DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,3.07000,3.07000,3.07000,3.07000,1400
04/03/2007,0000,3.12000,3.12000,2.86000,3.07000,8100
04/04/2007,0000,2.86000,3.10000,2.86000,3.10000,1600
04/09/2007,0000,3.20000,3.30000,2.89000,2.89000,9600
04/10/2007,0000,2.69000,3.00000,2.69000,3.00000,4800
04/11/2007,0000,2.80000,2.98000,2.80000,2.98000,1200
04/12/2007,0000,3.00000,3.10000,2.79000,3.00000,23700
04/13/2007,0000,3.01000,3.05000,2.85000,3.00000,7300
04/16/2007,0000,3.00000,3.14000,2.95000,3.14000,10700
04/17/2007,0000,3.14000,3.14000,3.14000,3.14000,600
04/18/2007,0000,2.96000,2.96000,2.95000,2.95000,3500
04/19/2007,0000,2.77000,2.80000,2.75000,2.80000,9000
04/20/2007,0000,2.96000,2.99000,2.90000,2.99000,18400
04/23/2007,0000,3.18000,3.19000,2.80000,3.18000,13000
04/24/2007,0000,3.10000,3.10000,3.01000,3.02000,7100
04/25/2007,0000,3.02000,3.02000,3.00000,3.01000,3900
04/26/2007,0000,2.81000,3.21000,2.81000,3.21000,15900
04/27/2007,0000,3.41000,3.41000,3.41000,3.41000,200
04/30/2007,0000,3.41000,3.41000,3.18000,3.40000,6000
05/02/2007,0000,3.19000,3.19000,3.17000,3.17000,9000
05/03/2007,0000,3.05000,3.15000,3.05000,3.10000,20700
05/04/2007,0000,3.10000,3.30000,3.10000,3.10000,8800
05/07/2007,0000,3.10000,3.11000,3.10000,3.10000,8600
05/08/2007,0000,3.01000,3.01000,3.01000,3.01000,200
05/09/2007,0000,3.00000,3.00000,2.91000,2.91000,35400
05/10/2007,0000,2.91000,3.11000,2.91000,3.11000,17000
05/11/2007,0000,3.32000,3.32000,3.32000,3.32000,11300
05/14/2007,0000,3.55000,3.55000,3.11000,3.52000,16800
05/15/2007,0000,3.75000,3.75000,3.52000,3.65000,8100
05/16/2007,0000,3.50000,3.68000,3.40000,3.68000,18200
05/17/2007,0000,3.68000,3.84000,3.55000,3.84000,14200
05/18/2007,0000,3.84000,3.84000,3.62000,3.62000,8400
05/21/2007,0000,3.51000,3.60000,3.50000,3.50000,3700
05/22/2007,0000,3.50000,3.50000,3.26000,3.26000,11500
05/23/2007,0000,3.20000,3.20000,3.20000,3.20000,7500
05/24/2007,0000,3.10000,3.40000,3.10000,3.40000,1400
05/25/2007,0000,3.62000,3.62000,3.62000,3.62000,400
05/28/2007,0000,3.67000,3.67000,3.67000,3.67000,1600
05/29/2007,0000,3.89000,3.89000,3.42000,3.82000,1200
05/30/2007,0000,3.82000,3.90000,3.56000,3.58000,7500
05/31/2007,0000,3.81000,3.81000,3.81000,3.81000,1200
06/04/2007,0000,3.55000,3.55000,3.55000,3.55000,3500
06/05/2007,0000,3.33000,3.33000,3.33000,3.33000,1000
06/06/2007,0000,3.15000,3.50000,3.15000,3.50000,6000
06/07/2007,0000,3.69000,3.69000,3.47000,3.47000,17000
06/08/2007,0000,3.70000,3.70000,3.60000,3.60000,8100
06/11/2007,0000,3.83000,3.83000,3.83000,3.83000,800
06/12/2007,0000,3.58000,3.58000,3.58000,3.58000,200
06/13/2007,0000,3.58000,3.80000,3.58000,3.80000,1800
06/14/2007,0000,3.85000,3.85000,3.85000,3.85000,200
06/15/2007,0000,3.59000,3.77000,3.59000,3.77000,2900
06/20/2007,0000,3.51000,3.77000,3.51000,3.77000,9400
06/21/2007,0000,3.51000,3.88000,3.51000,3.88000,2300
06/22/2007,0000,3.80000,3.83000,3.62000,3.83000,8600
06/26/2007,0000,3.57000,3.58000,3.57000,3.58000,7300
06/27/2007,0000,3.75000,3.82000,3.75000,3.82000,3900
06/29/2007,0000,3.58000,4.08000,3.58000,4.08000,6300
07/02/2007,0000,3.80000,3.97000,3.80000,3.97000,2700
07/03/2007,0000,3.97000,4.08000,3.70000,3.99000,5200
07/04/2007,0000,3.72000,3.75000,3.72000,3.72000,3300
07/05/2007,0000,3.72000,3.85000,3.55000,3.85000,4200
07/06/2007,0000,3.59000,3.85000,3.59000,3.65000,11100
07/09/2007,0000,3.76000,3.89000,3.50000,3.89000,4600
07/10/2007,0000,3.89000,4.00000,3.66000,3.67000,17200
07/11/2007,0000,3.67000,3.85000,3.67000,3.68000,11300
07/12/2007,0000,3.68000,3.88000,3.55000,3.88000,20500
07/13/2007,0000,3.88000,3.88000,3.68000,3.68000,6900
07/16/2007,0000,3.55000,3.55000,3.55000,3.55000,2300
07/17/2007,0000,3.58000,3.79000,3.58000,3.78000,3900
07/18/2007,0000,3.78000,3.78000,3.78000,3.78000,2500
07/19/2007,0000,3.99000,3.99000,3.78000,3.78000,12100
07/20/2007,0000,3.78000,3.99000,3.78000,3.79000,6700
07/23/2007,0000,3.56000,3.99000,3.56000,3.99000,4800
07/24/2007,0000,3.80000,3.99000,3.80000,3.99000,6300
07/25/2007,0000,3.72000,3.98000,3.72000,3.98000,1200
07/26/2007,0000,4.18000,4.18000,4.10000,4.10000,2300
07/27/2007,0000,3.83000,4.30000,3.83000,4.26000,5600
07/30/2007,0000,3.98000,4.25000,3.98000,4.25000,3700
07/31/2007,0000,3.98000,4.45000,3.98000,4.39000,12300
08/01/2007,0000,4.39000,4.39000,4.12000,4.21000,5400
08/02/2007,0000,4.23000,4.23000,3.93000,4.19000,5800
08/06/2007,0000,4.39000,4.40000,3.90000,4.40000,1600
08/07/2007,0000,4.30000,4.34000,4.10000,4.34000,4200
08/08/2007,0000,4.49000,4.49000,4.49000,4.49000,600
08/09/2007,0000,4.18000,4.39000,4.18000,4.39000,1800
08/10/2007,0000,4.49000,4.49000,4.49000,4.49000,400
08/14/2007,0000,4.30000,4.74000,4.30000,4.70000,7700
08/15/2007,0000,4.38000,4.38000,4.38000,4.38000,400
08/16/2007,0000,4.08000,4.08000,4.08000,4.08000,1400
08/17/2007,0000,3.80000,3.80000,3.80000,3.80000,1600
08/20/2007,0000,3.80000,3.80000,3.80000,3.80000,3500
08/21/2007,0000,3.80000,3.80000,3.80000,3.80000,200
08/30/2007,0000,3.80000,3.94000,3.80000,3.94000,1000
09/04/2007,0000,3.63000,3.63000,3.63000,3.63000,600
09/07/2007,0000,3.38000,3.85000,3.38000,3.85000,1600
09/11/2007,0000,4.00000,4.00000,4.00000,4.00000,800
09/12/2007,0000,3.72000,4.20000,3.72000,4.19000,1800
09/13/2007,0000,3.90000,3.90000,3.90000,3.90000,1600
09/14/2007,0000,3.63000,4.00000,3.63000,4.00000,2300
09/20/2007,0000,3.46000,3.46000,3.46000,3.46000,6300
09/21/2007,0000,3.46000,3.46000,3.22000,3.23000,3100
09/26/2007,0000,3.23000,3.23000,3.01000,3.01000,3500
09/27/2007,0000,3.19000,3.19000,3.01000,3.19000,2300
09/28/2007,0000,3.19000,3.19000,3.19000,3.19000,200
10/01/2007,0000,3.10000,3.47000,3.07000,3.35000,29600
10/03/2007,0000,3.13000,3.47000,3.13000,3.47000,400
10/05/2007,0000,3.23000,3.23000,3.23000,3.23000,1200
10/08/2007,0000,3.01000,3.01000,3.01000,3.01000,2100
10/09/2007,0000,2.85000,2.85000,2.85000,2.85000,1000
10/11/2007,0000,2.66000,3.02000,2.66000,3.02000,2900
10/12/2007,0000,2.81000,3.19000,2.81000,3.10000,1800
10/16/2007,0000,3.15000,3.15000,3.15000,3.15000,200
10/17/2007,0000,2.93000,3.26000,2.93000,3.26000,1400
10/22/2007,0000,2.83000,3.22000,2.83000,3.22000,1000
10/24/2007,0000,3.30000,3.30000,3.30000,3.30000,400
10/26/2007,0000,3.30000,3.30000,3.30000,3.30000,400
10/29/2007,0000,3.20000,3.29000,3.20000,3.29000,2900
11/02/2007,0000,2.85000,2.85000,2.85000,2.85000,4200
11/05/2007,0000,2.85000,2.85000,2.85000,2.85000,7500
11/07/2007,0000,2.85000,2.85000,2.85000,2.85000,400
11/08/2007,0000,3.02000,3.02000,3.02000,3.02000,400
11/12/2007,0000,3.20000,3.20000,3.20000,3.20000,400
11/13/2007,0000,3.38000,3.38000,3.38000,3.38000,400
11/14/2007,0000,3.40000,3.40000,3.40000,3.40000,400
11/16/2007,0000,3.60000,3.60000,3.60000,3.60000,400
11/23/2007,0000,3.18000,3.18000,3.18000,3.18000,1000
11/26/2007,0000,2.97000,2.97000,2.97000,2.97000,1000
11/30/2007,0000,2.66000,2.66000,2.66000,2.66000,4800
12/04/2007,0000,2.48000,2.79000,2.48000,2.79000,400
12/06/2007,0000,2.79000,2.79000,2.79000,2.79000,1000
12/07/2007,0000,2.72000,2.97000,2.72000,2.97000,1800
12/11/2007,0000,2.77000,3.10000,2.77000,3.10000,1800
12/13/2007,0000,3.25000,3.25000,3.25000,3.25000,400
12/14/2007,0000,3.24000,3.24000,3.24000,3.24000,1000
12/17/2007,0000,3.36000,3.36000,3.36000,3.36000,400
12/19/2007,0000,3.39000,3.39000,3.39000,3.39000,400
12/20/2007,0000,3.38000,3.38000,3.30000,3.30000,600
12/26/2007,0000,2.87000,3.28000,2.87000,3.28000,2500
12/27/2007,0000,3.40000,3.40000,3.40000,3.40000,3100
12/28/2007,0000,3.18000,3.63000,3.18000,3.63000,4200
12/31/2007,0000,3.39000,3.68000,3.38000,3.38000,3100
01/02/2008,0000,3.55000,3.55000,3.55000,3.55000,200
01/03/2008,0000,3.65000,3.65000,3.65000,3.65000,400
01/04/2008,0000,3.75000,3.75000,3.41000,3.41000,1400
01/07/2008,0000,3.19000,3.19000,3.19000,3.19000,1000
01/08/2008,0000,3.39000,3.39000,3.39000,3.39000,200
01/10/2008,0000,3.53000,3.53000,3.53000,3.53000,400
01/11/2008,0000,3.65000,3.65000,3.65000,3.65000,400
01/15/2008,0000,3.60000,3.60000,3.60000,3.60000,400
01/16/2008,0000,3.75000,3.75000,3.75000,3.75000,4600
01/17/2008,0000,3.49000,3.49000,3.49000,3.49000,1600
01/18/2008,0000,3.25000,3.65000,3.25000,3.26000,4600
01/21/2008,0000,3.43000,3.43000,3.06000,3.41000,2700
01/22/2008,0000,3.60000,3.60000,3.19000,3.47000,3300
02/01/2008,0000,2.62000,2.62000,2.62000,2.62000,1000
03/03/2008,0000,13.35000,13.35000,13.35000,13.35000,1000
03/05/2008,0000,13.35000,13.35000,13.35000,13.35000,2000
03/06/2008,0000,14.25000,14.25000,14.25000,14.25000,1000
03/10/2008,0000,13.30000,14.20000,13.30000,14.20000,4000
03/12/2008,0000,14.65000,14.65000,14.65000,14.65000,1000
03/13/2008,0000,14.30000,14.30000,14.30000,14.30000,100
03/14/2008,0000,15.35000,15.35000,15.35000,15.35000,1000
03/18/2008,0000,14.30000,14.30000,14.30000,14.30000,200
03/20/2008,0000,13.30000,14.20000,13.30000,14.20000,2000
03/25/2008,0000,15.15000,15.15000,15.15000,15.15000,1000
03/26/2008,0000,14.95000,14.95000,14.95000,14.95000,300
04/08/2008,0000,12.60000,12.60000,12.60000,12.60000,1000
04/09/2008,0000,11.75000,11.75000,11.75000,11.75000,1000
04/10/2008,0000,10.95000,10.95000,10.95000,10.95000,2000
04/11/2008,0000,10.20000,10.20000,10.20000,10.20000,2000
04/14/2008,0000,10.90000,10.90000,10.90000,10.90000,1000
04/15/2008,0000,10.20000,10.20000,10.15000,10.15000,6000
04/17/2008,0000,9.44000,9.44000,9.44000,9.44000,3000
04/18/2008,0000,8.78000,8.78000,8.78000,8.78000,9000
04/21/2008,0000,8.17000,8.17000,8.17000,8.17000,3000
04/22/2008,0000,7.60000,7.60000,7.60000,7.60000,2000
04/23/2008,0000,7.21000,7.21000,7.21000,7.21000,6000
04/24/2008,0000,6.73000,7.71000,6.73000,6.73000,100
04/25/2008,0000,6.72000,7.70000,6.72000,7.70000,4000
04/30/2008,0000,8.21000,8.23000,8.00000,8.00000,11000
05/02/2008,0000,8.49000,8.50000,8.01000,8.01000,7000
05/06/2008,0000,7.46000,8.01000,7.46000,8.01000,9000
05/08/2008,0000,8.00000,8.50000,8.00000,8.50000,10000
05/09/2008,0000,8.11000,9.08000,8.11000,8.11000,600
05/12/2008,0000,8.99000,8.99000,8.99000,8.99000,5000
05/15/2008,0000,8.38000,8.38000,8.38000,8.38000,2000
05/16/2008,0000,8.95000,8.95000,8.95000,8.95000,4000
05/19/2008,0000,8.35000,9.55000,8.35000,8.35000,200
05/21/2008,0000,8.35000,8.65000,8.35000,8.65000,9000
05/28/2008,0000,8.06000,9.23000,8.06000,9.23000,3000
05/29/2008,0000,9.55000,9.55000,9.55000,9.55000,1000
06/03/2008,0000,9.98000,9.98000,9.98000,9.98000,400
06/20/2008,0000,9.80000,9.80000,9.60000,9.60000,8000
06/25/2008,0000,9.55000,9.55000,9.55000,9.55000,4000
06/26/2008,0000,9.80000,9.80000,9.80000,9.80000,5000
06/27/2008,0000,9.35000,9.35000,9.35000,9.35000,12000
06/30/2008,0000,9.98000,9.98000,9.98000,9.98000,4000
07/01/2008,0000,9.31000,9.40000,9.29000,9.29000,26000
07/02/2008,0000,9.50000,9.50000,9.50000,9.50000,20000
07/03/2008,0000,8.84000,9.00000,8.84000,9.00000,6000
07/04/2008,0000,9.61000,9.61000,9.40000,9.59000,26000
07/07/2008,0000,9.75000,9.75000,8.92000,8.92000,39000
07/10/2008,0000,8.31000,8.99000,8.31000,8.99000,4000
07/11/2008,0000,8.50000,8.50000,8.50000,8.50000,10000
07/21/2008,0000,7.91000,9.07000,7.91000,9.07000,6000
07/22/2008,0000,8.44000,8.44000,8.44000,8.44000,12000
07/23/2008,0000,7.86000,7.86000,7.86000,7.86000,3000
07/24/2008,0000,7.31000,7.31000,7.31000,7.31000,3000
07/29/2008,0000,7.00000,7.00000,7.00000,7.00000,5000
08/01/2008,0000,6.80000,6.80000,6.51000,6.51000,9000
08/04/2008,0000,6.90000,6.90000,6.90000,6.90000,2000
08/06/2008,0000,7.30000,7.30000,7.30000,7.30000,1000
08/08/2008,0000,7.70000,7.70000,7.70000,7.70000,1000
08/11/2008,0000,8.19000,8.19000,8.19000,8.19000,1000
08/12/2008,0000,8.19000,8.68000,8.19000,8.68000,11000
08/13/2008,0000,8.48000,8.48000,8.48000,8.48000,2000
08/14/2008,0000,8.20000,9.05000,8.20000,9.05000,3000
08/15/2008,0000,8.65000,8.65000,8.42000,8.42000,13000
08/18/2008,0000,7.84000,7.84000,7.84000,7.84000,12000
08/19/2008,0000,7.30000,7.30000,7.30000,7.30000,22000
08/20/2008,0000,6.79000,6.79000,6.79000,6.79000,10000
08/21/2008,0000,6.32000,6.32000,6.32000,6.32000,10000
08/22/2008,0000,5.88000,6.73000,5.88000,6.73000,36000
08/25/2008,0000,7.18000,7.18000,7.18000,7.18000,1000
08/26/2008,0000,6.68000,7.58000,6.68000,7.58000,4000
08/27/2008,0000,7.25000,7.25000,7.25000,7.25000,1000
08/28/2008,0000,7.25000,7.25000,7.25000,7.25000,5000
09/01/2008,0000,7.00000,7.00000,7.00000,7.00000,6000
09/02/2008,0000,6.80000,6.80000,6.80000,6.80000,1000
09/03/2008,0000,6.80000,6.80000,6.60000,6.60000,11000
09/04/2008,0000,6.40000,6.40000,6.40000,6.40000,4000
09/08/2008,0000,6.84000,6.84000,6.84000,6.84000,2000
09/16/2008,0000,7.20000,7.20000,7.20000,7.20000,1000
09/17/2008,0000,6.70000,6.70000,6.70000,6.70000,3000
09/18/2008,0000,6.70000,6.70000,6.70000,6.70000,10000
09/19/2008,0000,6.70000,6.70000,6.70000,6.70000,5000
09/23/2008,0000,6.24000,6.24000,6.24000,6.24000,5000
09/24/2008,0000,5.81000,6.66000,5.81000,6.66000,13000
09/25/2008,0000,7.09000,7.09000,7.09000,7.09000,1000
09/26/2008,0000,7.30000,7.30000,7.30000,7.30000,1000
10/07/2008,0000,6.80000,6.80000,6.80000,6.80000,1000
10/09/2008,0000,6.33000,6.33000,6.33000,6.33000,6000
10/14/2008,0000,6.11000,6.11000,6.11000,6.11000,1000
10/15/2008,0000,6.51000,6.51000,6.51000,6.51000,3000
10/16/2008,0000,6.29000,6.29000,6.29000,6.29000,300
10/17/2008,0000,6.29000,6.29000,6.29000,6.29000,2000
10/20/2008,0000,6.50000,6.50000,6.50000,6.50000,1000
10/21/2008,0000,6.50000,6.50000,6.50000,6.50000,2000
10/22/2008,0000,6.50000,6.50000,6.50000,6.50000,5000
10/23/2008,0000,6.50000,6.50000,6.28000,6.28000,12000
10/24/2008,0000,6.30000,6.69000,6.30000,6.30000,1200
10/27/2008,0000,6.25000,6.28000,6.25000,6.25000,10000
10/28/2008,0000,6.20000,6.20000,6.20000,6.20000,7000
10/31/2008,0000,6.59000,6.59000,6.59000,6.59000,100
11/03/2008,0000,6.59000,6.59000,6.59000,6.59000,200
11/11/2008,0000,6.20000,6.20000,6.20000,6.20000,32000
11/12/2008,0000,6.19000,6.19000,6.19000,6.19000,4000
11/13/2008,0000,6.10000,6.10000,6.10000,6.10000,10000
11/18/2008,0000,5.68000,5.68000,5.68000,5.68000,2000
11/19/2008,0000,6.00000,6.00000,6.00000,6.00000,10000
11/20/2008,0000,5.99000,6.00000,5.99000,6.00000,24000
11/24/2008,0000,6.00000,6.00000,6.00000,6.00000,500
11/26/2008,0000,5.58000,6.39000,5.58000,6.39000,4000
11/27/2008,0000,6.79000,6.79000,6.79000,6.79000,1000
11/28/2008,0000,6.80000,6.80000,6.80000,6.80000,200
12/12/2008,0000,6.60000,6.60000,6.60000,6.60000,100
12/15/2008,0000,6.05000,6.88000,6.05000,6.88000,13000
01/12/2009,0000,7.33000,7.33000,7.33000,7.33000,1000
02/13/2009,0000,7.80000,7.80000,7.80000,7.80000,1000
02/20/2009,0000,8.29000,8.29000,8.29000,8.29000,5000
02/23/2009,0000,8.82000,8.82000,8.82000,8.82000,500
02/24/2009,0000,8.84000,8.84000,8.84000,8.84000,300
02/25/2009,0000,7.71000,8.80000,7.71000,8.60000,6000
02/26/2009,0000,8.75000,8.75000,8.75000,8.75000,13000
02/27/2009,0000,9.36000,9.36000,8.25000,8.25000,3000
03/03/2009,0000,8.15000,8.81000,8.10000,8.10000,12000
03/05/2009,0000,8.06000,8.06000,8.06000,8.06000,2000
03/06/2009,0000,8.55000,8.55000,8.55000,8.55000,12000
03/09/2009,0000,8.50000,9.00000,8.30000,9.00000,20000
03/10/2009,0000,8.90000,9.20000,8.70000,9.20000,23000
03/11/2009,0000,9.38000,9.38000,8.70000,8.70000,6000
03/12/2009,0000,8.60000,8.60000,8.60000,8.60000,1000
03/16/2009,0000,9.20000,9.20000,9.20000,9.20000,1000
03/17/2009,0000,8.70000,8.70000,8.70000,8.70000,2000
03/19/2009,0000,8.60000,9.18000,8.60000,9.18000,2000
03/20/2009,0000,8.80000,8.80000,8.80000,8.80000,5000
03/24/2009,0000,8.60000,9.20000,8.60000,8.60000,200
03/26/2009,0000,9.39000,9.39000,9.39000,9.39000,6000
03/27/2009,0000,8.80000,10.00000,8.80000,10.00000,6000
03/30/2009,0000,10.70000,10.70000,10.70000,10.70000,1000
04/01/2009,0000,9.97000,9.97000,9.97000,9.97000,5000
04/02/2009,0000,9.30000,9.30000,9.30000,9.30000,3000
04/03/2009,0000,8.70000,9.95000,8.65000,9.95000,15000
04/06/2009,0000,9.30000,9.30000,9.30000,9.30000,5000
04/07/2009,0000,9.30000,9.30000,9.30000,9.30000,3000
04/08/2009,0000,9.28000,9.30000,9.28000,9.30000,2000
04/10/2009,0000,8.70000,8.70000,8.70000,8.70000,2000
04/22/2009,0000,8.10000,9.30000,8.10000,9.30000,6000
04/23/2009,0000,9.80000,9.80000,9.80000,9.80000,2000
04/24/2009,0000,10.35000,10.35000,10.35000,10.35000,2000
04/27/2009,0000,11.05000,11.05000,11.05000,11.05000,2000
04/30/2009,0000,10.30000,10.30000,10.30000,10.30000,1000
05/04/2009,0000,9.58000,9.58000,9.58000,9.58000,1000
05/05/2009,0000,8.91000,10.25000,8.91000,10.25000,2000
05/07/2009,0000,10.00000,10.00000,10.00000,10.00000,500
05/12/2009,0000,9.30000,9.30000,9.30000,9.30000,1000
05/13/2009,0000,8.65000,8.65000,8.65000,8.65000,2000
05/15/2009,0000,8.06000,8.06000,8.05000,8.05000,7000
05/18/2009,0000,7.49000,7.49000,7.49000,7.49000,3000
05/19/2009,0000,6.97000,6.97000,6.97000,6.97000,5000
05/20/2009,0000,6.49000,7.44000,6.49000,7.44000,8000
05/21/2009,0000,7.93000,7.96000,6.92000,7.70000,24000
05/22/2009,0000,8.09000,8.09000,8.09000,8.09000,1000
06/02/2009,0000,7.53000,8.45000,7.53000,8.45000,8000
06/03/2009,0000,7.86000,7.86000,7.86000,7.86000,5000
06/15/2009,0000,7.31000,7.31000,7.31000,7.31000,1000
06/16/2009,0000,7.31000,7.31000,7.31000,7.31000,4000
06/18/2009,0000,7.20000,7.20000,7.20000,7.20000,2000
06/19/2009,0000,7.20000,7.20000,7.20000,7.20000,3000
06/22/2009,0000,7.00000,7.45000,7.00000,7.00000,500
06/24/2009,0000,7.00000,7.50000,7.00000,7.00000,200
06/25/2009,0000,7.60000,7.60000,7.60000,7.60000,1000
06/30/2009,0000,8.09000,8.09000,8.09000,8.09000,1000
07/01/2009,0000,7.53000,8.60000,7.53000,7.53000,500
07/02/2009,0000,8.60000,8.60000,8.60000,8.60000,1000
07/03/2009,0000,9.10000,9.10000,9.10000,9.10000,1000
07/07/2009,0000,9.60000,9.60000,9.60000,9.60000,1000
07/14/2009,0000,9.90000,9.90000,9.90000,9.90000,1000
07/16/2009,0000,10.35000,10.35000,10.35000,10.35000,1000
07/20/2009,0000,9.90000,9.90000,9.63000,9.63000,16000
07/21/2009,0000,8.96000,9.59000,8.96000,9.59000,6000
07/22/2009,0000,8.95000,10.20000,8.92000,9.99000,50000
07/23/2009,0000,9.35000,9.35000,9.35000,9.35000,1000
07/24/2009,0000,8.80000,9.98000,8.80000,8.80000,300
07/27/2009,0000,8.70000,8.70000,8.70000,8.70000,1000
07/28/2009,0000,9.29000,9.30000,9.29000,9.30000,3000
07/29/2009,0000,9.28000,9.95000,9.00000,9.95000,6000
07/31/2009,0000,10.50000,10.50000,10.50000,10.50000,1000
08/03/2009,0000,11.10000,11.10000,11.10000,11.10000,2000
08/05/2009,0000,10.50000,11.85000,10.50000,11.85000,11000
08/06/2009,0000,12.60000,12.60000,12.60000,12.60000,1000
08/10/2009,0000,11.75000,13.40000,11.75000,13.40000,3000
08/13/2009,0000,11.90000,11.90000,11.90000,11.90000,1000
08/14/2009,0000,11.10000,11.65000,11.10000,11.65000,4000
08/21/2009,0000,10.50000,10.50000,10.50000,10.50000,1000
08/24/2009,0000,10.30000,10.30000,10.30000,10.30000,2000
08/26/2009,0000,9.58000,10.85000,9.58000,10.85000,2000
08/27/2009,0000,11.25000,11.25000,11.25000,11.25000,1000
08/28/2009,0000,11.55000,11.55000,11.55000,11.55000,1000
09/01/2009,0000,11.55000,11.90000,11.55000,11.90000,2000
09/07/2009,0000,10.35000,10.35000,10.35000,10.35000,2000
09/09/2009,0000,9.63000,9.63000,9.63000,9.63000,2000
09/10/2009,0000,9.60000,10.30000,9.60000,10.30000,2000
09/11/2009,0000,10.25000,10.25000,9.60000,10.20000,4000
09/14/2009,0000,9.50000,9.50000,9.50000,9.50000,2000
09/16/2009,0000,9.50000,9.50000,9.50000,9.50000,2000
09/17/2009,0000,9.50000,9.50000,9.50000,9.50000,2000
09/18/2009,0000,9.50000,9.88000,9.50000,9.88000,4000
09/22/2009,0000,9.80000,9.80000,9.80000,9.80000,2000
09/23/2009,0000,9.80000,9.80000,9.80000,9.80000,2000
09/25/2009,0000,10.15000,10.15000,9.12000,10.15000,3000
09/30/2009,0000,9.26000,9.94000,9.26000,9.94000,2000
10/05/2009,0000,10.35000,10.35000,10.35000,10.35000,1000
10/16/2009,0000,9.50000,9.50000,9.50000,9.50000,1000
10/29/2009,0000,8.65000,8.65000,8.65000,8.65000,1000
11/17/2009,0000,9.19000,9.19000,9.19000,9.19000,1000
11/18/2009,0000,9.49000,9.49000,9.49000,9.49000,1000
11/19/2009,0000,8.83000,9.35000,8.83000,9.35000,6000
11/20/2009,0000,9.69000,9.69000,9.69000,9.69000,1000
11/23/2009,0000,9.55000,9.55000,9.55000,9.55000,100
11/24/2009,0000,10.05000,10.05000,10.05000,10.05000,1000
11/27/2009,0000,9.90000,9.90000,9.90000,9.90000,1000
12/02/2009,0000,10.05000,10.05000,10.05000,10.05000,2000
12/11/2009,0000,10.00000,10.00000,9.50000,9.50000,6000
12/14/2009,0000,8.84000,8.84000,8.84000,8.84000,2000
12/15/2009,0000,8.40000,8.40000,8.23000,8.23000,7000
12/16/2009,0000,8.78000,8.78000,7.70000,8.70000,14000
12/17/2009,0000,8.25000,8.35000,8.15000,8.15000,14000
12/18/2009,0000,8.60000,8.72000,8.60000,8.72000,16000
12/21/2009,0000,9.33000,9.33000,9.33000,9.33000,1000
12/22/2009,0000,9.00000,9.00000,9.00000,9.00000,12000
12/23/2009,0000,9.50000,9.50000,9.50000,9.50000,1000
12/25/2009,0000,10.15000,10.50000,10.10000,10.50000,7000
12/28/2009,0000,10.50000,10.50000,10.50000,10.50000,3000
12/29/2009,0000,9.95000,9.95000,9.77000,9.77000,22000
