DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/03/2007,0000,11.60000,11.60000,11.60000,11.60000,3000
04/10/2007,0000,12.10000,12.10000,12.10000,12.10000,1000
04/12/2007,0000,12.10000,12.10000,12.00000,12.00000,4000
04/16/2007,0000,11.50000,11.50000,11.50000,11.50000,8900
04/17/2007,0000,11.50000,11.50000,11.50000,11.50000,1000
04/26/2007,0000,11.90000,11.90000,11.90000,11.90000,1000
04/27/2007,0000,12.00000,12.00000,12.00000,12.00000,1000
04/30/2007,0000,12.00000,12.00000,11.50000,11.50000,35000
05/02/2007,0000,11.60000,12.00000,11.50000,12.00000,6000
05/03/2007,0000,12.00000,12.00000,11.50000,11.50000,12600
05/07/2007,0000,11.60000,11.60000,11.60000,11.60000,17000
05/11/2007,0000,12.00000,13.44000,11.70000,13.44000,14000
05/14/2007,0000,13.50000,13.51000,12.00000,13.50000,13900
05/15/2007,0000,13.00000,13.44000,13.00000,13.44000,3000
05/17/2007,0000,13.50000,13.50000,13.50000,13.50000,1000
05/18/2007,0000,13.02000,13.02000,13.02000,13.02000,1000
05/21/2007,0000,12.90000,13.00000,12.60000,12.60000,3400
05/22/2007,0000,12.10000,12.10000,12.00000,12.00000,3000
05/23/2007,0000,12.30000,12.30000,12.30000,12.30000,1000
05/24/2007,0000,12.00000,12.00000,12.00000,12.00000,1000
05/29/2007,0000,12.00000,12.00000,11.80000,12.00000,5000
05/31/2007,0000,11.70000,11.92000,11.70000,11.92000,2100
06/08/2007,0000,12.20000,12.30000,11.70000,12.30000,3000
06/15/2007,0000,11.80000,11.80000,11.80000,11.80000,1000
06/20/2007,0000,12.30000,12.30000,12.30000,12.30000,1000
06/21/2007,0000,11.70000,11.70000,11.65000,11.65000,2000
06/22/2007,0000,11.60000,11.60000,11.60000,11.60000,1000
06/25/2007,0000,11.80000,12.00000,11.80000,11.80000,5000
06/26/2007,0000,11.60000,11.60000,11.60000,11.60000,1000
06/27/2007,0000,11.50000,11.50000,11.50000,11.50000,500
06/28/2007,0000,12.00000,12.00000,12.00000,12.00000,1000
06/29/2007,0000,11.80000,12.00000,11.80000,12.00000,2000
07/02/2007,0000,12.10000,12.10000,12.00000,12.00000,5000
07/03/2007,0000,12.00000,12.00000,11.50000,11.80000,7000
07/04/2007,0000,12.10000,12.10000,11.80000,12.00000,63000
07/05/2007,0000,11.90000,11.90000,11.80000,11.80000,2000
07/06/2007,0000,11.50000,11.70000,11.50000,11.50000,25000
07/09/2007,0000,11.50000,12.10000,11.50000,12.00000,14000
07/10/2007,0000,12.30000,12.30000,11.50000,12.00000,44800
07/11/2007,0000,12.32000,12.32000,12.00000,12.32000,10000
07/12/2007,0000,12.31000,12.31000,12.00000,12.00000,12000
07/13/2007,0000,12.31000,12.32000,12.00000,12.00000,20000
07/18/2007,0000,11.80000,12.50000,11.80000,12.00000,10000
07/20/2007,0000,12.30000,12.30000,12.30000,12.30000,6000
07/23/2007,0000,12.50000,13.50000,12.30000,13.20000,32200
07/24/2007,0000,13.40000,14.00000,12.50000,13.50000,67000
07/25/2007,0000,13.20000,14.20000,13.20000,14.10000,114000
07/26/2007,0000,13.50000,15.00000,13.50000,15.00000,13400
07/27/2007,0000,14.80000,15.00000,14.50000,15.00000,14000
07/30/2007,0000,15.20000,15.50000,15.00000,15.40000,31000
07/31/2007,0000,15.91000,16.00000,15.40000,16.00000,51000
08/01/2007,0000,16.10000,17.00000,16.00000,16.30000,78600
08/02/2007,0000,16.30000,17.15000,16.30000,16.50000,8000
08/03/2007,0000,16.30000,16.50000,16.00000,16.20000,22000
08/06/2007,0000,16.00000,16.20000,15.50000,15.50000,6000
08/07/2007,0000,15.20000,15.50000,15.20000,15.30000,17000
08/08/2007,0000,15.00000,15.00000,14.60000,14.70000,17200
08/09/2007,0000,14.80000,14.80000,14.50000,14.50000,5000
08/10/2007,0000,14.00000,14.10000,14.00000,14.10000,4000
08/13/2007,0000,13.60000,14.00000,13.60000,13.60000,5000
08/14/2007,0000,13.00000,14.70000,13.00000,14.30000,84200
08/15/2007,0000,14.70000,14.98000,14.20000,14.90000,90000
08/16/2007,0000,14.20000,14.90000,14.20000,14.90000,44000
08/17/2007,0000,14.40000,15.10000,14.40000,14.50000,79800
08/20/2007,0000,14.00000,14.90000,14.00000,14.90000,7000
08/21/2007,0000,14.90000,14.90000,14.50000,14.90000,14000
08/22/2007,0000,14.30000,14.30000,14.30000,14.30000,1100
08/24/2007,0000,15.00000,15.00000,14.90000,14.90000,20000
08/27/2007,0000,15.00000,15.00000,14.30000,14.80000,20000
08/28/2007,0000,15.10000,15.10000,15.00000,15.00000,10000
08/29/2007,0000,15.10000,15.10000,15.00000,15.10000,59500
08/30/2007,0000,15.50000,15.50000,14.78000,15.20000,54000
08/31/2007,0000,15.00000,15.51000,14.40000,15.51000,56500
09/03/2007,0000,14.90000,15.10000,14.80000,14.98000,23300
09/06/2007,0000,15.00000,15.20000,14.94000,15.20000,134000
09/07/2007,0000,15.00000,15.50000,15.00000,15.50000,102000
09/10/2007,0000,15.20000,15.20000,15.10000,15.10000,60000
09/11/2007,0000,15.30000,15.30000,15.20000,15.20000,75000
09/12/2007,0000,15.30000,15.30000,15.20000,15.20000,20000
09/13/2007,0000,15.30000,15.30000,15.20000,15.20000,20000
09/14/2007,0000,15.00000,15.20000,15.00000,15.20000,41000
09/17/2007,0000,15.00000,15.20000,15.00000,15.20000,46000
09/19/2007,0000,14.80000,15.20000,14.80000,15.20000,45900
09/20/2007,0000,15.30000,16.30000,15.30000,15.80000,18000
09/21/2007,0000,14.90000,15.20000,14.70000,15.20000,5000
09/26/2007,0000,15.00000,15.30000,15.00000,15.30000,13700
10/01/2007,0000,15.20000,15.40000,15.20000,15.40000,6000
10/02/2007,0000,15.50000,15.60000,12.90000,15.60000,118000
10/03/2007,0000,15.00000,15.80000,15.00000,15.50000,109600
10/04/2007,0000,15.00000,15.70000,15.00000,15.50000,76800
10/05/2007,0000,15.00000,15.70000,15.00000,15.70000,13600
10/08/2007,0000,15.90000,16.00000,15.50000,15.90000,31000
10/09/2007,0000,15.00000,16.30000,15.00000,16.20000,66000
10/11/2007,0000,14.00000,15.50000,14.00000,14.00000,2300
10/15/2007,0000,15.70000,15.70000,14.55000,14.65000,168000
10/16/2007,0000,15.20000,15.20000,14.65000,15.00000,35000
10/17/2007,0000,14.50000,14.50000,14.50000,14.50000,1000
10/18/2007,0000,14.50000,14.50000,14.00000,14.00000,3900
10/19/2007,0000,14.50000,14.60000,14.50000,14.60000,500000
10/25/2007,0000,13.78000,14.00000,13.70000,13.70000,28000
10/26/2007,0000,13.70000,16.00000,13.30000,15.80000,78600
10/29/2007,0000,17.90000,18.00000,15.00000,15.00000,1249400
10/30/2007,0000,17.90000,18.00000,14.00000,17.00000,1314000
10/31/2007,0000,14.80000,15.00000,14.70000,14.70000,4200
11/01/2007,0000,14.00000,14.30000,14.00000,14.30000,1200
11/02/2007,0000,16.90000,17.00000,15.00000,15.00000,1052500
11/05/2007,0000,15.00000,17.00000,15.00000,15.00000,167000
11/06/2007,0000,16.90000,17.00000,16.90000,17.00000,90000
11/08/2007,0000,14.50000,14.50000,14.50000,14.50000,3000
11/09/2007,0000,14.40000,14.40000,14.40000,14.40000,400
11/12/2007,0000,14.30000,14.30000,14.00000,14.00000,2900
11/14/2007,0000,14.00000,14.00000,14.00000,14.00000,500
11/20/2007,0000,14.00000,14.00000,14.00000,14.00000,2000
11/22/2007,0000,13.95000,13.95000,13.80000,13.80000,1500
11/23/2007,0000,13.50000,14.00000,13.30000,13.50000,14000
11/27/2007,0000,13.10000,13.10000,13.00000,13.00000,3000
11/29/2007,0000,15.50000,15.50000,15.50000,15.50000,2000
11/30/2007,0000,17.90000,18.00000,13.00000,13.00000,2302000
12/03/2007,0000,17.90000,18.00000,13.20000,17.90000,525000
12/05/2007,0000,17.90000,18.00000,13.40000,13.40000,29900
12/07/2007,0000,13.10000,18.00000,13.10000,13.90000,501400
12/10/2007,0000,13.40000,18.00000,13.40000,13.40000,547200
12/11/2007,0000,16.90000,17.00000,15.95000,16.00000,1921300
12/12/2007,0000,15.00000,18.00000,14.90000,15.00000,631000
12/13/2007,0000,14.90000,15.60000,14.90000,15.60000,44300
12/14/2007,0000,15.00000,15.00000,14.20000,15.00000,25100
12/18/2007,0000,14.20000,14.20000,14.15000,14.15000,4000
12/19/2007,0000,13.50000,14.60000,13.50000,14.60000,32700
12/20/2007,0000,17.90000,18.00000,14.20000,14.20000,315000
12/21/2007,0000,13.00000,13.00000,13.00000,13.00000,600
12/27/2007,0000,13.50000,13.50000,13.50000,13.50000,2000
12/31/2007,0000,13.49000,13.49000,13.49000,13.49000,1000
01/04/2008,0000,13.40000,13.40000,13.00000,13.00000,1100
01/08/2008,0000,13.00000,13.00000,13.00000,13.00000,700
01/09/2008,0000,13.00000,13.00000,13.00000,13.00000,800
01/10/2008,0000,13.00000,13.00000,13.00000,13.00000,2000
01/14/2008,0000,12.95000,13.00000,12.00000,12.00000,17100
01/15/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
01/16/2008,0000,12.05000,12.05000,12.00000,12.00000,10000
01/17/2008,0000,11.65000,11.65000,11.50000,11.50000,1100
01/18/2008,0000,11.50000,11.50000,11.50000,11.50000,200
01/21/2008,0000,11.00000,11.50000,11.00000,11.00000,5000
01/22/2008,0000,10.00000,10.00000,9.80000,9.80000,1500
01/23/2008,0000,11.00000,11.00000,10.00000,10.00000,19000
01/24/2008,0000,11.50000,11.50000,11.50000,11.50000,15000
01/28/2008,0000,9.00000,9.05000,9.00000,9.00000,34000
01/29/2008,0000,9.00000,9.00000,9.00000,9.00000,300
02/13/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
02/18/2008,0000,9.30000,9.30000,9.20000,9.20000,5000
02/21/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
02/25/2008,0000,8.00000,8.40000,8.00000,8.40000,7700
02/26/2008,0000,8.20000,8.20000,8.20000,8.20000,1200
02/27/2008,0000,8.50000,8.70000,8.50000,8.70000,2000
02/29/2008,0000,8.90000,9.05000,8.90000,9.05000,11000
03/04/2008,0000,9.35000,9.45000,9.35000,9.45000,4000
03/07/2008,0000,9.56000,9.56000,9.20000,9.20000,2000
03/11/2008,0000,9.38000,9.41000,9.38000,9.41000,14000
03/14/2008,0000,9.41000,9.41000,9.41000,9.41000,2000
03/18/2008,0000,9.15000,9.15000,9.15000,9.15000,2000
03/25/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
04/07/2008,0000,8.36000,8.36000,8.36000,8.36000,400
04/09/2008,0000,8.85000,8.85000,8.80000,8.80000,4000
04/10/2008,0000,8.70000,8.70000,8.50000,8.50000,21000
04/15/2008,0000,9.00000,9.00000,9.00000,9.00000,3000
04/16/2008,0000,8.80000,9.35000,8.80000,9.30000,17000
04/17/2008,0000,9.45000,9.45000,9.45000,9.45000,2000
04/18/2008,0000,8.90000,9.35000,8.90000,9.35000,6000
04/22/2008,0000,9.45000,9.45000,9.00000,9.00000,5000
04/23/2008,0000,9.10000,9.30000,8.90000,8.90000,3000
04/24/2008,0000,9.20000,9.40000,9.20000,9.40000,2000
05/06/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
05/07/2008,0000,9.30000,9.30000,9.00000,9.30000,7000
05/08/2008,0000,9.10000,9.30000,8.97000,8.97000,6000
05/09/2008,0000,9.30000,9.30000,9.10000,9.10000,2000
05/12/2008,0000,8.90000,9.00000,8.90000,8.90000,10000
05/13/2008,0000,8.80000,8.90000,8.80000,8.90000,2400
05/14/2008,0000,8.80000,8.80000,8.80000,8.80000,2000
05/15/2008,0000,8.90000,8.90000,8.90000,8.90000,1000
05/19/2008,0000,8.60000,8.80000,8.60000,8.60000,2100
05/20/2008,0000,8.60000,8.80000,8.60000,8.80000,7100
05/23/2008,0000,8.70000,8.70000,8.70000,8.70000,3000
05/27/2008,0000,8.50000,10.00000,8.50000,9.00000,34000
05/28/2008,0000,10.05000,10.05000,8.95000,8.95000,36000
05/30/2008,0000,9.10000,9.10000,9.10000,9.10000,30200
06/02/2008,0000,9.00000,9.00000,9.00000,9.00000,30000
06/17/2008,0000,8.90000,8.90000,8.80000,8.80000,3000
06/18/2008,0000,8.80000,8.80000,8.70000,8.70000,9500
06/27/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
07/16/2008,0000,8.40000,8.50000,8.40000,8.50000,6300
07/30/2008,0000,8.20000,8.40000,7.50000,7.50000,19800
07/31/2008,0000,7.50000,8.70000,7.50000,8.70000,2000
08/01/2008,0000,8.75000,8.75000,8.75000,8.75000,1000
08/05/2008,0000,7.70000,8.40000,7.70000,8.40000,2000
08/06/2008,0000,7.80000,8.43000,7.80000,8.43000,2000
08/07/2008,0000,8.00000,9.95000,7.95000,8.00000,3000
08/11/2008,0000,10.00000,10.00000,9.95000,10.00000,800000
08/12/2008,0000,8.02000,10.00000,8.02000,10.00000,801000
08/13/2008,0000,9.95000,10.00000,9.95000,10.00000,400000
08/14/2008,0000,7.50000,8.40000,7.50000,8.40000,1100
08/21/2008,0000,7.85000,8.43000,7.85000,8.43000,2000
08/22/2008,0000,7.80000,8.00000,7.80000,8.00000,2000
09/03/2008,0000,7.50000,7.50000,7.50000,7.50000,1000
10/09/2008,0000,7.45000,7.45000,7.28000,7.28000,2000
10/21/2008,0000,7.15000,7.15000,7.15000,7.15000,2000
10/23/2008,0000,7.10000,7.10000,7.10000,7.10000,2000
10/24/2008,0000,7.00000,7.00000,6.85000,6.88000,52000
10/27/2008,0000,6.85000,6.88000,6.80000,6.80000,25800
10/30/2008,0000,6.70000,6.70000,6.70000,6.70000,2000
11/05/2008,0000,6.65000,6.65000,6.20000,6.20000,14000
11/06/2008,0000,6.20000,6.20000,6.20000,6.20000,10000
11/10/2008,0000,6.10000,6.10000,6.00000,6.00000,7000
11/11/2008,0000,6.03000,6.03000,6.03000,6.03000,400
11/25/2008,0000,10.00000,10.00000,9.96000,10.00000,328000
11/26/2008,0000,6.02000,6.02000,6.02000,6.02000,2000
11/28/2008,0000,5.00000,5.74000,4.50000,4.50000,6600
12/01/2008,0000,4.99000,5.04000,4.99000,5.04000,14000
12/02/2008,0000,5.02000,5.05000,4.88000,4.90000,54000
12/03/2008,0000,5.04000,5.10000,4.88000,5.10000,63000
12/04/2008,0000,5.10000,5.10000,4.68000,5.05000,49000
12/05/2008,0000,5.10000,5.10000,5.00000,5.10000,14000
12/08/2008,0000,5.15000,5.52000,5.15000,5.52000,17200
12/09/2008,0000,5.73000,5.77000,5.73000,5.77000,4000
12/10/2008,0000,5.83000,6.10000,5.83000,6.00000,7100
12/11/2008,0000,6.20000,6.25000,6.10000,6.10000,26000
12/12/2008,0000,6.30000,6.30000,6.30000,6.30000,4000
12/15/2008,0000,6.50000,6.60000,6.50000,6.60000,6000
12/16/2008,0000,6.50000,6.50000,6.50000,6.50000,2000
12/17/2008,0000,6.50000,7.05000,6.50000,7.05000,7000
01/07/2009,0000,6.75000,6.75000,6.74000,6.74000,1100
01/09/2009,0000,6.78000,6.78000,6.78000,6.78000,2000
01/15/2009,0000,6.70000,6.70000,6.70000,6.70000,5000
02/13/2009,0000,6.40000,6.40000,6.40000,6.40000,2000
03/02/2009,0000,5.95000,5.95000,5.95000,5.95000,100
03/06/2009,0000,6.15000,6.15000,6.13000,6.13000,4000
03/12/2009,0000,5.90000,5.90000,5.90000,5.90000,1000
03/13/2009,0000,5.85000,5.85000,5.85000,5.85000,1300
03/16/2009,0000,8.46000,8.50000,6.00000,6.00000,303000
04/03/2009,0000,5.80000,5.80000,5.80000,5.80000,1000
04/06/2009,0000,5.80000,5.80000,5.80000,5.80000,5000
04/08/2009,0000,5.75000,5.80000,5.75000,5.80000,6000
04/09/2009,0000,6.00000,6.10000,5.80000,6.10000,11200
04/14/2009,0000,6.00000,6.00000,6.00000,6.00000,2000
04/17/2009,0000,5.85000,5.90000,5.85000,5.90000,4000
04/27/2009,0000,5.75000,5.75000,5.75000,5.75000,3700
04/30/2009,0000,5.80000,5.80000,5.80000,5.80000,2000
05/19/2009,0000,5.75000,5.75000,5.50000,5.70000,14000
05/20/2009,0000,5.73000,5.73000,5.73000,5.73000,2000
05/21/2009,0000,5.98000,5.98000,5.90000,5.98000,36000
05/22/2009,0000,5.70000,5.70000,5.60000,5.60000,6000
05/25/2009,0000,5.73000,5.80000,5.73000,5.80000,30000
06/01/2009,0000,5.75000,6.00000,5.75000,6.00000,58000
06/02/2009,0000,5.80000,6.20000,5.80000,6.05000,42400
06/03/2009,0000,6.30000,6.45000,6.30000,6.45000,6000
06/04/2009,0000,6.60000,6.65000,6.60000,6.65000,4000
06/09/2009,0000,6.50000,6.65000,6.50000,6.65000,9000
06/10/2009,0000,6.50000,6.50000,6.50000,6.50000,3000
06/15/2009,0000,6.32000,6.75000,6.32000,6.55000,20000
06/16/2009,0000,6.25000,6.45000,6.15000,6.15000,9000
06/17/2009,0000,6.35000,6.45000,6.20000,6.20000,164300
06/19/2009,0000,6.15000,6.15000,6.15000,6.15000,1700
06/23/2009,0000,6.30000,6.45000,6.30000,6.45000,6000
07/01/2009,0000,6.60000,6.60000,6.60000,6.60000,2000
07/02/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
07/09/2009,0000,6.60000,6.62000,6.60000,6.62000,4000
07/10/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
07/13/2009,0000,6.90000,6.90000,6.90000,6.90000,4000
07/14/2009,0000,7.10000,7.10000,7.10000,7.10000,2000
07/15/2009,0000,7.19000,7.21000,7.19000,7.21000,4000
07/16/2009,0000,7.35000,7.36000,7.35000,7.36000,4000
07/17/2009,0000,7.30000,7.30000,7.30000,7.30000,2000
07/20/2009,0000,7.48000,7.48000,7.46000,7.46000,4000
07/21/2009,0000,7.40000,7.45000,7.30000,7.45000,7700
07/22/2009,0000,7.30000,7.30000,7.00000,7.15000,6000
07/28/2009,0000,7.35000,7.35000,7.35000,7.35000,2000
07/31/2009,0000,7.15000,7.15000,7.15000,7.15000,200
08/04/2009,0000,7.05000,7.10000,7.05000,7.06000,8000
08/05/2009,0000,7.00000,7.00000,7.00000,7.00000,4000
08/06/2009,0000,6.80000,6.80000,6.63000,6.78000,8000
08/10/2009,0000,6.55000,6.63000,6.55000,6.63000,4000
08/12/2009,0000,6.83000,6.84000,6.83000,6.84000,4000
08/13/2009,0000,6.70000,6.70000,6.70000,6.70000,1400
08/24/2009,0000,6.67000,6.67000,6.42000,6.58000,12000
08/25/2009,0000,6.40000,6.50000,6.40000,6.50000,4000
08/31/2009,0000,6.52000,10.70000,6.52000,6.52000,9000
09/01/2009,0000,9.50000,9.50000,6.52000,6.60000,9000
09/02/2009,0000,6.65000,6.65000,6.65000,6.65000,1000
09/04/2009,0000,6.00000,6.66000,6.00000,6.66000,20000
09/08/2009,0000,6.83000,6.83000,6.80000,6.80000,7000
09/09/2009,0000,6.80000,6.80000,6.80000,6.80000,1000
09/17/2009,0000,10.59000,10.59000,7.04000,7.04000,13000
09/18/2009,0000,6.70000,6.70000,6.50000,6.63000,9000
09/21/2009,0000,6.73000,6.73000,6.73000,6.73000,2000
09/23/2009,0000,6.60000,6.60000,6.60000,6.60000,1000
09/30/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
10/07/2009,0000,6.63000,6.63000,6.60000,6.63000,4000
10/09/2009,0000,6.35000,6.35000,6.35000,6.35000,700
10/13/2009,0000,6.73000,6.73000,6.50000,6.50000,17000
10/14/2009,0000,6.80000,6.80000,6.60000,6.65000,40000
10/21/2009,0000,6.69000,6.72000,6.69000,6.72000,257800
11/20/2009,0000,6.81000,6.81000,6.81000,6.81000,2000
11/23/2009,0000,6.83000,7.05000,6.83000,6.90000,7000
11/25/2009,0000,6.75000,6.75000,6.75000,6.75000,4000
12/01/2009,0000,6.65000,6.65000,6.65000,6.65000,2000
12/02/2009,0000,6.47000,6.62000,6.47000,6.62000,6000
12/03/2009,0000,6.46000,6.50000,6.40000,6.50000,4500
12/04/2009,0000,6.37000,6.37000,5.00000,5.00000,14200
12/07/2009,0000,6.46000,174.52000,5.89000,6.46000,8000
12/09/2009,0000,6.49000,6.49000,6.40000,6.40000,4400
12/11/2009,0000,6.67000,6.82000,6.67000,6.78000,12000
12/14/2009,0000,6.60000,6.60000,6.60000,6.60000,2000
12/21/2009,0000,6.70000,6.70000,6.20000,6.20000,2200
12/22/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
12/23/2009,0000,6.46000,6.50000,6.46000,6.50000,6000
12/25/2009,0000,6.46000,6.46000,6.46000,6.46000,2000
04/03/2007,0000,11.60000,11.60000,11.60000,11.60000,3000
04/10/2007,0000,12.10000,12.10000,12.10000,12.10000,1000
04/12/2007,0000,12.10000,12.10000,12.00000,12.00000,4000
04/16/2007,0000,11.50000,11.50000,11.50000,11.50000,8900
04/17/2007,0000,11.50000,11.50000,11.50000,11.50000,1000
04/26/2007,0000,11.90000,11.90000,11.90000,11.90000,1000
04/27/2007,0000,12.00000,12.00000,12.00000,12.00000,1000
04/30/2007,0000,12.00000,12.00000,11.50000,11.50000,35000
05/02/2007,0000,11.60000,12.00000,11.50000,12.00000,6000
05/03/2007,0000,12.00000,12.00000,11.50000,11.50000,12600
05/07/2007,0000,11.60000,11.60000,11.60000,11.60000,17000
05/11/2007,0000,12.00000,13.44000,11.70000,13.44000,14000
05/14/2007,0000,13.50000,13.51000,12.00000,13.50000,13900
05/15/2007,0000,13.00000,13.44000,13.00000,13.44000,3000
05/17/2007,0000,13.50000,13.50000,13.50000,13.50000,1000
05/18/2007,0000,13.02000,13.02000,13.02000,13.02000,1000
05/21/2007,0000,12.90000,13.00000,12.60000,12.60000,3400
05/22/2007,0000,12.10000,12.10000,12.00000,12.00000,3000
05/23/2007,0000,12.30000,12.30000,12.30000,12.30000,1000
05/24/2007,0000,12.00000,12.00000,12.00000,12.00000,1000
05/29/2007,0000,12.00000,12.00000,11.80000,12.00000,5000
05/31/2007,0000,11.70000,11.92000,11.70000,11.92000,2100
06/08/2007,0000,12.20000,12.30000,11.70000,12.30000,3000
06/15/2007,0000,11.80000,11.80000,11.80000,11.80000,1000
06/20/2007,0000,12.30000,12.30000,12.30000,12.30000,1000
06/21/2007,0000,11.70000,11.70000,11.65000,11.65000,2000
06/22/2007,0000,11.60000,11.60000,11.60000,11.60000,1000
06/25/2007,0000,11.80000,12.00000,11.80000,11.80000,5000
06/26/2007,0000,11.60000,11.60000,11.60000,11.60000,1000
06/27/2007,0000,11.50000,11.50000,11.50000,11.50000,500
06/28/2007,0000,12.00000,12.00000,12.00000,12.00000,1000
06/29/2007,0000,11.80000,12.00000,11.80000,12.00000,2000
07/02/2007,0000,12.10000,12.10000,12.00000,12.00000,5000
07/03/2007,0000,12.00000,12.00000,11.50000,11.80000,7000
07/04/2007,0000,12.10000,12.10000,11.80000,12.00000,63000
07/05/2007,0000,11.90000,11.90000,11.80000,11.80000,2000
07/06/2007,0000,11.50000,11.70000,11.50000,11.50000,25000
07/09/2007,0000,11.50000,12.10000,11.50000,12.00000,14000
07/10/2007,0000,12.30000,12.30000,11.50000,12.00000,44800
07/11/2007,0000,12.32000,12.32000,12.00000,12.32000,10000
07/12/2007,0000,12.31000,12.31000,12.00000,12.00000,12000
07/13/2007,0000,12.31000,12.32000,12.00000,12.00000,20000
07/18/2007,0000,11.80000,12.50000,11.80000,12.00000,10000
07/20/2007,0000,12.30000,12.30000,12.30000,12.30000,6000
07/23/2007,0000,12.50000,13.50000,12.30000,13.20000,32200
07/24/2007,0000,13.40000,14.00000,12.50000,13.50000,67000
07/25/2007,0000,13.20000,14.20000,13.20000,14.10000,114000
07/26/2007,0000,13.50000,15.00000,13.50000,15.00000,13400
07/27/2007,0000,14.80000,15.00000,14.50000,15.00000,14000
07/30/2007,0000,15.20000,15.50000,15.00000,15.40000,31000
07/31/2007,0000,15.91000,16.00000,15.40000,16.00000,51000
08/01/2007,0000,16.10000,17.00000,16.00000,16.30000,78600
08/02/2007,0000,16.30000,17.15000,16.30000,16.50000,8000
08/03/2007,0000,16.30000,16.50000,16.00000,16.20000,22000
08/06/2007,0000,16.00000,16.20000,15.50000,15.50000,6000
08/07/2007,0000,15.20000,15.50000,15.20000,15.30000,17000
08/08/2007,0000,15.00000,15.00000,14.60000,14.70000,17200
08/09/2007,0000,14.80000,14.80000,14.50000,14.50000,5000
08/10/2007,0000,14.00000,14.10000,14.00000,14.10000,4000
08/13/2007,0000,13.60000,14.00000,13.60000,13.60000,5000
08/14/2007,0000,13.00000,14.70000,13.00000,14.30000,84200
08/15/2007,0000,14.70000,14.98000,14.20000,14.90000,90000
08/16/2007,0000,14.20000,14.90000,14.20000,14.90000,44000
08/17/2007,0000,14.40000,15.10000,14.40000,14.50000,79800
08/20/2007,0000,14.00000,14.90000,14.00000,14.90000,7000
08/21/2007,0000,14.90000,14.90000,14.50000,14.90000,14000
08/22/2007,0000,14.30000,14.30000,14.30000,14.30000,1100
08/24/2007,0000,15.00000,15.00000,14.90000,14.90000,20000
08/27/2007,0000,15.00000,15.00000,14.30000,14.80000,20000
08/28/2007,0000,15.10000,15.10000,15.00000,15.00000,10000
08/29/2007,0000,15.10000,15.10000,15.00000,15.10000,59500
08/30/2007,0000,15.50000,15.50000,14.78000,15.20000,54000
08/31/2007,0000,15.00000,15.51000,14.40000,15.51000,56500
09/03/2007,0000,14.90000,15.10000,14.80000,14.98000,23300
09/06/2007,0000,15.00000,15.20000,14.94000,15.20000,134000
09/07/2007,0000,15.00000,15.50000,15.00000,15.50000,102000
09/10/2007,0000,15.20000,15.20000,15.10000,15.10000,60000
09/11/2007,0000,15.30000,15.30000,15.20000,15.20000,75000
09/12/2007,0000,15.30000,15.30000,15.20000,15.20000,20000
09/13/2007,0000,15.30000,15.30000,15.20000,15.20000,20000
09/14/2007,0000,15.00000,15.20000,15.00000,15.20000,41000
09/17/2007,0000,15.00000,15.20000,15.00000,15.20000,46000
09/19/2007,0000,14.80000,15.20000,14.80000,15.20000,45900
09/20/2007,0000,15.30000,16.30000,15.30000,15.80000,18000
09/21/2007,0000,14.90000,15.20000,14.70000,15.20000,5000
09/26/2007,0000,15.00000,15.30000,15.00000,15.30000,13700
10/01/2007,0000,15.20000,15.40000,15.20000,15.40000,6000
10/02/2007,0000,15.50000,15.60000,12.90000,15.60000,118000
10/03/2007,0000,15.00000,15.80000,15.00000,15.50000,109600
10/04/2007,0000,15.00000,15.70000,15.00000,15.50000,76800
10/05/2007,0000,15.00000,15.70000,15.00000,15.70000,13600
10/08/2007,0000,15.90000,16.00000,15.50000,15.90000,31000
10/09/2007,0000,15.00000,16.30000,15.00000,16.20000,66000
10/11/2007,0000,14.00000,15.50000,14.00000,14.00000,2300
10/15/2007,0000,15.70000,15.70000,14.55000,14.65000,168000
10/16/2007,0000,15.20000,15.20000,14.65000,15.00000,35000
10/17/2007,0000,14.50000,14.50000,14.50000,14.50000,1000
10/18/2007,0000,14.50000,14.50000,14.00000,14.00000,3900
10/19/2007,0000,14.50000,14.60000,14.50000,14.60000,500000
10/25/2007,0000,13.78000,14.00000,13.70000,13.70000,28000
10/26/2007,0000,13.70000,16.00000,13.30000,15.80000,78600
10/29/2007,0000,17.90000,18.00000,15.00000,15.00000,1249400
10/30/2007,0000,17.90000,18.00000,14.00000,17.00000,1314000
10/31/2007,0000,14.80000,15.00000,14.70000,14.70000,4200
11/01/2007,0000,14.00000,14.30000,14.00000,14.30000,1200
11/02/2007,0000,16.90000,17.00000,15.00000,15.00000,1052500
11/05/2007,0000,15.00000,17.00000,15.00000,15.00000,167000
11/06/2007,0000,16.90000,17.00000,16.90000,17.00000,90000
11/08/2007,0000,14.50000,14.50000,14.50000,14.50000,3000
11/09/2007,0000,14.40000,14.40000,14.40000,14.40000,400
11/12/2007,0000,14.30000,14.30000,14.00000,14.00000,2900
11/14/2007,0000,14.00000,14.00000,14.00000,14.00000,500
11/20/2007,0000,14.00000,14.00000,14.00000,14.00000,2000
11/22/2007,0000,13.95000,13.95000,13.80000,13.80000,1500
11/23/2007,0000,13.50000,14.00000,13.30000,13.50000,14000
11/27/2007,0000,13.10000,13.10000,13.00000,13.00000,3000
11/29/2007,0000,15.50000,15.50000,15.50000,15.50000,2000
11/30/2007,0000,17.90000,18.00000,13.00000,13.00000,2302000
12/03/2007,0000,17.90000,18.00000,13.20000,17.90000,525000
12/05/2007,0000,17.90000,18.00000,13.40000,13.40000,29900
12/07/2007,0000,13.10000,18.00000,13.10000,13.90000,501400
12/10/2007,0000,13.40000,18.00000,13.40000,13.40000,547200
12/11/2007,0000,16.90000,17.00000,15.95000,16.00000,1921300
12/12/2007,0000,15.00000,18.00000,14.90000,15.00000,631000
12/13/2007,0000,14.90000,15.60000,14.90000,15.60000,44300
12/14/2007,0000,15.00000,15.00000,14.20000,15.00000,25100
12/18/2007,0000,14.20000,14.20000,14.15000,14.15000,4000
12/19/2007,0000,13.50000,14.60000,13.50000,14.60000,32700
12/20/2007,0000,17.90000,18.00000,14.20000,14.20000,315000
12/21/2007,0000,13.00000,13.00000,13.00000,13.00000,600
12/27/2007,0000,13.50000,13.50000,13.50000,13.50000,2000
12/31/2007,0000,13.49000,13.49000,13.49000,13.49000,1000
01/04/2008,0000,13.40000,13.40000,13.00000,13.00000,1100
01/08/2008,0000,13.00000,13.00000,13.00000,13.00000,700
01/09/2008,0000,13.00000,13.00000,13.00000,13.00000,800
01/10/2008,0000,13.00000,13.00000,13.00000,13.00000,2000
01/14/2008,0000,12.95000,13.00000,12.00000,12.00000,17100
01/15/2008,0000,12.00000,12.00000,12.00000,12.00000,1000
01/16/2008,0000,12.05000,12.05000,12.00000,12.00000,10000
01/17/2008,0000,11.65000,11.65000,11.50000,11.50000,1100
01/18/2008,0000,11.50000,11.50000,11.50000,11.50000,200
01/21/2008,0000,11.00000,11.50000,11.00000,11.00000,5000
01/22/2008,0000,10.00000,10.00000,9.80000,9.80000,1500
01/23/2008,0000,11.00000,11.00000,10.00000,10.00000,19000
01/24/2008,0000,11.50000,11.50000,11.50000,11.50000,15000
01/28/2008,0000,9.00000,9.05000,9.00000,9.00000,34000
01/29/2008,0000,9.00000,9.00000,9.00000,9.00000,300
02/13/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
02/18/2008,0000,9.30000,9.30000,9.20000,9.20000,5000
02/21/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
02/25/2008,0000,8.00000,8.40000,8.00000,8.40000,7700
02/26/2008,0000,8.20000,8.20000,8.20000,8.20000,1200
02/27/2008,0000,8.50000,8.70000,8.50000,8.70000,2000
02/29/2008,0000,8.90000,9.05000,8.90000,9.05000,11000
03/04/2008,0000,9.35000,9.45000,9.35000,9.45000,4000
03/07/2008,0000,9.56000,9.56000,9.20000,9.20000,2000
03/11/2008,0000,9.38000,9.41000,9.38000,9.41000,14000
03/14/2008,0000,9.41000,9.41000,9.41000,9.41000,2000
03/18/2008,0000,9.15000,9.15000,9.15000,9.15000,2000
03/25/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
04/07/2008,0000,8.36000,8.36000,8.36000,8.36000,400
04/09/2008,0000,8.85000,8.85000,8.80000,8.80000,4000
04/10/2008,0000,8.70000,8.70000,8.50000,8.50000,21000
04/15/2008,0000,9.00000,9.00000,9.00000,9.00000,3000
04/16/2008,0000,8.80000,9.35000,8.80000,9.30000,17000
04/17/2008,0000,9.45000,9.45000,9.45000,9.45000,2000
04/18/2008,0000,8.90000,9.35000,8.90000,9.35000,6000
04/22/2008,0000,9.45000,9.45000,9.00000,9.00000,5000
04/23/2008,0000,9.10000,9.30000,8.90000,8.90000,3000
04/24/2008,0000,9.20000,9.40000,9.20000,9.40000,2000
05/06/2008,0000,9.00000,9.00000,9.00000,9.00000,1000
05/07/2008,0000,9.30000,9.30000,9.00000,9.30000,7000
05/08/2008,0000,9.10000,9.30000,8.97000,8.97000,6000
05/09/2008,0000,9.30000,9.30000,9.10000,9.10000,2000
05/12/2008,0000,8.90000,9.00000,8.90000,8.90000,10000
05/13/2008,0000,8.80000,8.90000,8.80000,8.90000,2400
05/14/2008,0000,8.80000,8.80000,8.80000,8.80000,2000
05/15/2008,0000,8.90000,8.90000,8.90000,8.90000,1000
05/19/2008,0000,8.60000,8.80000,8.60000,8.60000,2100
05/20/2008,0000,8.60000,8.80000,8.60000,8.80000,7100
05/23/2008,0000,8.70000,8.70000,8.70000,8.70000,3000
05/27/2008,0000,8.50000,10.00000,8.50000,9.00000,34000
05/28/2008,0000,10.05000,10.05000,8.95000,8.95000,36000
05/30/2008,0000,9.10000,9.10000,9.10000,9.10000,30200
06/02/2008,0000,9.00000,9.00000,9.00000,9.00000,30000
06/17/2008,0000,8.90000,8.90000,8.80000,8.80000,3000
06/18/2008,0000,8.80000,8.80000,8.70000,8.70000,9500
06/27/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
07/16/2008,0000,8.40000,8.50000,8.40000,8.50000,6300
07/30/2008,0000,8.20000,8.40000,7.50000,7.50000,19800
07/31/2008,0000,7.50000,8.70000,7.50000,8.70000,2000
08/01/2008,0000,8.75000,8.75000,8.75000,8.75000,1000
08/05/2008,0000,7.70000,8.40000,7.70000,8.40000,2000
08/06/2008,0000,7.80000,8.43000,7.80000,8.43000,2000
08/07/2008,0000,8.00000,9.95000,7.95000,8.00000,3000
08/11/2008,0000,10.00000,10.00000,9.95000,10.00000,800000
08/12/2008,0000,8.02000,10.00000,8.02000,10.00000,801000
08/13/2008,0000,9.95000,10.00000,9.95000,10.00000,400000
08/14/2008,0000,7.50000,8.40000,7.50000,8.40000,1100
08/21/2008,0000,7.85000,8.43000,7.85000,8.43000,2000
08/22/2008,0000,7.80000,8.00000,7.80000,8.00000,2000
09/03/2008,0000,7.50000,7.50000,7.50000,7.50000,1000
10/09/2008,0000,7.45000,7.45000,7.28000,7.28000,2000
10/21/2008,0000,7.15000,7.15000,7.15000,7.15000,2000
10/23/2008,0000,7.10000,7.10000,7.10000,7.10000,2000
10/24/2008,0000,7.00000,7.00000,6.85000,6.88000,52000
10/27/2008,0000,6.85000,6.88000,6.80000,6.80000,25800
10/30/2008,0000,6.70000,6.70000,6.70000,6.70000,2000
11/05/2008,0000,6.65000,6.65000,6.20000,6.20000,14000
11/06/2008,0000,6.20000,6.20000,6.20000,6.20000,10000
11/10/2008,0000,6.10000,6.10000,6.00000,6.00000,7000
11/11/2008,0000,6.03000,6.03000,6.03000,6.03000,400
11/25/2008,0000,10.00000,10.00000,9.96000,10.00000,328000
11/26/2008,0000,6.02000,6.02000,6.02000,6.02000,2000
11/28/2008,0000,5.00000,5.74000,4.50000,4.50000,6600
12/01/2008,0000,4.99000,5.04000,4.99000,5.04000,14000
12/02/2008,0000,5.02000,5.05000,4.88000,4.90000,54000
12/03/2008,0000,5.04000,5.10000,4.88000,5.10000,63000
12/04/2008,0000,5.10000,5.10000,4.68000,5.05000,49000
12/05/2008,0000,5.10000,5.10000,5.00000,5.10000,14000
12/08/2008,0000,5.15000,5.52000,5.15000,5.52000,17200
12/09/2008,0000,5.73000,5.77000,5.73000,5.77000,4000
12/10/2008,0000,5.83000,6.10000,5.83000,6.00000,7100
12/11/2008,0000,6.20000,6.25000,6.10000,6.10000,26000
12/12/2008,0000,6.30000,6.30000,6.30000,6.30000,4000
12/15/2008,0000,6.50000,6.60000,6.50000,6.60000,6000
12/16/2008,0000,6.50000,6.50000,6.50000,6.50000,2000
12/17/2008,0000,6.50000,7.05000,6.50000,7.05000,7000
01/07/2009,0000,6.75000,6.75000,6.74000,6.74000,1100
01/09/2009,0000,6.78000,6.78000,6.78000,6.78000,2000
01/15/2009,0000,6.70000,6.70000,6.70000,6.70000,5000
02/13/2009,0000,6.40000,6.40000,6.40000,6.40000,2000
03/02/2009,0000,5.95000,5.95000,5.95000,5.95000,100
03/06/2009,0000,6.15000,6.15000,6.13000,6.13000,4000
03/12/2009,0000,5.90000,5.90000,5.90000,5.90000,1000
03/13/2009,0000,5.85000,5.85000,5.85000,5.85000,1300
03/16/2009,0000,8.46000,8.50000,6.00000,6.00000,303000
04/03/2009,0000,5.80000,5.80000,5.80000,5.80000,1000
04/06/2009,0000,5.80000,5.80000,5.80000,5.80000,5000
04/08/2009,0000,5.75000,5.80000,5.75000,5.80000,6000
04/09/2009,0000,6.00000,6.10000,5.80000,6.10000,11200
04/14/2009,0000,6.00000,6.00000,6.00000,6.00000,2000
04/17/2009,0000,5.85000,5.90000,5.85000,5.90000,4000
04/27/2009,0000,5.75000,5.75000,5.75000,5.75000,3700
04/30/2009,0000,5.80000,5.80000,5.80000,5.80000,2000
05/19/2009,0000,5.75000,5.75000,5.50000,5.70000,14000
05/20/2009,0000,5.73000,5.73000,5.73000,5.73000,2000
05/21/2009,0000,5.98000,5.98000,5.90000,5.98000,36000
05/22/2009,0000,5.70000,5.70000,5.60000,5.60000,6000
05/25/2009,0000,5.73000,5.80000,5.73000,5.80000,30000
06/01/2009,0000,5.75000,6.00000,5.75000,6.00000,58000
06/02/2009,0000,5.80000,6.20000,5.80000,6.05000,42400
06/03/2009,0000,6.30000,6.45000,6.30000,6.45000,6000
06/04/2009,0000,6.60000,6.65000,6.60000,6.65000,4000
06/09/2009,0000,6.50000,6.65000,6.50000,6.65000,9000
06/10/2009,0000,6.50000,6.50000,6.50000,6.50000,3000
06/15/2009,0000,6.32000,6.75000,6.32000,6.55000,20000
06/16/2009,0000,6.25000,6.45000,6.15000,6.15000,9000
06/17/2009,0000,6.35000,6.45000,6.20000,6.20000,164300
06/19/2009,0000,6.15000,6.15000,6.15000,6.15000,1700
06/23/2009,0000,6.30000,6.45000,6.30000,6.45000,6000
07/01/2009,0000,6.60000,6.60000,6.60000,6.60000,2000
07/02/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
07/09/2009,0000,6.60000,6.62000,6.60000,6.62000,4000
07/10/2009,0000,6.80000,6.80000,6.80000,6.80000,2000
07/13/2009,0000,6.90000,6.90000,6.90000,6.90000,4000
07/14/2009,0000,7.10000,7.10000,7.10000,7.10000,2000
07/15/2009,0000,7.19000,7.21000,7.19000,7.21000,4000
07/16/2009,0000,7.35000,7.36000,7.35000,7.36000,4000
07/17/2009,0000,7.30000,7.30000,7.30000,7.30000,2000
07/20/2009,0000,7.48000,7.48000,7.46000,7.46000,4000
07/21/2009,0000,7.40000,7.45000,7.30000,7.45000,7700
07/22/2009,0000,7.30000,7.30000,7.00000,7.15000,6000
07/28/2009,0000,7.35000,7.35000,7.35000,7.35000,2000
07/31/2009,0000,7.15000,7.15000,7.15000,7.15000,200
08/04/2009,0000,7.05000,7.10000,7.05000,7.06000,8000
08/05/2009,0000,7.00000,7.00000,7.00000,7.00000,4000
08/06/2009,0000,6.80000,6.80000,6.63000,6.78000,8000
08/10/2009,0000,6.55000,6.63000,6.55000,6.63000,4000
08/12/2009,0000,6.83000,6.84000,6.83000,6.84000,4000
08/13/2009,0000,6.70000,6.70000,6.70000,6.70000,1400
08/24/2009,0000,6.67000,6.67000,6.42000,6.58000,12000
08/25/2009,0000,6.40000,6.50000,6.40000,6.50000,4000
08/31/2009,0000,6.52000,10.70000,6.52000,6.52000,9000
09/01/2009,0000,9.50000,9.50000,6.52000,6.60000,9000
09/02/2009,0000,6.65000,6.65000,6.65000,6.65000,1000
09/04/2009,0000,6.00000,6.66000,6.00000,6.66000,20000
09/08/2009,0000,6.83000,6.83000,6.80000,6.80000,7000
09/09/2009,0000,6.80000,6.80000,6.80000,6.80000,1000
09/17/2009,0000,10.59000,10.59000,7.04000,7.04000,13000
09/18/2009,0000,6.70000,6.70000,6.50000,6.63000,9000
09/21/2009,0000,6.73000,6.73000,6.73000,6.73000,2000
09/23/2009,0000,6.60000,6.60000,6.60000,6.60000,1000
09/30/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
10/07/2009,0000,6.63000,6.63000,6.60000,6.63000,4000
10/09/2009,0000,6.35000,6.35000,6.35000,6.35000,700
10/13/2009,0000,6.73000,6.73000,6.50000,6.50000,17000
10/14/2009,0000,6.80000,6.80000,6.60000,6.65000,40000
10/21/2009,0000,6.69000,6.72000,6.69000,6.72000,257800
11/20/2009,0000,6.81000,6.81000,6.81000,6.81000,2000
11/23/2009,0000,6.83000,7.05000,6.83000,6.90000,7000
11/25/2009,0000,6.75000,6.75000,6.75000,6.75000,4000
12/01/2009,0000,6.65000,6.65000,6.65000,6.65000,2000
12/02/2009,0000,6.47000,6.62000,6.47000,6.62000,6000
12/03/2009,0000,6.46000,6.50000,6.40000,6.50000,4500
12/04/2009,0000,6.37000,6.37000,5.00000,5.00000,14200
12/07/2009,0000,6.46000,174.52000,5.89000,6.46000,8000
12/09/2009,0000,6.49000,6.49000,6.40000,6.40000,4400
12/11/2009,0000,6.67000,6.82000,6.67000,6.78000,12000
12/14/2009,0000,6.60000,6.60000,6.60000,6.60000,2000
12/21/2009,0000,6.70000,6.70000,6.20000,6.20000,2200
12/22/2009,0000,6.50000,6.50000,6.50000,6.50000,2000
12/23/2009,0000,6.46000,6.50000,6.46000,6.50000,6000
12/25/2009,0000,6.46000,6.46000,6.46000,6.46000,2000
12/25/2009,0000,6.46000,6.46000,6.46000,6.46000,2000
12/28/2009,0000,6.70000,6.70000,6.70000,6.70000,200
12/28/2009,0847,6.70000,6.70000,6.70000,6.70000,288
