DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/12/2007,0000,9.70000,9.80000,9.70000,9.80000,3000
04/19/2007,0000,9.70000,9.70000,8.46000,8.46000,18000
04/20/2007,0000,8.50000,9.56000,8.50000,9.56000,5000
04/23/2007,0000,9.40000,9.40000,9.40000,9.40000,5000
04/26/2007,0000,10.10000,10.10000,10.05000,10.05000,4000
05/10/2007,0000,10.21000,10.21000,10.21000,10.21000,1000
05/11/2007,0000,10.30000,10.30000,10.30000,10.30000,1000
05/15/2007,0000,9.70000,9.70000,9.70000,9.70000,2000
05/16/2007,0000,9.80000,9.80000,9.80000,9.80000,1000
05/17/2007,0000,9.50000,9.70000,9.50000,9.70000,4000
05/21/2007,0000,9.50000,9.90000,9.50000,9.50000,9800
05/22/2007,0000,9.70000,9.95000,9.70000,9.70000,4600
05/25/2007,0000,10.32000,10.32000,10.32000,10.32000,100
06/04/2007,0000,9.70000,9.70000,9.70000,9.70000,5000
06/06/2007,0000,9.50000,9.50000,9.50000,9.50000,3000
06/11/2007,0000,10.32000,10.50000,10.32000,10.50000,6000
06/20/2007,0000,10.50000,10.50000,10.50000,10.50000,5000
06/29/2007,0000,10.15000,10.15000,10.15000,10.15000,2000
07/09/2007,0000,10.86000,10.86000,10.86000,10.86000,1000
07/10/2007,0000,11.29000,11.29000,11.29000,11.29000,1000
07/11/2007,0000,11.93000,12.58000,11.92000,11.92000,3000
07/16/2007,0000,11.70000,11.70000,11.70000,11.70000,1000
07/17/2007,0000,11.80000,11.80000,11.80000,11.80000,1000
07/19/2007,0000,12.36000,12.36000,12.36000,12.36000,1000
07/27/2007,0000,13.11000,13.11000,13.11000,13.11000,1000
08/16/2007,0000,13.00000,13.00000,13.00000,13.00000,1000
08/29/2007,0000,12.28000,12.40000,12.28000,12.40000,2000
09/10/2007,0000,13.11000,13.11000,13.11000,13.11000,1000
09/21/2007,0000,13.00000,13.10000,13.00000,13.10000,2000
10/19/2007,0000,13.50000,13.50000,13.50000,13.50000,1000
10/30/2007,0000,13.30000,13.30000,13.30000,13.30000,1000
11/02/2007,0000,13.00000,13.10000,13.00000,13.00000,4000
11/05/2007,0000,12.20000,12.20000,11.44000,11.44000,5000
11/08/2007,0000,11.55000,11.55000,11.55000,11.55000,1000
11/09/2007,0000,11.45000,11.45000,11.45000,11.45000,1000
11/13/2007,0000,11.50000,11.50000,11.50000,11.50000,1000
11/14/2007,0000,11.40000,11.50000,11.40000,11.50000,4000
11/15/2007,0000,11.30000,11.35000,11.20000,11.35000,7000
11/16/2007,0000,11.30000,11.35000,11.30000,11.35000,6000
11/21/2007,0000,11.40000,11.40000,11.30000,11.30000,2000
11/26/2007,0000,10.90000,10.90000,10.90000,10.90000,1000
11/29/2007,0000,11.00000,11.00000,10.90000,10.90000,2000
11/30/2007,0000,10.61000,10.80000,10.61000,10.80000,2000
12/05/2007,0000,10.70000,10.70000,10.70000,10.70000,1000
12/06/2007,0000,10.90000,10.90000,10.90000,10.90000,2000
12/07/2007,0000,10.70000,10.70000,10.70000,10.70000,2000
01/08/2008,0000,10.70000,10.70000,10.70000,10.70000,1000
01/09/2008,0000,10.90000,10.90000,10.90000,10.90000,2000
01/11/2008,0000,10.90000,11.61000,10.90000,11.61000,3000
01/14/2008,0000,10.70000,10.70000,10.70000,10.70000,3000
01/16/2008,0000,11.50000,11.61000,11.50000,11.61000,3000
01/21/2008,0000,12.20000,12.36000,12.10000,12.36000,6000
01/22/2008,0000,12.20000,12.20000,12.20000,12.20000,1000
01/23/2008,0000,12.36000,12.36000,12.36000,12.36000,2000
01/25/2008,0000,13.01000,13.01000,13.01000,13.01000,1000
02/15/2008,0000,12.80000,12.80000,12.80000,12.80000,1000
02/20/2008,0000,12.09000,12.09000,12.00000,12.00000,2000
02/21/2008,0000,12.50000,12.50000,12.50000,12.50000,2000
03/18/2008,0000,13.11000,13.11000,13.11000,13.11000,1000
03/19/2008,0000,13.87000,13.87000,13.60000,13.87000,4000
04/09/2008,0000,13.00000,13.00000,13.00000,13.00000,1000
04/18/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
05/12/2008,0000,12.20000,12.20000,12.20000,12.20000,1000
06/17/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
07/09/2008,0000,11.26000,11.26000,11.26000,11.26000,1000
07/17/2008,0000,10.70000,10.70000,10.70000,10.70000,800
08/04/2008,0000,10.43000,10.43000,10.43000,10.43000,1000
08/13/2008,0000,10.96000,11.66000,10.96000,11.60000,3000
08/14/2008,0000,11.80000,11.80000,11.70000,11.70000,4000
08/22/2008,0000,11.16000,11.16000,11.16000,11.16000,800
08/25/2008,0000,11.50000,11.50000,11.50000,11.50000,1000
08/27/2008,0000,11.40000,11.40000,11.40000,11.40000,1000
09/01/2008,0000,10.79000,10.79000,10.79000,10.79000,1000
09/10/2008,0000,10.90000,10.90000,10.90000,10.90000,1000
09/16/2008,0000,11.50000,11.50000,11.00000,11.00000,4000
09/17/2008,0000,11.30000,11.30000,11.00000,11.00000,2000
09/23/2008,0000,11.50000,11.50000,11.50000,11.50000,1000
10/21/2008,0000,11.20000,11.20000,11.20000,11.20000,2000
10/23/2008,0000,10.74000,11.20000,10.74000,11.00000,2600
10/31/2008,0000,10.00000,10.00000,10.00000,10.00000,1400
11/11/2008,0000,9.65000,9.65000,9.65000,9.65000,2000
11/12/2008,0000,9.00000,9.00000,9.00000,9.00000,2000
11/13/2008,0000,8.50000,8.50000,8.50000,8.50000,1500
11/18/2008,0000,8.27000,8.27000,8.27000,8.27000,2000
11/24/2008,0000,7.00000,7.00000,7.00000,7.00000,1200
11/28/2008,0000,8.20000,8.91000,8.20000,8.91000,6000
12/01/2008,0000,8.50000,8.50000,8.50000,8.50000,900
12/03/2008,0000,8.87000,8.87000,8.87000,8.87000,2000
12/05/2008,0000,8.48000,8.48000,8.13000,8.13000,2200
12/08/2008,0000,8.13000,8.13000,7.32000,7.32000,6000
12/09/2008,0000,6.96000,6.96000,6.96000,6.96000,2000
12/12/2008,0000,6.62000,6.62000,6.62000,6.62000,1000
12/16/2008,0000,6.62000,6.75000,6.60000,6.60000,6000
12/18/2008,0000,6.32000,6.32000,6.05000,6.05000,4000
12/22/2008,0000,6.00000,6.00000,6.00000,6.00000,2000
12/23/2008,0000,5.95000,5.95000,5.95000,5.95000,2000
12/30/2008,0000,5.95000,6.15000,5.95000,6.15000,4000
12/31/2008,0000,6.42000,6.73000,6.42000,6.73000,4000
01/05/2009,0000,7.05000,7.36000,7.05000,7.36000,4000
01/06/2009,0000,7.68000,7.68000,7.68000,7.68000,2000
01/07/2009,0000,8.00000,8.11000,7.90000,7.90000,40200
01/12/2009,0000,7.70000,7.70000,7.70000,7.70000,1600
01/19/2009,0000,7.80000,7.80000,7.80000,7.80000,2000
03/02/2009,0000,7.50000,7.50000,7.50000,7.50000,1000
03/16/2009,0000,7.55000,7.89000,7.55000,7.89000,4000
03/23/2009,0000,8.22000,8.22000,8.22000,8.22000,2000
03/24/2009,0000,8.56000,8.56000,8.56000,8.56000,2000
04/06/2009,0000,8.48000,8.48000,8.13000,8.13000,2900
04/14/2009,0000,8.00000,8.00000,8.00000,8.00000,500
04/15/2009,0000,7.80000,8.30000,7.70000,7.70000,50700
04/16/2009,0000,8.20000,8.30000,8.20000,8.30000,10000
04/20/2009,0000,8.13000,8.13000,7.79000,7.79000,4000
04/27/2009,0000,7.81000,7.81000,7.81000,7.81000,2000
04/30/2009,0000,8.16000,8.94000,8.16000,8.94000,6000
05/04/2009,0000,9.00000,9.00000,9.00000,9.00000,2000
05/06/2009,0000,9.05000,9.47000,9.05000,9.47000,4000
05/13/2009,0000,9.94000,9.94000,9.94000,9.94000,2000
05/14/2009,0000,10.36000,10.36000,10.30000,10.30000,4000
05/22/2009,0000,10.40000,10.40000,10.40000,10.40000,2000
05/27/2009,0000,10.30000,10.30000,10.30000,10.30000,2000
06/01/2009,0000,9.88000,9.88000,9.88000,9.88000,100
06/02/2009,0000,9.88000,9.88000,9.46000,9.46000,4000
06/10/2009,0000,8.65000,8.65000,8.50000,8.50000,8000
06/11/2009,0000,8.28000,8.28000,8.27000,8.27000,4000
06/12/2009,0000,8.35000,8.35000,8.35000,8.35000,2000
06/19/2009,0000,8.68000,8.68000,8.68000,8.68000,4000
06/24/2009,0000,8.00000,8.62000,8.00000,8.62000,6500
06/25/2009,0000,8.40000,8.40000,8.20000,8.20000,6000
06/26/2009,0000,8.00000,8.00000,8.00000,8.00000,2000
06/30/2009,0000,8.20000,8.20000,8.20000,8.20000,3000
07/01/2009,0000,7.90000,8.00000,7.89000,7.90000,8000
07/03/2009,0000,8.20000,8.50000,8.10000,8.15000,42000
07/06/2009,0000,8.00000,8.00000,8.00000,8.00000,10000
07/08/2009,0000,8.40000,8.78000,8.40000,8.78000,8000
07/09/2009,0000,9.00000,9.25000,8.80000,9.25000,26000
07/10/2009,0000,9.46000,9.57000,9.46000,9.52000,4300
07/14/2009,0000,9.75000,9.75000,9.75000,9.75000,2000
07/15/2009,0000,10.00000,10.02000,10.00000,10.02000,4000
07/16/2009,0000,10.47000,10.47000,10.47000,10.47000,2000
07/17/2009,0000,10.84000,10.84000,10.84000,10.84000,2000
07/21/2009,0000,10.70000,10.70000,10.26000,10.26000,2700
07/24/2009,0000,10.80000,10.80000,10.70000,10.70000,4000
08/03/2009,0000,11.70000,11.70000,11.60000,11.70000,23600
08/05/2009,0000,10.50000,10.50000,10.50000,10.50000,1300
08/06/2009,0000,10.60000,10.60000,10.30000,10.60000,6000
08/10/2009,0000,10.90000,10.90000,10.90000,10.90000,2000
08/13/2009,0000,10.80000,10.90000,10.50000,10.90000,8000
08/14/2009,0000,10.45000,10.90000,10.45000,10.90000,2000
08/18/2009,0000,10.45000,10.68000,10.40000,10.68000,6600
08/19/2009,0000,10.40000,10.54000,10.40000,10.54000,4000
08/20/2009,0000,10.17000,10.89000,10.10000,10.40000,13000
08/21/2009,0000,10.80000,10.90000,10.80000,10.90000,3200
08/24/2009,0000,10.70000,10.70000,10.50000,10.70000,8100
08/26/2009,0000,10.80000,10.80000,10.50000,10.50000,10000
08/27/2009,0000,10.40000,10.40000,10.40000,10.40000,700
08/28/2009,0000,10.40000,10.50000,10.40000,10.40000,2900
09/01/2009,0000,10.40000,10.50000,10.20000,10.20000,6000
09/02/2009,0000,9.79000,10.30000,9.79000,10.30000,2500
09/03/2009,0000,10.52000,10.52000,10.52000,10.52000,2000
09/04/2009,0000,10.40000,10.50000,10.40000,10.40000,3700
09/07/2009,0000,10.40000,10.60000,10.40000,10.60000,6000
09/08/2009,0000,10.40000,10.40000,10.40000,10.40000,500
09/09/2009,0000,10.40000,10.40000,10.00000,10.10000,5400
09/14/2009,0000,10.00000,10.00000,10.00000,10.00000,2000
09/21/2009,0000,9.60000,9.65000,9.50000,9.50000,8000
11/05/2009,0000,9.60000,9.60000,9.60000,9.60000,2000
11/13/2009,0000,9.50000,9.50000,9.50000,9.50000,1000
11/17/2009,0000,9.80000,9.80000,9.80000,9.80000,1000
11/24/2009,0000,9.80000,9.80000,9.80000,9.80000,2000
12/01/2009,0000,9.75000,9.75000,9.75000,9.75000,2000
12/08/2009,0000,9.80000,9.80000,9.80000,9.80000,2000
12/09/2009,0000,9.75000,9.80000,9.65000,9.80000,26000
12/16/2009,0000,9.41000,9.41000,9.41000,9.41000,1500
12/22/2009,0000,9.22000,9.30000,9.15000,9.15000,6000
04/12/2007,0000,9.70000,9.80000,9.70000,9.80000,3000
04/19/2007,0000,9.70000,9.70000,8.46000,8.46000,18000
04/20/2007,0000,8.50000,9.56000,8.50000,9.56000,5000
04/23/2007,0000,9.40000,9.40000,9.40000,9.40000,5000
04/26/2007,0000,10.10000,10.10000,10.05000,10.05000,4000
05/10/2007,0000,10.21000,10.21000,10.21000,10.21000,1000
05/11/2007,0000,10.30000,10.30000,10.30000,10.30000,1000
05/15/2007,0000,9.70000,9.70000,9.70000,9.70000,2000
05/16/2007,0000,9.80000,9.80000,9.80000,9.80000,1000
05/17/2007,0000,9.50000,9.70000,9.50000,9.70000,4000
05/21/2007,0000,9.50000,9.90000,9.50000,9.50000,9800
05/22/2007,0000,9.70000,9.95000,9.70000,9.70000,4600
05/25/2007,0000,10.32000,10.32000,10.32000,10.32000,100
06/04/2007,0000,9.70000,9.70000,9.70000,9.70000,5000
06/06/2007,0000,9.50000,9.50000,9.50000,9.50000,3000
06/11/2007,0000,10.32000,10.50000,10.32000,10.50000,6000
06/20/2007,0000,10.50000,10.50000,10.50000,10.50000,5000
06/29/2007,0000,10.15000,10.15000,10.15000,10.15000,2000
07/09/2007,0000,10.86000,10.86000,10.86000,10.86000,1000
07/10/2007,0000,11.29000,11.29000,11.29000,11.29000,1000
07/11/2007,0000,11.93000,12.58000,11.92000,11.92000,3000
07/16/2007,0000,11.70000,11.70000,11.70000,11.70000,1000
07/17/2007,0000,11.80000,11.80000,11.80000,11.80000,1000
07/19/2007,0000,12.36000,12.36000,12.36000,12.36000,1000
07/27/2007,0000,13.11000,13.11000,13.11000,13.11000,1000
08/16/2007,0000,13.00000,13.00000,13.00000,13.00000,1000
08/29/2007,0000,12.28000,12.40000,12.28000,12.40000,2000
09/10/2007,0000,13.11000,13.11000,13.11000,13.11000,1000
09/21/2007,0000,13.00000,13.10000,13.00000,13.10000,2000
10/19/2007,0000,13.50000,13.50000,13.50000,13.50000,1000
10/30/2007,0000,13.30000,13.30000,13.30000,13.30000,1000
11/02/2007,0000,13.00000,13.10000,13.00000,13.00000,4000
11/05/2007,0000,12.20000,12.20000,11.44000,11.44000,5000
11/08/2007,0000,11.55000,11.55000,11.55000,11.55000,1000
11/09/2007,0000,11.45000,11.45000,11.45000,11.45000,1000
11/13/2007,0000,11.50000,11.50000,11.50000,11.50000,1000
11/14/2007,0000,11.40000,11.50000,11.40000,11.50000,4000
11/15/2007,0000,11.30000,11.35000,11.20000,11.35000,7000
11/16/2007,0000,11.30000,11.35000,11.30000,11.35000,6000
11/21/2007,0000,11.40000,11.40000,11.30000,11.30000,2000
11/26/2007,0000,10.90000,10.90000,10.90000,10.90000,1000
11/29/2007,0000,11.00000,11.00000,10.90000,10.90000,2000
11/30/2007,0000,10.61000,10.80000,10.61000,10.80000,2000
12/05/2007,0000,10.70000,10.70000,10.70000,10.70000,1000
12/06/2007,0000,10.90000,10.90000,10.90000,10.90000,2000
12/07/2007,0000,10.70000,10.70000,10.70000,10.70000,2000
01/08/2008,0000,10.70000,10.70000,10.70000,10.70000,1000
01/09/2008,0000,10.90000,10.90000,10.90000,10.90000,2000
01/11/2008,0000,10.90000,11.61000,10.90000,11.61000,3000
01/14/2008,0000,10.70000,10.70000,10.70000,10.70000,3000
01/16/2008,0000,11.50000,11.61000,11.50000,11.61000,3000
01/21/2008,0000,12.20000,12.36000,12.10000,12.36000,6000
01/22/2008,0000,12.20000,12.20000,12.20000,12.20000,1000
01/23/2008,0000,12.36000,12.36000,12.36000,12.36000,2000
01/25/2008,0000,13.01000,13.01000,13.01000,13.01000,1000
02/15/2008,0000,12.80000,12.80000,12.80000,12.80000,1000
02/20/2008,0000,12.09000,12.09000,12.00000,12.00000,2000
02/21/2008,0000,12.50000,12.50000,12.50000,12.50000,2000
03/18/2008,0000,13.11000,13.11000,13.11000,13.11000,1000
03/19/2008,0000,13.87000,13.87000,13.60000,13.87000,4000
04/09/2008,0000,13.00000,13.00000,13.00000,13.00000,1000
04/18/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
05/12/2008,0000,12.20000,12.20000,12.20000,12.20000,1000
06/17/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
07/09/2008,0000,11.26000,11.26000,11.26000,11.26000,1000
07/17/2008,0000,10.70000,10.70000,10.70000,10.70000,800
08/04/2008,0000,10.43000,10.43000,10.43000,10.43000,1000
08/13/2008,0000,10.96000,11.66000,10.96000,11.60000,3000
08/14/2008,0000,11.80000,11.80000,11.70000,11.70000,4000
08/22/2008,0000,11.16000,11.16000,11.16000,11.16000,800
08/25/2008,0000,11.50000,11.50000,11.50000,11.50000,1000
08/27/2008,0000,11.40000,11.40000,11.40000,11.40000,1000
09/01/2008,0000,10.79000,10.79000,10.79000,10.79000,1000
09/10/2008,0000,10.90000,10.90000,10.90000,10.90000,1000
09/16/2008,0000,11.50000,11.50000,11.00000,11.00000,4000
09/17/2008,0000,11.30000,11.30000,11.00000,11.00000,2000
09/23/2008,0000,11.50000,11.50000,11.50000,11.50000,1000
10/21/2008,0000,11.20000,11.20000,11.20000,11.20000,2000
10/23/2008,0000,10.74000,11.20000,10.74000,11.00000,2600
10/31/2008,0000,10.00000,10.00000,10.00000,10.00000,1400
11/11/2008,0000,9.65000,9.65000,9.65000,9.65000,2000
11/12/2008,0000,9.00000,9.00000,9.00000,9.00000,2000
11/13/2008,0000,8.50000,8.50000,8.50000,8.50000,1500
11/18/2008,0000,8.27000,8.27000,8.27000,8.27000,2000
11/24/2008,0000,7.00000,7.00000,7.00000,7.00000,1200
11/28/2008,0000,8.20000,8.91000,8.20000,8.91000,6000
12/01/2008,0000,8.50000,8.50000,8.50000,8.50000,900
12/03/2008,0000,8.87000,8.87000,8.87000,8.87000,2000
12/05/2008,0000,8.48000,8.48000,8.13000,8.13000,2200
12/08/2008,0000,8.13000,8.13000,7.32000,7.32000,6000
12/09/2008,0000,6.96000,6.96000,6.96000,6.96000,2000
12/12/2008,0000,6.62000,6.62000,6.62000,6.62000,1000
12/16/2008,0000,6.62000,6.75000,6.60000,6.60000,6000
12/18/2008,0000,6.32000,6.32000,6.05000,6.05000,4000
12/22/2008,0000,6.00000,6.00000,6.00000,6.00000,2000
12/23/2008,0000,5.95000,5.95000,5.95000,5.95000,2000
12/30/2008,0000,5.95000,6.15000,5.95000,6.15000,4000
12/31/2008,0000,6.42000,6.73000,6.42000,6.73000,4000
01/05/2009,0000,7.05000,7.36000,7.05000,7.36000,4000
01/06/2009,0000,7.68000,7.68000,7.68000,7.68000,2000
01/07/2009,0000,8.00000,8.11000,7.90000,7.90000,40200
01/12/2009,0000,7.70000,7.70000,7.70000,7.70000,1600
01/19/2009,0000,7.80000,7.80000,7.80000,7.80000,2000
03/02/2009,0000,7.50000,7.50000,7.50000,7.50000,1000
03/16/2009,0000,7.55000,7.89000,7.55000,7.89000,4000
03/23/2009,0000,8.22000,8.22000,8.22000,8.22000,2000
03/24/2009,0000,8.56000,8.56000,8.56000,8.56000,2000
04/06/2009,0000,8.48000,8.48000,8.13000,8.13000,2900
04/14/2009,0000,8.00000,8.00000,8.00000,8.00000,500
04/15/2009,0000,7.80000,8.30000,7.70000,7.70000,50700
04/16/2009,0000,8.20000,8.30000,8.20000,8.30000,10000
04/20/2009,0000,8.13000,8.13000,7.79000,7.79000,4000
04/27/2009,0000,7.81000,7.81000,7.81000,7.81000,2000
04/30/2009,0000,8.16000,8.94000,8.16000,8.94000,6000
05/04/2009,0000,9.00000,9.00000,9.00000,9.00000,2000
05/06/2009,0000,9.05000,9.47000,9.05000,9.47000,4000
05/13/2009,0000,9.94000,9.94000,9.94000,9.94000,2000
05/14/2009,0000,10.36000,10.36000,10.30000,10.30000,4000
05/22/2009,0000,10.40000,10.40000,10.40000,10.40000,2000
05/27/2009,0000,10.30000,10.30000,10.30000,10.30000,2000
06/01/2009,0000,9.88000,9.88000,9.88000,9.88000,100
06/02/2009,0000,9.88000,9.88000,9.46000,9.46000,4000
06/10/2009,0000,8.65000,8.65000,8.50000,8.50000,8000
06/11/2009,0000,8.28000,8.28000,8.27000,8.27000,4000
06/12/2009,0000,8.35000,8.35000,8.35000,8.35000,2000
06/19/2009,0000,8.68000,8.68000,8.68000,8.68000,4000
06/24/2009,0000,8.00000,8.62000,8.00000,8.62000,6500
06/25/2009,0000,8.40000,8.40000,8.20000,8.20000,6000
06/26/2009,0000,8.00000,8.00000,8.00000,8.00000,2000
06/30/2009,0000,8.20000,8.20000,8.20000,8.20000,3000
07/01/2009,0000,7.90000,8.00000,7.89000,7.90000,8000
07/03/2009,0000,8.20000,8.50000,8.10000,8.15000,42000
07/06/2009,0000,8.00000,8.00000,8.00000,8.00000,10000
07/08/2009,0000,8.40000,8.78000,8.40000,8.78000,8000
07/09/2009,0000,9.00000,9.25000,8.80000,9.25000,26000
07/10/2009,0000,9.46000,9.57000,9.46000,9.52000,4300
07/14/2009,0000,9.75000,9.75000,9.75000,9.75000,2000
07/15/2009,0000,10.00000,10.02000,10.00000,10.02000,4000
07/16/2009,0000,10.47000,10.47000,10.47000,10.47000,2000
07/17/2009,0000,10.84000,10.84000,10.84000,10.84000,2000
07/21/2009,0000,10.70000,10.70000,10.26000,10.26000,2700
07/24/2009,0000,10.80000,10.80000,10.70000,10.70000,4000
08/03/2009,0000,11.70000,11.70000,11.60000,11.70000,23600
08/05/2009,0000,10.50000,10.50000,10.50000,10.50000,1300
08/06/2009,0000,10.60000,10.60000,10.30000,10.60000,6000
08/10/2009,0000,10.90000,10.90000,10.90000,10.90000,2000
08/13/2009,0000,10.80000,10.90000,10.50000,10.90000,8000
08/14/2009,0000,10.45000,10.90000,10.45000,10.90000,2000
08/18/2009,0000,10.45000,10.68000,10.40000,10.68000,6600
08/19/2009,0000,10.40000,10.54000,10.40000,10.54000,4000
08/20/2009,0000,10.17000,10.89000,10.10000,10.40000,13000
08/21/2009,0000,10.80000,10.90000,10.80000,10.90000,3200
08/24/2009,0000,10.70000,10.70000,10.50000,10.70000,8100
08/26/2009,0000,10.80000,10.80000,10.50000,10.50000,10000
08/27/2009,0000,10.40000,10.40000,10.40000,10.40000,700
08/28/2009,0000,10.40000,10.50000,10.40000,10.40000,2900
09/01/2009,0000,10.40000,10.50000,10.20000,10.20000,6000
09/02/2009,0000,9.79000,10.30000,9.79000,10.30000,2500
09/03/2009,0000,10.52000,10.52000,10.52000,10.52000,2000
09/04/2009,0000,10.40000,10.50000,10.40000,10.40000,3700
09/07/2009,0000,10.40000,10.60000,10.40000,10.60000,6000
09/08/2009,0000,10.40000,10.40000,10.40000,10.40000,500
09/09/2009,0000,10.40000,10.40000,10.00000,10.10000,5400
09/14/2009,0000,10.00000,10.00000,10.00000,10.00000,2000
09/21/2009,0000,9.60000,9.65000,9.50000,9.50000,8000
11/05/2009,0000,9.60000,9.60000,9.60000,9.60000,2000
11/13/2009,0000,9.50000,9.50000,9.50000,9.50000,1000
11/17/2009,0000,9.80000,9.80000,9.80000,9.80000,1000
11/24/2009,0000,9.80000,9.80000,9.80000,9.80000,2000
12/01/2009,0000,9.75000,9.75000,9.75000,9.75000,2000
12/08/2009,0000,9.80000,9.80000,9.80000,9.80000,2000
12/09/2009,0000,9.75000,9.80000,9.65000,9.80000,26000
12/16/2009,0000,9.41000,9.41000,9.41000,9.41000,1500
12/22/2009,0000,9.22000,9.30000,9.15000,9.15000,6000
12/28/2009,0000,9.15000,9.20000,9.15000,9.20000,4000
12/28/2009,0114,9.15000,9.20000,9.15000,9.20000,4000
