DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/10/2007,0000,4.44000,4.44000,4.44000,4.44000,1000
04/11/2007,0000,4.75000,4.75000,4.13000,4.13000,6000
04/12/2007,0000,4.39000,4.39000,4.39000,4.39000,100
04/13/2007,0000,4.35000,4.35000,4.35000,4.35000,1000
05/04/2007,0000,3.70000,3.70000,3.70000,3.70000,500
05/07/2007,0000,3.70000,3.70000,3.70000,3.70000,1000
05/14/2007,0000,3.45000,3.45000,3.45000,3.45000,200
05/18/2007,0000,3.80000,3.80000,3.80000,3.80000,1000
06/14/2007,0000,4.06000,4.06000,4.06000,4.06000,3000
06/15/2007,0000,4.00000,4.00000,4.00000,4.00000,500
06/22/2007,0000,4.34000,4.34000,4.34000,4.34000,500
06/29/2007,0000,3.78000,3.78000,3.78000,3.78000,1000
07/02/2007,0000,3.52000,3.52000,3.52000,3.52000,1000
07/03/2007,0000,3.28000,3.28000,3.28000,3.28000,1000
07/04/2007,0000,3.28000,3.28000,3.28000,3.28000,400
07/05/2007,0000,3.28000,3.28000,3.28000,3.28000,3000
07/06/2007,0000,3.28000,3.28000,3.28000,3.28000,5000
07/09/2007,0000,3.06000,3.06000,3.06000,3.06000,1000
07/10/2007,0000,3.25000,3.25000,3.25000,3.25000,2000
07/11/2007,0000,3.47000,3.47000,3.47000,3.47000,100
07/12/2007,0000,3.03000,3.03000,3.03000,3.03000,8000
07/13/2007,0000,2.82000,2.82000,2.82000,2.82000,7000
07/17/2007,0000,3.00000,3.22000,3.00000,3.22000,8000
07/18/2007,0000,3.44000,3.44000,3.44000,3.44000,1000
07/19/2007,0000,3.67000,3.67000,3.67000,3.67000,1000
07/20/2007,0000,3.92000,3.92000,3.92000,3.92000,1000
07/23/2007,0000,4.19000,4.19000,3.95000,3.95000,6000
07/24/2007,0000,4.21000,4.21000,4.21000,4.21000,6000
07/25/2007,0000,4.50000,4.50000,4.50000,4.50000,200
07/26/2007,0000,4.45000,4.45000,4.45000,4.45000,6000
07/27/2007,0000,4.45000,4.54000,4.45000,4.54000,9000
07/31/2007,0000,4.30000,4.30000,4.30000,4.30000,8000
08/03/2007,0000,4.60000,4.60000,4.60000,4.60000,1000
08/09/2007,0000,4.90000,4.90000,4.90000,4.90000,500
08/14/2007,0000,4.92000,4.92000,4.92000,4.92000,800
08/21/2007,0000,4.55000,4.55000,4.55000,4.55000,200
09/17/2007,0000,4.50000,4.50000,4.50000,4.50000,700
09/19/2007,0000,4.38000,4.38000,4.38000,4.38000,200
09/21/2007,0000,4.68000,4.68000,4.50000,4.50000,6000
09/28/2007,0000,4.70000,4.70000,4.70000,4.70000,400
10/03/2007,0000,4.19000,4.65000,4.19000,4.65000,2000
10/16/2007,0000,4.63000,4.63000,4.03000,4.63000,4000
10/17/2007,0000,4.31000,4.95000,4.31000,4.95000,2000
10/18/2007,0000,4.61000,5.29000,4.61000,5.29000,2000
10/19/2007,0000,5.65000,5.65000,5.65000,5.65000,1000
10/24/2007,0000,5.26000,5.26000,5.26000,5.26000,400
10/25/2007,0000,5.49000,5.49000,5.49000,5.49000,1000
10/26/2007,0000,5.60000,5.60000,5.55000,5.55000,5000
10/30/2007,0000,5.50000,5.50000,5.50000,5.50000,300
11/01/2007,0000,5.50000,5.50000,5.17000,5.17000,20000
11/02/2007,0000,4.81000,4.81000,4.81000,4.81000,1000
11/07/2007,0000,4.48000,4.48000,4.48000,4.48000,1000
11/09/2007,0000,4.79000,4.79000,4.79000,4.79000,300
11/29/2007,0000,4.46000,4.46000,4.46000,4.46000,100
12/19/2007,0000,4.40000,4.40000,3.88000,3.88000,2000
12/20/2007,0000,4.00000,4.00000,4.00000,4.00000,3000
07/01/2008,0000,3.44000,3.44000,3.44000,3.44000,1000
07/03/2008,0000,3.68000,3.68000,3.68000,3.68000,1000
07/04/2008,0000,3.93000,3.93000,3.93000,3.93000,1000
07/08/2008,0000,4.20000,4.20000,4.20000,4.20000,2000
07/09/2008,0000,4.49000,4.49000,4.49000,4.49000,1000
07/16/2008,0000,4.70000,4.70000,4.70000,4.70000,5000
07/24/2008,0000,3.80000,3.80000,3.80000,3.80000,12000
07/25/2008,0000,3.54000,3.54000,3.54000,3.54000,1000
07/29/2008,0000,3.30000,3.30000,3.30000,3.30000,1000
07/30/2008,0000,3.07000,3.07000,3.07000,3.07000,1000
07/31/2008,0000,2.86000,2.86000,2.86000,2.86000,1000
08/01/2008,0000,2.66000,2.66000,2.66000,2.66000,1000
08/04/2008,0000,2.48000,2.48000,2.48000,2.48000,1000
08/05/2008,0000,2.31000,2.31000,2.31000,2.31000,1000
08/06/2008,0000,2.15000,2.15000,2.15000,2.15000,4000
08/07/2008,0000,2.00000,2.00000,2.00000,2.00000,15000
08/08/2008,0000,1.86000,1.86000,1.86000,1.86000,15000
08/11/2008,0000,1.73000,1.73000,1.73000,1.73000,1000
08/12/2008,0000,1.61000,1.61000,1.61000,1.61000,1000
08/13/2008,0000,1.50000,1.50000,1.50000,1.50000,5000
08/14/2008,0000,1.40000,1.40000,1.40000,1.40000,1000
08/15/2008,0000,1.31000,1.31000,1.31000,1.31000,2000
08/18/2008,0000,1.22000,1.22000,1.22000,1.22000,1000
08/19/2008,0000,1.14000,1.14000,1.14000,1.14000,1000
08/20/2008,0000,1.07000,1.07000,1.07000,1.07000,10000
08/21/2008,0000,1.00000,1.00000,1.00000,1.00000,42000
08/22/2008,0000,1.00000,1.00000,1.00000,1.00000,300
08/25/2008,0000,1.07000,1.07000,1.07000,1.07000,1000
08/26/2008,0000,1.14000,1.14000,1.14000,1.14000,1000
08/29/2008,0000,1.29000,1.29000,1.29000,1.29000,1000
09/01/2008,0000,1.38000,1.38000,1.38000,1.38000,1000
09/03/2008,0000,1.47000,1.47000,1.47000,1.47000,1000
09/04/2008,0000,1.57000,1.57000,1.57000,1.57000,1000
09/05/2008,0000,1.67000,1.67000,1.67000,1.67000,2000
09/08/2008,0000,1.78000,1.78000,1.78000,1.78000,10000
09/09/2008,0000,1.90000,1.90000,1.90000,1.90000,5000
09/11/2008,0000,2.00000,2.00000,2.00000,2.00000,1000
11/05/2008,0000,1.00000,1.00000,1.00000,1.00000,6000
11/10/2008,0000,0.87000,0.87000,0.87000,0.87000,2000
11/11/2008,0000,0.81000,0.81000,0.81000,0.81000,700
11/18/2008,0000,0.85000,0.85000,0.85000,0.85000,5000
12/01/2008,0000,0.85000,0.85000,0.85000,0.85000,15000
12/05/2008,0000,0.86000,0.86000,0.86000,0.86000,10000
12/16/2008,0000,0.86000,0.86000,0.86000,0.86000,15000
12/17/2008,0000,0.87000,0.87000,0.87000,0.87000,13000
01/07/2009,0000,1.19000,1.19000,1.19000,1.19000,13000
01/08/2009,0000,1.27000,1.27000,1.27000,1.27000,1000
01/13/2009,0000,1.35000,1.35000,1.35000,1.35000,7000
01/14/2009,0000,1.40000,1.40000,1.40000,1.40000,1000
01/15/2009,0000,1.49000,1.49000,1.49000,1.49000,5000
01/16/2009,0000,1.58000,1.58000,1.58000,1.58000,3000
01/20/2009,0000,1.50000,1.69000,1.50000,1.50000,500
02/10/2009,0000,1.50000,1.58000,1.50000,1.50000,100
02/13/2009,0000,1.50000,1.50000,1.50000,1.50000,7000
02/17/2009,0000,1.50000,1.50000,1.50000,1.50000,6000
03/05/2009,0000,1.50000,1.50000,1.50000,1.50000,1000
03/17/2009,0000,1.50000,1.50000,1.50000,1.50000,10000
03/30/2009,0000,1.50000,1.50000,1.50000,1.50000,1000
04/14/2009,0000,1.50000,1.50000,1.50000,1.50000,1000
04/17/2009,0000,1.50000,1.50000,1.50000,1.50000,1000
05/22/2009,0000,1.60000,1.60000,1.60000,1.60000,2000
05/25/2009,0000,1.60000,1.60000,1.60000,1.60000,1000
06/30/2009,0000,1.71000,1.71000,1.71000,1.71000,1000
07/06/2009,0000,1.82000,1.82000,1.82000,1.82000,1000
07/07/2009,0000,1.94000,1.94000,1.94000,1.94000,7000
07/08/2009,0000,2.07000,2.07000,2.07000,2.07000,1000
07/09/2009,0000,2.21000,2.21000,2.21000,2.21000,1000
07/10/2009,0000,2.36000,2.36000,2.36000,2.36000,3000
07/13/2009,0000,2.52000,2.52000,2.52000,2.52000,2000
07/14/2009,0000,2.69000,2.69000,2.69000,2.69000,15000
07/15/2009,0000,2.87000,2.87000,2.87000,2.87000,1000
07/16/2009,0000,3.07000,3.07000,3.07000,3.07000,1000
07/17/2009,0000,3.28000,3.28000,3.28000,3.28000,1000
07/20/2009,0000,3.50000,3.50000,3.50000,3.50000,2000
07/21/2009,0000,3.74000,3.74000,3.26000,3.74000,42000
07/22/2009,0000,4.00000,4.00000,4.00000,4.00000,10000
07/23/2009,0000,4.28000,4.28000,4.28000,4.28000,6000
07/24/2009,0000,4.50000,4.50000,4.50000,4.50000,25000
07/27/2009,0000,4.50000,4.50000,4.19000,4.19000,11000
07/28/2009,0000,3.90000,3.90000,3.90000,3.90000,14000
07/30/2009,0000,3.63000,3.63000,3.63000,3.63000,10000
08/03/2009,0000,3.63000,3.63000,3.63000,3.63000,3000
09/10/2009,0000,3.88000,3.88000,3.88000,3.88000,2000
09/18/2009,0000,4.15000,4.15000,4.00000,4.00000,4000
09/24/2009,0000,4.00000,4.00000,4.00000,4.00000,2000
09/28/2009,0000,4.01000,4.01000,4.01000,4.01000,2000
10/06/2009,0000,4.00000,4.00000,4.00000,4.00000,2000
10/21/2009,0000,3.72000,3.83000,3.72000,3.83000,8000
10/27/2009,0000,3.57000,3.57000,3.57000,3.57000,2000
12/11/2009,0000,3.81000,3.81000,3.81000,3.81000,5000
12/15/2009,0000,3.82000,3.82000,3.82000,3.82000,1000
12/16/2009,0000,3.56000,3.56000,3.56000,3.56000,4000
12/17/2009,0000,3.57000,3.57000,3.57000,3.57000,6000
12/18/2009,0000,3.33000,3.33000,3.33000,3.33000,1000
12/27/2009,0000,3.40000,3.40000,3.30000,3.38000,49000
