2008,0000,10.30000,10.30000,10.30000,10.30000,1000
01/15/2008,0000,10.45000,10.45000,10.45000,10.45000,1000
01/23/2008,0000,9.99000,9.99000,9.99000,9.99000,1000
01/28/2008,0000,9.79000,9.79000,9.79000,9.79000,1000
01/29/2008,0000,9.84000,9.84000,9.84000,9.84000,1000
02/12/2008,0000,9.79000,9.79000,9.79000,9.79000,1000
02/14/2008,0000,10.15000,10.15000,10.15000,10.15000,1000
02/19/2008,0000,8.78000,9.35000,8.78000,9.35000,5000
02/20/2008,0000,9.45000,9.45000,9.45000,9.45000,1000
02/22/2008,0000,9.48000,9.48000,9.48000,9.48000,1000
02/26/2008,0000,9.62000,9.62000,9.62000,9.62000,1000
02/27/2008,0000,9.90000,10.15000,9.90000,10.15000,2000
03/03/2008,0000,10.10000,10.10000,10.10000,10.10000,1000
03/04/2008,0000,10.35000,10.35000,10.35000,10.35000,1000
03/06/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
03/07/2008,0000,10.40000,10.40000,10.40000,10.40000,1000
03/10/2008,0000,10.55000,10.55000,10.55000,10.55000,1000
03/13/2008,0000,10.25000,10.25000,10.25000,10.25000,1000
03/14/2008,0000,10.25000,10.25000,10.25000,10.25000,1000
03/18/2008,0000,10.45000,10.45000,10.45000,10.45000,1000
03/20/2008,0000,10.40000,10.40000,10.40000,10.40000,1000
03/21/2008,0000,10.40000,10.40000,10.40000,10.40000,1000
03/26/2008,0000,9.86000,10.50000,9.86000,10.50000,2000
03/28/2008,0000,10.50000,11.10000,10.50000,11.10000,3000
03/31/2008,0000,11.10000,11.10000,11.10000,11.10000,1000
04/01/2008,0000,11.70000,11.70000,11.70000,11.70000,1000
04/02/2008,0000,11.95000,11.95000,11.70000,11.70000,2000
04/03/2008,0000,11.60000,11.60000,11.60000,11.60000,300
04/07/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
04/08/2008,0000,11.90000,11.90000,11.90000,11.90000,1000
04/10/2008,0000,12.30000,12.30000,12.30000,12.30000,1000
04/11/2008,0000,12.45000,12.45000,12.45000,12.45000,1000
04/14/2008,0000,12.00000,12.00000,12.00000,12.00000,400
04/15/2008,0000,12.40000,12.40000,12.40000,12.40000,1000
04/16/2008,0000,12.30000,13.00000,12.30000,13.00000,3000
04/17/2008,0000,13.00000,13.50000,13.00000,13.50000,2000
04/18/2008,0000,13.50000,14.10000,13.50000,14.10000,2000
04/21/2008,0000,14.10000,14.50000,14.10000,14.50000,2000
04/22/2008,0000,14.65000,14.65000,14.65000,14.65000,1000
04/23/2008,0000,14.80000,14.80000,14.80000,14.80000,1000
04/25/2008,0000,14.80000,14.80000,14.80000,14.80000,1000
04/28/2008,0000,15.30000,15.30000,15.30000,15.30000,1000
04/29/2008,0000,14.25000,14.25000,14.25000,14.25000,1000
05/05/2008,0000,13.30000,13.30000,13.30000,13.30000,1000
05/07/2008,0000,12.95000,12.95000,12.95000,12.95000,1000
05/08/2008,0000,13.80000,13.80000,13.80000,13.80000,1000
05/12/2008,0000,13.70000,14.75000,13.70000,14.75000,2000
05/14/2008,0000,14.10000,14.10000,14.10000,14.10000,1000
05/16/2008,0000,13.15000,14.30000,13.15000,14.30000,3000
05/19/2008,0000,15.25000,15.25000,15.25000,15.25000,1000
05/20/2008,0000,14.20000,14.20000,14.20000,14.20000,200
05/21/2008,0000,14.20000,14.85000,14.20000,14.85000,2000
05/22/2008,0000,15.35000,15.35000,15.35000,15.35000,1000
05/26/2008,0000,14.75000,14.75000,14.75000,14.75000,1000
05/27/2008,0000,14.50000,15.65000,14.50000,15.65000,3000
05/30/2008,0000,14.50000,15.60000,13.60000,14.75000,5000
06/02/2008,0000,14.70000,15.75000,13.75000,14.40000,8000
06/04/2008,0000,14.35000,14.35000,13.40000,13.40000,2000
06/05/2008,0000,14.25000,14.25000,14.25000,14.25000,1000
06/11/2008,0000,14.45000,14.45000,14.45000,14.45000,1000
06/13/2008,0000,15.00000,15.00000,15.00000,15.00000,1000
06/17/2008,0000,15.00000,15.35000,15.00000,15.35000,2000
06/19/2008,0000,14.90000,14.90000,14.90000,14.90000,1000
06/23/2008,0000,14.50000,14.65000,14.50000,14.65000,3000
06/25/2008,0000,14.30000,14.45000,14.30000,14.45000,3000
06/26/2008,0000,14.45000,14.65000,14.45000,14.65000,2000
06/30/2008,0000,14.45000,14.45000,14.45000,14.45000,1000
07/02/2008,0000,14.35000,14.35000,14.35000,14.35000,1000
07/07/2008,0000,12.45000,13.30000,12.45000,13.30000,2000
07/09/2008,0000,12.95000,12.95000,12.95000,12.95000,1000
07/14/2008,0000,12.00000,12.45000,12.00000,12.45000,2000
07/15/2008,0000,13.30000,13.30000,13.30000,13.30000,1000
07/16/2008,0000,12.40000,14.20000,12.40000,14.20000,2000
07/31/2008,0000,13.20000,13.20000,13.20000,13.20000,1000
08/05/2008,0000,12.85000,12.85000,12.85000,12.85000,1000
08/07/2008,0000,12.00000,13.20000,12.00000,13.20000,2000
10/20/2008,0000,9.91000,10.35000,9.91000,10.35000,3000
10/21/2008,0000,10.00000,10.00000,10.00000,10.00000,300
01/16/2009,0000,5.62000,5.62000,5.62000,5.62000,5000
02/10/2009,0000,5.23000,5.23000,5.23000,5.23000,6000
02/18/2009,0000,5.40000,5.40000,5.40000,5.40000,1000
02/19/2009,0000,5.70000,5.70000,5.70000,5.70000,200
02/20/2009,0000,5.70000,5.70000,5.70000,5.70000,1000
02/23/2009,0000,5.95000,5.95000,5.95000,5.95000,1000
02/24/2009,0000,6.36000,6.36000,6.36000,6.36000,1000
02/25/2009,0000,6.36000,6.36000,6.36000,6.36000,1000
02/26/2009,0000,6.36000,6.36000,6.36000,6.36000,1000
02/27/2009,0000,6.74000,6.74000,6.74000,6.74000,1000
03/02/2009,0000,7.21000,7.21000,7.21000,7.21000,1000
03/03/2009,0000,7.71000,7.71000,7.71000,7.71000,1000
03/04/2009,0000,8.05000,8.05000,8.05000,8.05000,1000
03/05/2009,0000,7.49000,7.49000,7.49000,7.49000,100
03/06/2009,0000,8.05000,8.05000,8.05000,8.05000,1000
03/09/2009,0000,8.05000,8.05000,8.05000,8.05000,1000
03/11/2009,0000,8.05000,8.05000,8.05000,8.05000,1000
03/12/2009,0000,8.05000,8.05000,8.05000,8.05000,1000
03/16/2009,0000,7.95000,8.61000,7.95000,8.61000,2000
03/18/2009,0000,8.01000,8.01000,8.01000,8.01000,300
03/19/2009,0000,7.45000,7.45000,7.45000,7.45000,2000
03/20/2009,0000,6.93000,6.93000,6.93000,6.93000,2000
03/23/2009,0000,6.45000,6.45000,6.45000,6.45000,3000
03/24/2009,0000,6.00000,6.40000,6.00000,6.40000,3000
03/25/2009,0000,5.96000,5.96000,5.96000,5.96000,7000
03/26/2009,0000,5.56000,6.27000,5.56000,6.27000,15000
03/27/2009,0000,5.89000,6.27000,5.89000,6.27000,6000
03/30/2009,0000,5.87000,6.48000,5.84000,5.84000,6000
03/31/2009,0000,5.44000,5.83000,5.44000,5.83000,5000
04/01/2009,0000,5.43000,5.43000,5.43000,5.43000,8000
04/02/2009,0000,5.78000,5.78000,5.05000,5.05000,6000
04/03/2009,0000,4.71000,4.71000,4.70000,4.70000,8000
04/06/2009,0000,4.60000,5.00000,4.38000,5.00000,12000
04/07/2009,0000,4.65000,5.10000,4.65000,5.10000,16000
04/08/2009,0000,5.09000,5.09000,4.75000,4.75000,160000
04/09/2009,0000,4.75000,4.75000,4.75000,4.75000,5000
04/10/2009,0000,4.70000,5.05000,4.70000,5.05000,2000
04/13/2009,0000,5.30000,5.30000,5.30000,5.30000,3000
04/14/2009,0000,5.56000,5.56000,4.98000,5.55000,9000
04/15/2009,0000,5.17000,5.59000,5.17000,5.59000,5000
04/16/2009,0000,5.89000,5.90000,5.89000,5.90000,5000
04/17/2009,0000,5.51000,5.52000,5.51000,5.52000,5000
04/20/2009,0000,5.50000,5.90000,5.50000,5.90000,6000
04/21/2009,0000,5.85000,5.99000,5.85000,5.99000,2000
04/22/2009,0000,6.20000,6.20000,6.20000,6.20000,2000
04/23/2009,0000,6.22000,6.22000,6.00000,6.00000,9000
04/24/2009,0000,6.42000,6.42000,6.42000,6.42000,3000
04/27/2009,0000,6.86000,6.86000,6.86000,6.86000,3000
04/29/2009,0000,6.50000,6.50000,6.50000,6.50000,6000
04/30/2009,0000,6.73000,6.73000,6.73000,6.73000,1000
05/04/2009,0000,6.73000,7.20000,6.73000,7.20000,127000
05/05/2009,0000,6.70000,7.70000,6.70000,7.70000,4000
05/06/2009,0000,7.30000,7.30000,7.30000,7.30000,300
05/07/2009,0000,7.49000,7.49000,7.49000,7.49000,1000
05/11/2009,0000,7.40000,7.40000,7.40000,7.40000,2000
05/12/2009,0000,7.71000,7.71000,7.71000,7.71000,3000
05/13/2009,0000,7.75000,7.75000,7.75000,7.75000,1000
05/15/2009,0000,7.69000,7.69000,7.69000,7.69000,1000
05/18/2009,0000,8.22000,8.22000,8.22000,8.22000,1000
05/20/2009,0000,7.65000,7.65000,7.65000,7.65000,2000
05/21/2009,0000,8.01000,8.01000,8.01000,8.01000,1000
05/22/2009,0000,8.19000,8.19000,8.19000,8.19000,1000
05/26/2009,0000,8.19000,8.19000,8.19000,8.19000,1000
06/01/2009,0000,8.68000,8.68000,8.68000,8.68000,1000
06/03/2009,0000,8.59000,8.59000,8.59000,8.59000,1000
06/05/2009,0000,7.99000,8.55000,7.99000,8.55000,10000
06/08/2009,0000,7.96000,7.96000,7.96000,7.96000,100
06/10/2009,0000,7.41000,8.51000,7.41000,8.51000,13000
06/12/2009,0000,7.92000,8.80000,7.92000,8.80000,10000
06/15/2009,0000,8.50000,8.50000,8.50000,8.50000,1000
06/17/2009,0000,8.50000,8.99000,7.91000,8.99000,4000
06/22/2009,0000,8.30000,8.30000,8.30000,8.30000,1000
06/23/2009,0000,7.72000,8.88000,7.72000,8.88000,3000
06/24/2009,0000,8.26000,8.86000,8.26000,8.86000,3000
06/25/2009,0000,9.18000,9.18000,9.18000,9.18000,2000
06/26/2009,0000,9.18000,9.75000,9.18000,9.75000,12000
06/29/2009,0000,9.07000,9.07000,9.07000,9.07000,3000
06/30/2009,0000,8.44000,9.65000,8.44000,9.65000,6000
07/01/2009,0000,8.98000,10.05000,8.98000,10.05000,14000
07/03/2009,0000,9.85000,9.85000,9.85000,9.85000,1000
07/06/2009,0000,9.80000,10.50000,9.80000,10.50000,6000
07/07/2009,0000,11.20000,11.20000,11.20000,11.20000,3000
07/08/2009,0000,11.10000,11.10000,11.10000,11.10000,1000
07/10/2009,0000,11.20000,11.20000,10.35000,10.35000,2000
07/13/2009,0000,9.63000,11.05000,9.63000,11.05000,8000
07/15/2009,0000,11.05000,11.05000,11.05000,11.05000,1000
07/21/2009,0000,9.58000,9.58000,9.58000,9.58000,6000
07/23/2009,0000,9.92000,9.92000,9.92000,9.92000,1000
08/06/2009,0000,6.92000,6.92000,6.92000,6.92000,1000
08/10/2009,0000,6.44000,6.44000,6.44000,6.44000,1000
08/11/2009,0000,5.99000,6.89000,5.99000,6.89000,12000
08/12/2009,0000,6.41000,6.92000,6.41000,6.92000,4000
08/13/2009,0000,6.93000,6.93000,6.93000,6.93000,1000
08/14/2009,0000,6.45000,6.59000,6.45000,6.59000,5000
08/18/2009,0000,6.13000,7.05000,6.13000,7.05000,14000
08/19/2009,0000,7.09000,7.09000,7.09000,7.09000,1000
08/20/2009,0000,7.13000,7.13000,7.13000,7.13000,1000
08/21/2009,0000,6.64000,7.24000,6.64000,7.24000,6000
08/24/2009,0000,7.20000,7.28000,7.20000,7.28000,2000
08/26/2009,0000,7.27000,7.27000,7.27000,7.27000,1000
08/27/2009,0000,7.30000,7.30000,7.30000,7.30000,1000
08/28/2009,0000,7.30000,7.33000,7.30000,7.33000,7000
09/01/2009,0000,7.32000,7.32000,7.32000,7.32000,1000
09/02/2009,0000,7.29000,7.29000,7.29000,7.29000,1000
09/04/2009,0000,7.29000,7.39000,7.29000,7.39000,5000
09/07/2009,0000,7.42000,7.42000,7.42000,7.42000,1000
09/08/2009,0000,7.41000,7.41000,7.41000,7.41000,1000
09/10/2009,0000,6.90000,7.92000,6.90000,7.92000,2000
09/14/2009,0000,7.92000,7.92000,7.92000,7.92000,1000
09/15/2009,0000,7.88000,8.33000,7.88000,8.33000,2000
09/17/2009,0000,8.30000,8.30000,8.30000,8.30000,1000
09/21/2009,0000,8.30000,8.38000,8.30000,8.38000,4000
09/23/2009,0000,8.38000,8.38000,8.38000,8.38000,1000
09/25/2009,0000,8.38000,8.38000,8.38000,8.38000,1000
09/29/2009,0000,8.38000,8.38000,8.38000,8.38000,1000
10/01/2009,0000,8.35000,8.35000,8.35000,8.35000,5000
10/02/2009,0000,8.20000,8.20000,8.20000,8.20000,100
10/05/2009,0000,8.30000,8.30000,8.30000,8.30000,1000
10/07/2009,0000,8.20000,8.20000,8.20000,8.20000,3000
10/09/2009,0000,8.28000,8.28000,8.28000,8.28000,1000
10/13/2009,0000,8.25000,8.25000,8.25000,8.25000,1000
10/15/2009,0000,8.80000,8.80000,8.80000,8.80000,1000
10/16/2009,0000,9.41000,9.41000,8.19000,8.19000,2000
10/19/2009,0000,8.76000,8.76000,8.76000,8.76000,1000
10/21/2009,0000,8.40000,8.40000,8.40000,8.40000,1000
10/23/2009,0000,8.30000,8.30000,8.30000,8.30000,1000
10/27/2009,0000,8.20000,8.20000,8.20000,8.20000,1000
10/28/2009,0000,8.00000,8.00000,8.00000,8.00000,2000
10/30/2009,0000,7.98000,7.98000,7.98000,7.98000,1000
11/03/2009,0000,7.95000,7.95000,7.95000,7.95000,1000
11/04/2009,0000,8.45000,8.45000,8.45000,8.45000,1000
11/06/2009,0000,8.20000,8.20000,8.20000,8.20000,2000
11/10/2009,0000,8.09000,8.45000,8.09000,8.45000,9000
11/11/2009,0000,7.87000,7.87000,7.87000,7.87000,2000
11/13/2009,0000,7.87000,7.87000,7.87000,7.87000,1000
11/17/2009,0000,8.26000,8.26000,8.26000,8.26000,1000
11/19/2009,0000,8.26000,8.26000,8.26000,8.26000,1000
11/23/2009,0000,8.36000,8.36000,8.36000,8.36000,1000
11/24/2009,0000,7.79000,8.40000,7.79000,8.40000,5000
11/26/2009,0000,8.35000,8.35000,8.35000,8.35000,1000
11/30/2009,0000,8.50000,8.50000,8.50000,8.50000,1000
12/02/2009,0000,8.62000,8.62000,8.62000,8.62000,1000
12/04/2009,0000,8.02000,8.65000,8.02000,8.65000,2000
12/08/2009,0000,8.85000,8.85000,8.85000,8.85000,1000
12/09/2009,0000,8.80000,8.80000,8.80000,8.80000,1000
12/15/2009,0000,8.58000,8.58000,8.58000,8.58000,1000
12/17/2009,0000,9.18000,9.18000,9.18000,9.18000,1000
12/21/2009,0000,8.54000,9.10000,8.54000,9.10000,2000
12/22/2009,0000,8.47000,8.47000,8.47000,8.47000,21000
12/25/2009,0000,7.40000,8.00000,7.40000,8.00000,11000
04/03/2007,0000,6.51000,6.84000,6.51000,6.84000,2400
04/04/2007,0000,6.37000,6.70000,6.37000,6.70000,2800
04/11/2007,0000,6.00000,6.10000,6.00000,6.10000,2000
04/12/2007,0000,5.95000,6.00000,5.95000,6.00000,2800
04/18/2007,0000,5.40000,5.83000,5.40000,5.83000,2400
04/19/2007,0000,5.70000,5.70000,5.70000,5.70000,400
04/20/2007,0000,5.60000,5.60000,5.60000,5.60000,400
04/23/2007,0000,5.31000,6.09000,5.31000,6.09000,3200
04/25/2007,0000,6.00000,6.51000,6.00000,6.51000,2000
04/26/2007,0000,6.50000,6.50000,6.50000,6.50000,400
05/02/2007,0000,6.05000,6.05000,6.05000,6.05000,400
05/03/2007,0000,5.63000,5.63000,5.63000,5.63000,1600
05/04/2007,0000,5.50000,5.50000,5.50000,5.50000,400
05/07/2007,0000,5.35000,5.35000,5.35000,5.35000,400
05/08/2007,0000,5.20000,5.20000,5.20000,5.20000,400
05/09/2007,0000,5.05000,5.20000,4.84000,5.20000,14800
05/10/2007,0000,4.84000,4.84000,4.84000,4.84000,400
05/11/2007,0000,4.51000,5.17000,4.51000,5.17000,8000
05/16/2007,0000,4.70000,5.40000,4.70000,5.40000,2400
05/17/2007,0000,5.30000,5.70000,5.30000,5.70000,3200
05/21/2007,0000,5.34000,5.34000,5.33000,5.33000,2400
05/24/2007,0000,4.97000,5.19000,4.97000,5.19000,800
05/28/2007,0000,4.83000,5.55000,4.83000,5.55000,3600
05/31/2007,0000,4.84000,5.56000,4.84000,5.56000,6800
06/01/2007,0000,5.50000,5.50000,5.50000,5.50000,3200
06/04/2007,0000,5.40000,5.40000,5.40000,5.40000,2400
06/05/2007,0000,5.03000,5.30000,5.03000,5.30000,2400
06/06/2007,0000,5.20000,5.20000,5.20000,5.20000,2400
06/07/2007,0000,5.15000,5.15000,5.15000,5.15000,3200
06/08/2007,0000,4.80000,5.00000,4.80000,4.80000,200
06/11/2007,0000,5.51000,5.51000,5.51000,5.51000,2000
06/12/2007,0000,5.35000,5.35000,5.35000,5.35000,800
06/13/2007,0000,5.34000,5.34000,5.34000,5.34000,400
06/14/2007,0000,4.97000,5.20000,4.97000,4.97000,200
06/20/2007,0000,5.20000,5.20000,5.20000,5.20000,800
06/22/2007,0000,4.84000,5.05000,4.84000,5.05000,1600
06/26/2007,0000,4.70000,4.70000,4.70000,4.70000,800
06/29/2007,0000,4.40000,4.40000,4.40000,4.40000,800
07/03/2007,0000,4.65000,4.65000,4.65000,4.65000,400
07/05/2007,0000,4.90000,4.97000,4.90000,4.97000,800
07/06/2007,0000,5.31000,5.31000,4.90000,4.90000,1600
07/09/2007,0000,4.90000,5.24000,4.90000,5.24000,6400
07/10/2007,0000,5.55000,5.60000,5.55000,5.60000,2000
07/11/2007,0000,5.60000,5.99000,5.60000,5.99000,1600
07/12/2007,0000,5.58000,5.99000,5.58000,5.99000,1600
07/13/2007,0000,5.58000,5.80000,5.58000,5.80000,3600
07/16/2007,0000,5.65000,5.65000,5.65000,5.65000,200
07/17/2007,0000,6.10000,6.20000,6.10000,6.20000,1200
07/18/2007,0000,6.00000,6.00000,5.77000,6.00000,2000
07/20/2007,0000,6.00000,6.00000,6.00000,6.00000,400
07/23/2007,0000,5.58000,6.42000,5.58000,6.42000,2800
07/24/2007,0000,6.42000,6.86000,6.42000,6.86000,2400
07/25/2007,0000,6.80000,7.34000,6.80000,7.30000,3600
07/26/2007,0000,7.81000,7.81000,7.81000,7.81000,83600
07/27/2007,0000,8.35000,8.35000,7.80000,8.35000,50400
07/30/2007,0000,8.90000,8.90000,7.77000,7.77000,11200
07/31/2007,0000,7.23000,8.21000,7.23000,7.25000,15600
08/01/2007,0000,6.75000,7.49000,6.75000,7.48000,4000
08/02/2007,0000,7.48000,7.48000,7.48000,7.48000,800
08/03/2007,0000,7.39000,7.49000,6.96000,7.48000,2400
08/06/2007,0000,6.96000,7.47000,6.96000,7.40000,1200
08/07/2007,0000,7.49000,7.49000,7.00000,7.40000,10400
08/09/2007,0000,7.55000,7.55000,7.55000,7.55000,400
08/10/2007,0000,8.07000,8.07000,7.55000,7.55000,1200
08/14/2007,0000,7.03000,7.50000,7.03000,7.50000,1200
08/15/2007,0000,2.79000,3.00000,2.79000,3.00000,6000
08/23/2007,0000,7.40000,7.40000,7.40000,7.40000,1200
08/28/2007,0000,7.29000,7.29000,7.29000,7.29000,400
09/11/2007,0000,17.80000,17.80000,17.80000,17.80000,1000
09/12/2007,0000,16.55000,17.75000,16.55000,17.75000,5000
09/13/2007,0000,16.55000,17.55000,16.55000,17.55000,3000
09/14/2007,0000,16.35000,16.35000,16.35000,16.35000,1000
09/17/2007,0000,16.00000,16.00000,16.00000,16.00000,2000
09/19/2007,0000,14.90000,14.90000,14.90000,14.90000,1000
09/20/2007,0000,13.90000,13.90000,13.90000,13.90000,13000
09/21/2007,0000,14.30000,14.30000,12.95000,12.95000,22000
09/26/2007,0000,13.45000,13.45000,12.05000,13.45000,3000
09/27/2007,0000,12.55000,13.45000,12.55000,13.45000,6000
09/28/2007,0000,13.30000,13.30000,13.30000,13.30000,2000
10/01/2007,0000,13.00000,14.15000,13.00000,13.95000,9000
10/02/2007,0000,14.25000,14.25000,13.00000,14.00000,5000
10/03/2007,0000,13.05000,13.05000,13.05000,13.05000,1000
10/04/2007,0000,12.15000,12.15000,12.15000,12.15000,1000
10/05/2007,0000,12.15000,12.15000,12.15000,12.15000,2000
10/08/2007,0000,12.05000,12.05000,12.05000,12.05000,800
10/09/2007,0000,12.15000,12.15000,12.15000,12.15000,1000
10/15/2007,0000,12.10000,12.60000,12.10000,12.60000,2000
10/16/2007,0000,12.35000,12.35000,12.35000,12.35000,300
10/17/2007,0000,11.75000,11.75000,11.75000,11.75000,10000
10/18/2007,0000,11.75000,11.75000,11.75000,11.75000,1000
10/19/2007,0000,10.95000,12.25000,10.95000,12.25000,3000
10/22/2007,0000,12.20000,12.20000,11.40000,11.95000,5000
10/23/2007,0000,12.30000,12.30000,12.30000,12.30000,1000
10/24/2007,0000,12.75000,12.75000,12.75000,12.75000,1000
10/26/2007,0000,13.55000,13.55000,13.55000,13.55000,1000
11/01/2007,0000,13.45000,13.45000,13.45000,13.45000,1000
11/05/2007,0000,13.30000,13.30000,13.30000,13.30000,1000
11/08/2007,0000,12.80000,12.80000,12.80000,12.80000,1000
11/12/2007,0000,13.25000,13.25000,13.25000,13.25000,1000
11/19/2007,0000,12.80000,12.80000,12.80000,12.80000,1000
11/20/2007,0000,11.95000,11.95000,11.95000,11.95000,3000
11/21/2007,0000,12.40000,12.40000,12.40000,12.40000,1000
11/30/2007,0000,10.80000,10.80000,10.80000,10.80000,2000
12/07/2007,0000,10.05000,10.05000,10.05000,10.05000,1000
12/13/2007,0000,9.35000,9.35000,9.35000,9.35000,1000
12/14/2007,0000,8.70000,9.30000,8.70000,9.30000,2000
12/18/2007,0000,8.65000,9.60000,8.65000,9.60000,8000
12/19/2007,0000,9.94000,9.94000,9.94000,9.94000,1000
12/20/2007,0000,9.85000,9.85000,9.85000,9.85000,800
12/21/2007,0000,9.85000,9.85000,9.85000,9.85000,1000
12/24/2007,0000,9.75000,9.75000,9.75000,9.75000,300
12/25/2007,0000,9.75000,9.75000,9.75000,9.75000,1000
12/27/2007,0000,9.70000,9.70000,9.70000,9.70000,1000
12/31/2007,0000,9.70000,9.70000,9.70000,9.70000,1000
01/03/2008,0000,9.70000,9.70000,9.70000,9.70000,2000
01/09/2008,0000,9.65000,9.70000,9.65000,9.70000,2000
01/10/2008,0000,10.30000,10.30000,10.30000,10.30000,1000
01/15/2008,0000,10.45000,10.45000,10.45000,10.45000,1000
01/23/2008,0000,9.99000,9.99000,9.99000,9.99000,1000
01/28/2008,0000,9.79000,9.79000,9.79000,9.79000,1000
01/29/2008,0000,9.84000,9.84000,9.84000,9.84000,1000
02/12/2008,0000,9.79000,9.79000,9.79000,9.79000,1000
02/14/2008,0000,10.15000,10.15000,10.15000,10.15000,1000
02/19/2008,0000,8.78000,9.35000,8.78000,9.35000,5000
02/20/2008,0000,9.45000,9.45000,9.45000,9.45000,1000
02/22/2008,0000,9.48000,9.48000,9.48000,9.48000,1000
02/26/2008,0000,9.62000,9.62000,9.62000,9.62000,1000
02/27/2008,0000,9.90000,10.15000,9.90000,10.15000,2000
03/03/2008,0000,10.10000,10.10000,10.10000,10.10000,1000
03/04/2008,0000,10.35000,10.35000,10.35000,10.35000,1000
03/06/2008,0000,10.00000,10.00000,10.00000,10.00000,1000
03/07/2008,0000,10.40000,10.40000,10.40000,10.40000,1000
03/10/2008,0000,10.55000,10.55000,10.55000,10.55000,1000
03/13/2008,0000,10.25000,10.25000,10.25000,10.25000,1000
03/14/2008,0000,10.25000,10.25000,10.25000,10.25000,1000
03/18/2008,0000,10.45000,10.45000,10.45000,10.45000,1000
03/20/2008,0000,10.40000,10.40000,10.40000,10.40000,1000
03/21/2008,0000,10.40000,10.40000,10.40000,10.40000,1000
03/26/2008,0000,9.86000,10.50000,9.86000,10.50000,2000
03/28/2008,0000,10.50000,11.10000,10.50000,11.10000,3000
03/31/2008,0000,11.10000,11.10000,11.10000,11.10000,1000
04/01/2008,0000,11.70000,11.70000,11.70000,11.70000,1000
04/02/2008,0000,11.95000,11.95000,11.70000,11.70000,2000
04/03/2008,0000,11.60000,11.60000,11.60000,11.60000,300
04/07/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
04/08/2008,0000,11.90000,11.90000,11.90000,11.90000,1000
04/10/2008,0000,12.30000,12.30000,12.30000,12.30000,1000
04/11/2008,0000,12.45000,12.45000,12.45000,12.45000,1000
04/14/2008,0000,12.00000,12.00000,12.00000,12.00000,400
04/15/2008,0000,12.40000,12.40000,12.40000,12.40000,1000
04/16/2008,0000,12.30000,13.00000,12.30000,13.00000,3000
04/17/2008,0000,13.00000,13.50000,13.00000,13.50000,2000
04/18/2008,0000,13.50000,14.10000,13.50000,14.10000,2000
04/21/2008,0000,14.10000,14.50000,14.10000,14.50000,2000
04/22/2008,0000,14.65000,14.65000,14.65000,14.65000,1000
04/23/2008,0000,14.80000,14.80000,14.80000,14.80000,1000
04/25/2008,0000,14.80000,14.80000,14.80000,14.80000,1000
04/28/2008,0000,15.30000,15.30000,15.30000,15.30000,1000
04/29/2008,0000,14.25000,14.25000,14.25000,14.25000,1000
05/05/2008,0000,13.30000,13.30000,13.30000,13.30000,1000
05/07/2008,0000,12.95000,12.95000,12.95000,12.95000,1000
05/08/2008,0000,13.80000,13.80000,13.80000,13.80000,1000
05/12/2008,0000,13.70000,14.75000,13.70000,14.75000,2000
05/14/2008,0000,14.10000,14.10000,14.10000,14.10000,1000
05/16/2008,0000,13.15000,14.30000,13.15000,14.30000,3000
05/19/2008,0000,15.25000,15.25000,15.25000,15.25000,1000
05/20/2008,0000,14.20000,14.20000,14.20000,14.20000,200
05/21/2008,0000,14.20000,14.85000,14.20000,14.85000,2000
05/22/2008,0000,15.35000,15.35000,15.35000,15.35000,1000
05/26/2008,0000,14.75000,14.75000,14.75000,14.75000,1000
05/27/2008,0000,14.50000,15.65000,14.50000,15.65000,3000
05/30/2008,0000,14.50000,15.60000,13.60000,14.75000,5000
06/02/2008,0000,14.70000,15.75000,13.75000,14.40000,8000
06/04/2008,0000,14.35000,14.35000,13.40000,13.40000,2000
06/05/2008,0000,14.25000,14.25000,14.25000,14.25000,1000
06/11/2008,0000,14.45000,14.45000,14.45000,14.45000,1000
06/13/2008,0000,15.00000,15.00000,15.00000,15.00000,1000
06/17/2008,0000,15.00000,15.35000,15.00000,15.35000,2000
06/19/2008,0000,14.90000,14.90000,14.90000,14.90000,1000
06/23/2008,0000,14.50000,14.65000,14.50000,14.65000,3000
06/25/2008,0000,14.30000,14.45000,14.30000,14.45000,3000
06/26/2008,0000,14.45000,14.65000,14.45000,14.65000,2000
06/30/2008,0000,14.45000,14.45000,14.45000,14.45000,1000
07/02/2008,0000,14.35000,14.35000,14.35000,14.35000,1000
07/07/2008,0000,12.45000,13.30000,12.45000,13.30000,2000
07/09/2008,0000,12.95000,12.95000,12.95000,12.95000,1000
07/14/2008,0000,12.00000,12.45000,12.00000,12.45000,2000
07/15/2008,0000,13.30000,13.30000,13.30000,13.30000,1000
07/16/2008,0000,12.40000,14.20000,12.40000,14.20000,2000
07/31/2008,0000,13.20000,13.20000,13.20000,13.20000,1000
08/05/2008,0000,12.85000,12.85000,12.85000,12.85000,1000
08/07/2008,0000,12.00000,13.20000,12.00000,13.20000,2000
10/20/2008,0000,9.91000,10.35000,9.91000,10.35000,3000
10/21/2008,0000,10.00000,10.00000,10.00000,10.00000,300
01/16/2009,0000,5.62000,5.62000,5.62000,5.62000,5000
02/10/2009,0000,5.23000,5.23000,5.23000,5.23000,6000
02/18/2009,0000,5.40000,5.40000,5.40000,5.40000,1000
02/19/2009,0000,5.70000,5.70000,5.70000,5.70000,200
02/20/2009,0000,5.70000,5.70000,5.70000,5.70000,1000
02/23/2009,0000,5.95000,5.95000,5.95000,5.95000,1000
02/24/2009,0000,6.36000,6.36000,6.36000,6.36000,1000
02/25/2009,0000,6.36000,6.36000,6.36000,6.36000,1000
02/26/2009,0000,6.36000,6.36000,6.36000,6.36000,1000
02/27/2009,0000,6.74000,6.74000,6.74000,6.74000,1000
03/02/2009,0000,7.21000,7.21000,7.21000,7.21000,1000
03/03/2009,0000,7.71000,7.71000,7.71000,7.71000,1000
03/04/2009,0000,8.05000,8.05000,8.05000,8.05000,1000
03/05/2009,0000,7.49000,7.49000,7.49000,7.49000,100
03/06/2009,0000,8.05000,8.05000,8.05000,8.05000,1000
03/09/2009,0000,8.05000,8.05000,8.05000,8.05000,1000
03/11/2009,0000,8.05000,8.05000,8.05000,8.05000,1000
03/12/2009,0000,8.05000,8.05000,8.05000,8.05000,1000
03/16/2009,0000,7.95000,8.61000,7.95000,8.61000,2000
03/18/2009,0000,8.01000,8.01000,8.01000,8.01000,300
03/19/2009,0000,7.45000,7.45000,7.45000,7.45000,2000
03/20/2009,0000,6.93000,6.93000,6.93000,6.93000,2000
03/23/2009,0000,6.45000,6.45000,6.45000,6.45000,3000
03/24/2009,0000,6.00000,6.40000,6.00000,6.40000,3000
03/25/2009,0000,5.96000,5.96000,5.96000,5.96000,7000
03/26/2009,0000,5.56000,6.27000,5.56000,6.27000,15000
03/27/2009,0000,5.89000,6.27000,5.89000,6.27000,6000
03/30/2009,0000,5.87000,6.48000,5.84000,5.84000,6000
03/31/2009,0000,5.44000,5.83000,5.44000,5.83000,5000
04/01/2009,0000,5.43000,5.43000,5.43000,5.43000,8000
04/02/2009,0000,5.78000,5.78000,5.05000,5.05000,6000
04/03/2009,0000,4.71000,4.71000,4.70000,4.70000,8000
04/06/2009,0000,4.60000,5.00000,4.38000,5.00000,12000
04/07/2009,0000,4.65000,5.10000,4.65000,5.10000,16000
04/08/2009,0000,5.09000,5.09000,4.75000,4.75000,160000
04/09/2009,0000,4.75000,4.75000,4.75000,4.75000,5000
04/10/2009,0000,4.70000,5.05000,4.70000,5.05000,2000
04/13/2009,0000,5.30000,5.30000,5.30000,5.30000,3000
04/14/2009,0000,5.56000,5.56000,4.98000,5.55000,9000
04/15/2009,0000,5.17000,5.59000,5.17000,5.59000,5000
04/16/2009,0000,5.89000,5.90000,5.89000,5.90000,5000
04/17/2009,0000,5.51000,5.52000,5.51000,5.52000,5000
04/20/2009,0000,5.50000,5.90000,5.50000,5.90000,6000
04/21/2009,0000,5.85000,5.99000,5.85000,5.99000,2000
04/22/2009,0000,6.20000,6.20000,6.20000,6.20000,2000
04/23/2009,0000,6.22000,6.22000,6.00000,6.00000,9000
04/24/2009,0000,6.42000,6.42000,6.42000,6.42000,3000
04/27/2009,0000,6.86000,6.86000,6.86000,6.86000,3000
04/29/2009,0000,6.50000,6.50000,6.50000,6.50000,6000
04/30/2009,0000,6.73000,6.73000,6.73000,6.73000,1000
05/04/2009,0000,6.73000,7.20000,6.73000,7.20000,127000
05/05/2009,0000,6.70000,7.70000,6.70000,7.70000,4000
05/06/2009,0000,7.30000,7.30000,7.30000,7.30000,300
05/07/2009,0000,7.49000,7.49000,7.49000,7.49000,1000
05/11/2009,0000,7.40000,7.40000,7.40000,7.40000,2000
05/12/2009,0000,7.71000,7.71000,7.71000,7.71000,3000
05/13/2009,0000,7.75000,7.75000,7.75000,7.75000,1000
05/15/2009,0000,7.69000,7.69000,7.69000,7.69000,1000
05/18/2009,0000,8.22000,8.22000,8.22000,8.22000,1000
05/20/2009,0000,7.65000,7.65000,7.65000,7.65000,2000
05/21/2009,0000,8.01000,8.01000,8.01000,8.01000,1000
05/22/2009,0000,8.19000,8.19000,8.19000,8.19000,1000
05/26/2009,0000,8.19000,8.19000,8.19000,8.19000,1000
06/01/2009,0000,8.68000,8.68000,8.68000,8.68000,1000
06/03/2009,0000,8.59000,8.59000,8.59000,8.59000,1000
06/05/2009,0000,7.99000,8.55000,7.99000,8.55000,10000
06/08/2009,0000,7.96000,7.96000,7.96000,7.96000,100
06/10/2009,0000,7.41000,8.51000,7.41000,8.51000,13000
06/12/2009,0000,7.92000,8.80000,7.92000,8.80000,10000
06/15/2009,0000,8.50000,8.50000,8.50000,8.50000,1000
06/17/2009,0000,8.50000,8.99000,7.91000,8.99000,4000
06/22/2009,0000,8.30000,8.30000,8.30000,8.30000,1000
06/23/2009,0000,7.72000,8.88000,7.72000,8.88000,3000
06/24/2009,0000,8.26000,8.86000,8.26000,8.86000,3000
06/25/2009,0000,9.18000,9.18000,9.18000,9.18000,2000
06/26/2009,0000,9.18000,9.75000,9.18000,9.75000,12000
06/29/2009,0000,9.07000,9.07000,9.07000,9.07000,3000
06/30/2009,0000,8.44000,9.65000,8.44000,9.65000,6000
07/01/2009,0000,8.98000,10.05000,8.98000,10.05000,14000
07/03/2009,0000,9.85000,9.85000,9.85000,9.85000,1000
07/06/2009,0000,9.80000,10.50000,9.80000,10.50000,6000
07/07/2009,0000,11.20000,11.20000,11.20000,11.20000,3000
07/08/2009,0000,11.10000,11.10000,11.10000,11.10000,1000
07/10/2009,0000,11.20000,11.20000,10.35000,10.35000,2000
07/13/2009,0000,9.63000,11.05000,9.63000,11.05000,8000
07/15/2009,0000,11.05000,11.05000,11.05000,11.05000,1000
07/21/2009,0000,9.58000,9.58000,9.58000,9.58000,6000
07/23/2009,0000,9.92000,9.92000,9.92000,9.92000,1000
08/06/2009,0000,6.92000,6.92000,6.92000,6.92000,1000
08/10/2009,0000,6.44000,6.44000,6.44000,6.44000,1000
08/11/2009,0000,5.99000,6.89000,5.99000,6.89000,12000
08/12/2009,0000,6.41000,6.92000,6.41000,6.92000,4000
08/13/2009,0000,6.93000,6.93000,6.93000,6.93000,1000
08/14/2009,0000,6.45000,6.59000,6.45000,6.59000,5000
08/18/2009,0000,6.13000,7.05000,6.13000,7.05000,14000
08/19/2009,0000,7.09000,7.09000,7.09000,7.09000,1000
08/20/2009,0000,7.13000,7.13000,7.13000,7.13000,1000
08/21/2009,0000,6.64000,7.24000,6.64000,7.24000,6000
08/24/2009,0000,7.20000,7.28000,7.20000,7.28000,2000
08/26/2009,0000,7.27000,7.27000,7.27000,7.27000,1000
08/27/2009,0000,7.30000,7.30000,7.30000,7.30000,1000
08/28/2009,0000,7.30000,7.33000,7.30000,7.33000,7000
09/01/2009,0000,7.32000,7.32000,7.32000,7.32000,1000
09/02/2009,0000,7.29000,7.29000,7.29000,7.29000,1000
09/04/2009,0000,7.29000,7.39000,7.29000,7.39000,5000
09/07/2009,0000,7.42000,7.42000,7.42000,7.42000,1000
09/08/2009,0000,7.41000,7.41000,7.41000,7.41000,1000
09/10/2009,0000,6.90000,7.92000,6.90000,7.92000,2000
09/14/2009,0000,7.92000,7.92000,7.92000,7.92000,1000
09/15/2009,0000,7.88000,8.33000,7.88000,8.33000,2000
09/17/2009,0000,8.30000,8.30000,8.30000,8.30000,1000
09/21/2009,0000,8.30000,8.38000,8.30000,8.38000,4000
09/23/2009,0000,8.38000,8.38000,8.38000,8.38000,1000
09/25/2009,0000,8.38000,8.38000,8.38000,8.38000,1000
09/29/2009,0000,8.38000,8.38000,8.38000,8.38000,1000
10/01/2009,0000,8.35000,8.35000,8.35000,8.35000,5000
10/02/2009,0000,8.20000,8.20000,8.20000,8.20000,100
10/05/2009,0000,8.30000,8.30000,8.30000,8.30000,1000
10/07/2009,0000,8.20000,8.20000,8.20000,8.20000,3000
10/09/2009,0000,8.28000,8.28000,8.28000,8.28000,1000
10/13/2009,0000,8.25000,8.25000,8.25000,8.25000,1000
10/15/2009,0000,8.80000,8.80000,8.80000,8.80000,1000
10/16/2009,0000,9.41000,9.41000,8.19000,8.19000,2000
10/19/2009,0000,8.76000,8.76000,8.76000,8.76000,1000
10/21/2009,0000,8.40000,8.40000,8.40000,8.40000,1000
10/23/2009,0000,8.30000,8.30000,8.30000,8.30000,1000
10/27/2009,0000,8.20000,8.20000,8.20000,8.20000,1000
10/28/2009,0000,8.00000,8.00000,8.00000,8.00000,2000
10/30/2009,0000,7.98000,7.98000,7.98000,7.98000,1000
11/03/2009,0000,7.95000,7.95000,7.95000,7.95000,1000
11/04/2009,0000,8.45000,8.45000,8.45000,8.45000,1000
11/06/2009,0000,8.20000,8.20000,8.20000,8.20000,2000
11/10/2009,0000,8.09000,8.45000,8.09000,8.45000,9000
11/11/2009,0000,7.87000,7.87000,7.87000,7.87000,2000
11/13/2009,0000,7.87000,7.87000,7.87000,7.87000,1000
11/17/2009,0000,8.26000,8.26000,8.26000,8.26000,1000
11/19/2009,0000,8.26000,8.26000,8.26000,8.26000,1000
11/23/2009,0000,8.36000,8.36000,8.36000,8.36000,1000
11/24/2009,0000,7.79000,8.40000,7.79000,8.40000,5000
11/26/2009,0000,8.35000,8.35000,8.35000,8.35000,1000
11/30/2009,0000,8.50000,8.50000,8.50000,8.50000,1000
12/02/2009,0000,8.62000,8.62000,8.62000,8.62000,1000
12/04/2009,0000,8.02000,8.65000,8.02000,8.65000,2000
12/08/2009,0000,8.85000,8.85000,8.85000,8.85000,1000
12/09/2009,0000,8.80000,8.80000,8.80000,8.80000,1000
12/15/2009,0000,8.58000,8.58000,8.58000,8.58000,1000
12/17/2009,0000,9.18000,9.18000,9.18000,9.18000,1000
12/21/2009,0000,8.54000,9.10000,8.54000,9.10000,2000
12/22/2009,0000,8.47000,8.47000,8.47000,8.47000,21000
12/25/2009,0000,7.40000,8.00000,7.40000,8.00000,11000
12/25/2009,0000,7.40000,8.00000,7.40000,8.00000,11000
12/28/2009,0000,8.00000,8.56000,8.00000,8.00000,8000
12/29/2009,1130,8.43000,8.52000,8.40000,8.40000,13977
