DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,3.75000,4.12000,3.72000,4.12000,50000
04/03/2007,0000,3.87000,3.93000,3.84000,3.84000,82000
04/04/2007,0000,3.73000,3.86000,3.58000,3.58000,155000
04/09/2007,0000,3.69000,3.83000,3.58000,3.58000,179000
04/10/2007,0000,3.34000,3.83000,3.34000,3.40000,121000
04/11/2007,0000,3.60000,3.63000,3.31000,3.31000,640000
04/12/2007,0000,3.40000,3.54000,3.38000,3.40000,440000
04/13/2007,0000,3.63000,3.63000,3.63000,3.63000,30000
04/16/2007,0000,4.15000,4.15000,4.15000,4.15000,7000
04/17/2007,0000,4.44000,4.44000,4.44000,4.44000,15000
04/18/2007,0000,4.75000,4.75000,4.50000,4.75000,458000
04/19/2007,0000,5.08000,5.08000,5.08000,5.08000,66000
04/20/2007,0000,5.43000,5.43000,5.43000,5.43000,4000
04/23/2007,0000,5.81000,5.81000,5.81000,5.81000,6000
04/24/2007,0000,6.21000,6.21000,6.21000,6.21000,14000
04/26/2007,0000,7.10000,7.10000,7.10000,7.10000,113000
04/27/2007,0000,7.59000,7.59000,7.59000,7.59000,100000
04/30/2007,0000,8.12000,8.12000,7.06000,7.06000,342000
05/02/2007,0000,6.57000,7.48000,6.57000,7.48000,205000
05/03/2007,0000,6.96000,7.08000,6.96000,6.96000,221000
05/04/2007,0000,6.48000,6.48000,6.48000,6.48000,72000
05/07/2007,0000,6.03000,6.03000,6.03000,6.03000,7000
05/08/2007,0000,5.61000,5.61000,5.61000,5.61000,25000
05/09/2007,0000,5.22000,5.22000,5.22000,5.22000,10000
05/10/2007,0000,4.86000,4.86000,4.86000,4.86000,25000
05/11/2007,0000,4.52000,4.52000,4.52000,4.52000,36000
05/14/2007,0000,4.21000,4.78000,4.21000,4.45000,155000
05/15/2007,0000,4.55000,4.65000,4.45000,4.65000,54000
05/16/2007,0000,4.97000,4.97000,4.97000,4.97000,61000
05/17/2007,0000,5.31000,5.31000,5.31000,5.31000,3000
05/18/2007,0000,5.68000,5.68000,5.68000,5.68000,6000
05/21/2007,0000,6.07000,6.07000,5.50000,6.07000,243000
05/22/2007,0000,6.07000,6.49000,5.92000,6.49000,162000
05/23/2007,0000,6.48000,6.93000,6.48000,6.50000,29000
05/24/2007,0000,6.50000,6.95000,6.50000,6.95000,252000
05/25/2007,0000,7.20000,7.20000,6.80000,6.80000,19000
05/28/2007,0000,7.00000,7.27000,7.00000,7.27000,345000
05/29/2007,0000,7.30000,7.44000,7.30000,7.44000,3000
05/30/2007,0000,7.00000,7.00000,7.00000,7.00000,32000
05/31/2007,0000,6.90000,6.90000,6.51000,6.51000,22000
06/04/2007,0000,6.06000,6.06000,5.64000,5.64000,59000
06/05/2007,0000,5.26000,5.79000,5.25000,5.25000,54000
06/06/2007,0000,5.00000,5.43000,5.00000,5.00000,108000
06/07/2007,0000,4.90000,5.25000,4.90000,5.10000,20000
06/08/2007,0000,5.25000,5.45000,5.25000,5.45000,38000
06/11/2007,0000,5.43000,5.83000,5.07000,5.07000,32000
06/12/2007,0000,5.42000,5.42000,5.00000,5.00000,44000
06/13/2007,0000,4.92000,5.35000,4.92000,5.00000,22000
06/14/2007,0000,5.28000,5.32000,4.95000,5.32000,42000
06/15/2007,0000,5.31000,5.31000,5.00000,5.00000,23000
06/20/2007,0000,5.00000,5.20000,5.00000,5.00000,19000
06/21/2007,0000,5.00000,5.00000,4.91000,5.00000,21000
06/22/2007,0000,4.98000,5.00000,4.71000,5.00000,48000
06/25/2007,0000,5.06000,5.35000,5.06000,5.35000,56000
06/26/2007,0000,5.72000,5.72000,5.70000,5.70000,91000
06/27/2007,0000,5.70000,6.05000,5.31000,5.31000,64000
06/28/2007,0000,5.68000,5.68000,5.05000,5.05000,47000
06/29/2007,0000,5.38000,5.40000,5.38000,5.40000,66000
07/02/2007,0000,5.77000,5.77000,5.06000,5.30000,62000
07/03/2007,0000,5.66000,5.66000,5.06000,5.06000,29000
07/04/2007,0000,5.06000,5.38000,4.95000,5.38000,39000
07/05/2007,0000,5.20000,5.20000,5.02000,5.04000,100000
07/06/2007,0000,5.05000,5.39000,5.05000,5.39000,52000
07/09/2007,0000,5.35000,5.35000,5.35000,5.35000,10000
07/10/2007,0000,4.98000,5.69000,4.98000,5.69000,58000
07/11/2007,0000,5.68000,5.68000,5.30000,5.40000,63000
07/12/2007,0000,5.40000,5.40000,5.25000,5.25000,33000
07/17/2007,0000,5.30000,5.30000,5.30000,5.30000,14000
07/18/2007,0000,5.30000,5.30000,5.10000,5.20000,51000
07/19/2007,0000,5.15000,5.15000,4.84000,4.84000,64000
07/20/2007,0000,5.10000,5.12000,4.75000,4.84000,34000
07/23/2007,0000,4.80000,5.06000,4.52000,4.52000,55000
07/24/2007,0000,4.60000,4.82000,4.60000,4.81000,51000
07/25/2007,0000,4.81000,4.99000,4.81000,4.81000,35000
07/26/2007,0000,4.81000,5.07000,4.81000,4.82000,36000
07/27/2007,0000,4.96000,5.05000,4.82000,4.82000,36000
07/31/2007,0000,4.57000,4.77000,4.56000,4.56000,12000
08/01/2007,0000,4.56000,4.70000,4.56000,4.56000,16000
08/02/2007,0000,4.57000,4.57000,4.32000,4.33000,32000
08/03/2007,0000,4.32000,4.32000,4.03000,4.03000,16000
08/06/2007,0000,3.80000,4.31000,3.80000,4.06000,44000
08/07/2007,0000,4.07000,4.07000,3.82000,3.82000,11000
08/08/2007,0000,4.05000,4.05000,3.90000,3.90000,21000
08/09/2007,0000,3.90000,4.10000,3.90000,3.90000,47000
08/10/2007,0000,3.89000,3.90000,3.63000,3.63000,47000
08/14/2007,0000,3.68000,3.68000,3.27000,3.27000,14000
08/15/2007,0000,3.27000,3.46000,3.27000,3.30000,227000
08/16/2007,0000,3.25000,3.52000,3.22000,3.30000,34000
08/17/2007,0000,3.51000,3.51000,3.32000,3.32000,14000
08/20/2007,0000,3.54000,3.55000,3.54000,3.54000,20000
08/21/2007,0000,3.75000,3.75000,3.55000,3.55000,17000
08/22/2007,0000,3.75000,3.79000,3.75000,3.79000,13000
08/23/2007,0000,4.03000,4.05000,4.03000,4.05000,10000
08/24/2007,0000,4.32000,4.33000,4.32000,4.33000,11000
08/27/2007,0000,4.63000,4.63000,4.63000,4.63000,45000
08/28/2007,0000,4.31000,4.72000,4.31000,4.50000,25000
08/29/2007,0000,4.32000,4.49000,4.21000,4.21000,13000
08/30/2007,0000,4.01000,4.11000,4.00000,4.00000,36000
08/31/2007,0000,4.08000,4.17000,3.76000,3.76000,21000
09/03/2007,0000,3.76000,3.99000,3.66000,3.66000,38000
09/04/2007,0000,3.65000,3.89000,3.52000,3.89000,11000
09/05/2007,0000,4.08000,4.08000,3.66000,3.66000,22000
09/06/2007,0000,3.84000,3.84000,3.79000,3.79000,3000
09/07/2007,0000,3.97000,3.97000,3.97000,3.97000,5000
09/10/2007,0000,4.00000,4.00000,3.83000,3.83000,8000
09/11/2007,0000,3.99000,3.99000,3.75000,3.75000,4000
09/12/2007,0000,3.75000,3.75000,3.61000,3.61000,12000
09/13/2007,0000,3.46000,3.79000,3.37000,3.37000,34000
09/14/2007,0000,3.55000,3.60000,3.40000,3.40000,16000
09/17/2007,0000,3.31000,3.31000,3.31000,3.31000,9000
09/19/2007,0000,3.08000,3.08000,3.08000,3.08000,19000
09/20/2007,0000,3.00000,3.26000,2.87000,2.87000,46000
09/21/2007,0000,3.06000,3.07000,2.67000,2.67000,162000
09/26/2007,0000,2.70000,2.84000,2.49000,2.49000,446000
09/27/2007,0000,2.66000,2.66000,2.66000,2.66000,12000
09/28/2007,0000,2.84000,2.84000,2.84000,2.84000,8000
10/01/2007,0000,3.24000,3.24000,3.24000,3.24000,38000
10/02/2007,0000,3.45000,3.46000,3.45000,3.46000,18000
10/03/2007,0000,3.70000,3.70000,3.70000,3.70000,13000
10/04/2007,0000,3.94000,3.94000,3.70000,3.70000,28000
10/09/2007,0000,3.60000,3.60000,3.60000,3.60000,1000
10/12/2007,0000,3.35000,3.35000,3.35000,3.35000,10000
10/15/2007,0000,3.12000,3.12000,3.12000,3.12000,40000
10/16/2007,0000,2.91000,3.28000,2.91000,3.28000,18000
10/17/2007,0000,3.26000,3.26000,3.26000,3.26000,12000
10/18/2007,0000,3.30000,3.30000,3.30000,3.30000,9000
10/19/2007,0000,3.36000,3.42000,3.36000,3.40000,24000
10/22/2007,0000,3.17000,3.50000,3.17000,3.50000,99000
10/23/2007,0000,3.57000,3.57000,3.54000,3.54000,5000
10/24/2007,0000,3.70000,3.70000,3.59000,3.59000,16000
10/25/2007,0000,3.59000,3.59000,3.59000,3.59000,1000
10/26/2007,0000,3.62000,3.62000,3.62000,3.62000,2000
10/29/2007,0000,3.63000,3.63000,3.63000,3.63000,1000
10/30/2007,0000,3.59000,3.59000,3.59000,3.59000,1000
10/31/2007,0000,3.52000,3.52000,3.52000,3.52000,2000
11/01/2007,0000,3.28000,3.45000,3.28000,3.45000,3000
11/02/2007,0000,3.22000,3.35000,3.22000,3.35000,5000
11/06/2007,0000,3.50000,3.50000,3.50000,3.50000,2000
11/07/2007,0000,3.55000,3.55000,3.26000,3.26000,23000
11/08/2007,0000,3.04000,3.04000,3.04000,3.04000,1000
11/09/2007,0000,2.83000,2.83000,2.83000,2.83000,13000
11/12/2007,0000,2.80000,2.89000,2.80000,2.89000,11000
11/13/2007,0000,2.95000,2.95000,2.95000,2.95000,3000
11/14/2007,0000,3.06000,3.06000,3.06000,3.06000,5000
11/15/2007,0000,3.07000,3.07000,3.07000,3.07000,1000
11/16/2007,0000,3.08000,3.08000,3.08000,3.08000,2000
11/19/2007,0000,2.88000,3.10000,2.88000,3.10000,9000
11/20/2007,0000,3.14000,3.14000,3.14000,3.14000,6000
11/21/2007,0000,2.93000,2.93000,2.93000,2.93000,1000
11/22/2007,0000,3.00000,3.00000,3.00000,3.00000,2000
11/23/2007,0000,2.80000,2.80000,2.80000,2.80000,4000
11/26/2007,0000,2.80000,2.80000,2.80000,2.80000,2000
11/28/2007,0000,2.80000,2.80000,2.80000,2.80000,4000
11/29/2007,0000,2.99000,2.99000,2.66000,2.66000,13000
11/30/2007,0000,2.79000,2.79000,2.79000,2.79000,5000
12/03/2007,0000,2.96000,2.96000,2.96000,2.96000,1000
12/04/2007,0000,2.80000,2.80000,2.80000,2.80000,6000
12/05/2007,0000,2.80000,2.80000,2.80000,2.80000,1000
12/06/2007,0000,2.80000,2.86000,2.80000,2.86000,3000
12/07/2007,0000,2.88000,2.88000,2.88000,2.88000,2000
12/10/2007,0000,2.73000,2.73000,2.73000,2.73000,2000
12/11/2007,0000,2.68000,2.68000,2.68000,2.68000,5000
12/12/2007,0000,2.58000,2.58000,2.58000,2.58000,2000
12/13/2007,0000,2.52000,2.52000,2.49000,2.49000,13000
12/14/2007,0000,2.42000,2.42000,2.32000,2.40000,22000
12/17/2007,0000,2.46000,2.46000,2.46000,2.46000,2000
12/19/2007,0000,2.29000,2.29000,2.29000,2.29000,7000
12/20/2007,0000,2.45000,2.45000,2.45000,2.45000,2000
12/21/2007,0000,2.32000,2.32000,2.32000,2.32000,22000
12/24/2007,0000,2.46000,2.46000,2.46000,2.46000,2000
12/25/2007,0000,2.40000,2.40000,2.39000,2.39000,4000
12/26/2007,0000,2.39000,2.55000,2.39000,2.55000,4000
12/28/2007,0000,2.38000,2.68000,2.38000,2.68000,9000
12/31/2007,0000,2.50000,2.78000,2.50000,2.78000,4000
01/02/2008,0000,2.90000,2.90000,2.90000,2.90000,2000
01/03/2008,0000,2.88000,2.88000,2.88000,2.88000,2000
01/04/2008,0000,3.00000,3.00000,3.00000,3.00000,2000
01/07/2008,0000,3.02000,3.02000,3.02000,3.02000,2000
01/08/2008,0000,3.19000,3.22000,3.15000,3.15000,8000
01/09/2008,0000,3.32000,3.32000,3.32000,3.32000,2000
01/10/2008,0000,3.35000,3.35000,3.35000,3.35000,2000
01/11/2008,0000,3.38000,3.38000,3.38000,3.38000,2000
01/14/2008,0000,3.40000,3.40000,3.40000,3.40000,2000
01/16/2008,0000,3.17000,3.17000,3.17000,3.17000,2000
01/17/2008,0000,3.38000,3.38000,3.38000,3.38000,8000
01/18/2008,0000,3.50000,3.50000,3.50000,3.50000,2000
01/21/2008,0000,3.26000,3.45000,3.26000,3.45000,18000
01/22/2008,0000,3.38000,3.38000,3.38000,3.38000,1000
01/23/2008,0000,3.30000,3.30000,3.30000,3.30000,1000
01/24/2008,0000,3.20000,3.20000,3.20000,3.20000,1000
01/25/2008,0000,3.16000,3.16000,3.16000,3.16000,1000
01/28/2008,0000,3.18000,3.18000,3.18000,3.18000,1000
01/30/2008,0000,3.16000,3.16000,3.16000,3.16000,1000
02/01/2008,0000,3.16000,3.16000,3.16000,3.16000,1000
02/15/2008,0000,2.74000,2.74000,2.74000,2.74000,2000
02/19/2008,0000,2.56000,2.56000,2.56000,2.56000,4000
02/21/2008,0000,2.70000,2.70000,2.70000,2.70000,1000
02/26/2008,0000,2.52000,2.52000,2.52000,2.52000,2000
02/29/2008,0000,2.36000,2.65000,2.36000,2.65000,6000
03/03/2008,0000,2.47000,2.70000,2.47000,2.70000,6000
03/06/2008,0000,2.80000,2.80000,2.80000,2.80000,10000
03/19/2008,0000,2.70000,2.70000,2.70000,2.70000,5000
03/25/2008,0000,2.70000,2.70000,2.70000,2.70000,100
03/26/2008,0000,2.52000,2.52000,2.52000,2.52000,4000
03/27/2008,0000,2.35000,2.35000,2.35000,2.35000,3000
03/28/2008,0000,2.29000,2.29000,2.28000,2.28000,11000
03/31/2008,0000,2.14000,2.39000,2.14000,2.39000,10000
04/01/2008,0000,2.48000,2.48000,2.48000,2.48000,1000
04/16/2008,0000,2.40000,2.40000,2.40000,2.40000,5000
04/17/2008,0000,2.25000,2.39000,2.25000,2.39000,20000
04/18/2008,0000,2.25000,2.26000,2.25000,2.26000,6000
04/22/2008,0000,2.13000,2.14000,2.13000,2.14000,21000
04/23/2008,0000,2.25000,2.25000,2.24000,2.25000,25000
04/24/2008,0000,2.25000,2.25000,2.25000,2.25000,10000
04/25/2008,0000,2.25000,2.39000,2.25000,2.39000,13000
04/28/2008,0000,2.26000,2.26000,2.25000,2.25000,13000
04/29/2008,0000,2.39000,2.39000,2.39000,2.39000,5000
05/02/2008,0000,2.52000,2.52000,2.52000,2.52000,5000
05/05/2008,0000,2.63000,2.63000,2.63000,2.63000,2000
05/06/2008,0000,2.60000,2.60000,2.60000,2.60000,1000
05/07/2008,0000,2.58000,2.58000,2.58000,2.58000,1000
05/08/2008,0000,2.41000,2.41000,2.40000,2.40000,5000
05/09/2008,0000,2.25000,2.25000,2.25000,2.25000,2000
05/12/2008,0000,2.11000,2.38000,2.11000,2.38000,6000
05/13/2008,0000,2.43000,2.43000,2.43000,2.43000,3000
05/15/2008,0000,2.49000,2.49000,2.49000,2.49000,2000
05/16/2008,0000,2.65000,2.65000,2.65000,2.65000,300
05/19/2008,0000,2.65000,2.65000,2.65000,2.65000,200
05/20/2008,0000,2.55000,2.55000,2.55000,2.55000,2000
05/21/2008,0000,2.58000,2.58000,2.58000,2.58000,2000
05/22/2008,0000,2.40000,2.40000,2.40000,2.40000,4000
05/26/2008,0000,2.52000,2.52000,2.52000,2.52000,2000
05/28/2008,0000,2.50000,2.50000,2.50000,2.50000,2000
05/30/2008,0000,2.48000,2.48000,2.48000,2.48000,2000
06/02/2008,0000,2.46000,2.46000,2.46000,2.46000,2000
06/03/2008,0000,2.42000,2.42000,2.42000,2.42000,2000
06/04/2008,0000,2.26000,2.26000,2.26000,2.26000,1000
06/05/2008,0000,2.11000,2.11000,2.11000,2.11000,18000
06/06/2008,0000,2.20000,2.20000,1.98000,2.19000,14000
06/11/2008,0000,2.25000,2.25000,2.25000,2.25000,2000
06/13/2008,0000,2.10000,2.10000,2.10000,2.10000,1000
06/16/2008,0000,1.96000,1.96000,1.96000,1.96000,13000
06/17/2008,0000,1.83000,1.85000,1.83000,1.83000,22000
06/18/2008,0000,1.73000,1.87000,1.73000,1.87000,3000
06/19/2008,0000,1.88000,1.88000,1.88000,1.88000,2000
06/20/2008,0000,1.89000,1.89000,1.89000,1.89000,1000
06/24/2008,0000,1.92000,1.92000,1.92000,1.92000,2000
06/25/2008,0000,1.95000,1.99000,1.95000,1.99000,4000
06/26/2008,0000,2.06000,2.06000,2.06000,2.06000,2000
06/30/2008,0000,2.20000,2.20000,1.92000,2.09000,14000
07/01/2008,0000,2.05000,2.05000,2.05000,2.05000,2000
07/04/2008,0000,1.98000,1.98000,1.98000,1.98000,4000
07/07/2008,0000,1.96000,1.96000,1.96000,1.96000,2000
07/10/2008,0000,1.89000,1.89000,1.89000,1.89000,2000
07/16/2008,0000,1.93000,1.93000,1.93000,1.93000,2000
07/18/2008,0000,1.93000,1.93000,1.93000,1.93000,1000
07/23/2008,0000,1.68000,1.68000,1.68000,1.68000,1000
07/24/2008,0000,1.78000,1.78000,1.58000,1.58000,8000
07/25/2008,0000,1.68000,1.68000,1.50000,1.66000,20000
07/29/2008,0000,1.55000,1.55000,1.55000,1.55000,1000
07/30/2008,0000,1.64000,1.64000,1.64000,1.64000,2000
07/31/2008,0000,1.69000,1.69000,1.69000,1.69000,1000
08/01/2008,0000,1.74000,1.74000,1.74000,1.74000,1000
08/04/2008,0000,1.81000,1.81000,1.81000,1.81000,1000
08/06/2008,0000,1.87000,1.87000,1.87000,1.87000,1000
08/07/2008,0000,1.91000,1.91000,1.91000,1.91000,1000
08/08/2008,0000,1.89000,1.89000,1.89000,1.89000,1000
08/11/2008,0000,1.89000,1.89000,1.89000,1.89000,1100
08/13/2008,0000,1.92000,1.92000,1.92000,1.92000,1000
08/18/2008,0000,1.91000,1.91000,1.91000,1.91000,1000
08/21/2008,0000,1.85000,1.85000,1.85000,1.85000,1000
08/22/2008,0000,1.86000,1.86000,1.86000,1.86000,1000
08/28/2008,0000,1.86000,1.86000,1.86000,1.86000,1000
08/29/2008,0000,1.73000,1.89000,1.73000,1.89000,9000
09/04/2008,0000,1.64000,1.64000,1.64000,1.64000,3000
09/09/2008,0000,1.72000,1.72000,1.72000,1.72000,1000
09/10/2008,0000,1.72000,1.72000,1.72000,1.72000,100
09/16/2008,0000,1.58000,1.58000,1.58000,1.58000,1000
09/17/2008,0000,1.47000,1.47000,1.47000,1.47000,100
09/22/2008,0000,1.37000,1.37000,1.37000,1.37000,1000
09/23/2008,0000,1.28000,1.28000,1.28000,1.28000,1000
09/24/2008,0000,1.20000,1.20000,1.20000,1.20000,1000
09/25/2008,0000,1.12000,1.12000,1.12000,1.12000,20000
10/01/2008,0000,1.16000,1.16000,1.16000,1.16000,2000
10/02/2008,0000,1.08000,1.15000,1.08000,1.15000,5000
10/03/2008,0000,1.07000,1.07000,1.07000,1.07000,16000
10/06/2008,0000,1.00000,1.00000,1.00000,1.00000,20000
10/09/2008,0000,1.05000,1.05000,1.05000,1.05000,2000
10/22/2008,0000,0.93000,0.93000,0.93000,0.93000,1000
10/23/2008,0000,0.98000,0.98000,0.98000,0.98000,200
10/24/2008,0000,0.90000,0.90000,0.90000,0.90000,1000
10/28/2008,0000,0.84000,0.90000,0.84000,0.90000,13000
10/29/2008,0000,0.95000,0.95000,0.95000,0.95000,1000
10/30/2008,0000,1.01000,1.01000,1.01000,1.01000,2000
11/13/2008,0000,0.72000,0.72000,0.72000,0.72000,1000
11/20/2008,0000,0.66000,0.66000,0.66000,0.66000,1000
11/24/2008,0000,0.70000,0.70000,0.70000,0.70000,1000
12/12/2008,0000,2.61000,2.61000,2.61000,2.61000,3000
12/18/2008,0000,2.26000,2.26000,2.26000,2.26000,3000
12/19/2008,0000,2.11000,2.11000,2.11000,2.11000,3000
12/23/2008,0000,1.97000,1.97000,1.97000,1.97000,1000
12/24/2008,0000,1.84000,1.84000,1.84000,1.84000,1000
12/25/2008,0000,1.72000,1.72000,1.72000,1.72000,1000
12/26/2008,0000,1.60000,1.60000,1.60000,1.60000,5000
12/29/2008,0000,1.70000,1.70000,1.70000,1.70000,4000
12/30/2008,0000,1.81000,1.81000,1.81000,1.81000,6000
12/31/2008,0000,1.90000,1.90000,1.90000,1.90000,3000
01/05/2009,0000,1.99000,1.99000,1.99000,1.99000,1000
01/06/2009,0000,2.05000,2.05000,2.05000,2.05000,1000
01/07/2009,0000,2.08000,2.08000,2.08000,2.08000,2000
01/08/2009,0000,2.12000,2.12000,2.12000,2.12000,1000
01/09/2009,0000,2.10000,2.10000,2.10000,2.10000,1000
01/12/2009,0000,2.15000,2.15000,2.15000,2.15000,1000
01/13/2009,0000,2.19000,2.19000,2.19000,2.19000,1000
01/14/2009,0000,2.13000,2.13000,2.13000,2.13000,1000
01/15/2009,0000,2.16000,2.16000,2.16000,2.16000,1000
01/16/2009,0000,2.18000,2.18000,2.18000,2.18000,1000
01/19/2009,0000,2.12000,2.12000,2.12000,2.12000,1000
01/20/2009,0000,2.08000,2.08000,2.08000,2.08000,1000
02/03/2009,0000,2.03000,2.03000,2.03000,2.03000,1000
02/05/2009,0000,2.02000,2.02000,2.02000,2.02000,1000
02/09/2009,0000,2.01000,2.01000,2.01000,2.01000,1000
02/13/2009,0000,1.99000,1.99000,1.99000,1.99000,1000
02/16/2009,0000,2.00000,2.00000,2.00000,2.00000,1000
02/17/2009,0000,2.02000,2.02000,2.02000,2.02000,1000
02/20/2009,0000,2.02000,2.02000,2.02000,2.02000,1000
02/25/2009,0000,1.98000,1.98000,1.98000,1.98000,1000
03/05/2009,0000,2.00000,2.00000,2.00000,2.00000,1000
03/09/2009,0000,1.86000,1.98000,1.86000,1.98000,2000
03/10/2009,0000,2.00000,2.00000,2.00000,2.00000,5000
03/11/2009,0000,2.04000,2.04000,1.87000,1.99000,38000
03/12/2009,0000,1.87000,2.00000,1.87000,2.00000,37000
03/13/2009,0000,1.86000,1.86000,1.86000,1.86000,1000
03/16/2009,0000,1.73000,1.85000,1.73000,1.85000,14000
03/17/2009,0000,1.89000,1.89000,1.89000,1.89000,1000
03/20/2009,0000,1.64000,1.82000,1.64000,1.82000,3000
03/26/2009,0000,1.83000,1.83000,1.83000,1.83000,1000
03/27/2009,0000,1.82000,1.95000,1.82000,1.95000,13000
03/30/2009,0000,2.02000,2.02000,1.90000,1.96000,7000
04/07/2009,0000,2.00000,2.00000,2.00000,2.00000,1000
04/08/2009,0000,2.14000,2.14000,2.14000,2.14000,20000
04/09/2009,0000,2.01000,2.23000,2.01000,2.23000,13000
04/10/2009,0000,2.36000,2.36000,2.36000,2.36000,8000
04/13/2009,0000,2.21000,2.21000,2.21000,2.21000,6000
04/14/2009,0000,2.06000,2.26000,2.06000,2.07000,16000
04/15/2009,0000,2.16000,2.20000,2.16000,2.20000,27000
04/16/2009,0000,2.33000,2.35000,2.33000,2.35000,5000
04/17/2009,0000,2.41000,2.49000,2.41000,2.49000,4000
04/21/2009,0000,2.40000,2.40000,2.32000,2.32000,4000
04/23/2009,0000,2.32000,2.32000,2.32000,2.32000,2000
04/24/2009,0000,2.32000,2.32000,2.32000,2.32000,5000
04/27/2009,0000,2.32000,2.32000,2.32000,2.32000,10000
04/28/2009,0000,2.31000,2.32000,2.31000,2.32000,5000
04/30/2009,0000,2.30000,2.30000,2.30000,2.30000,3000
05/04/2009,0000,2.30000,2.35000,2.30000,2.35000,6000
05/05/2009,0000,2.35000,2.35000,2.35000,2.35000,1000
05/07/2009,0000,2.35000,2.35000,2.35000,2.35000,4000
05/08/2009,0000,2.35000,2.51000,2.35000,2.51000,12000
05/11/2009,0000,2.68000,2.68000,2.68000,2.68000,1000
05/12/2009,0000,2.86000,2.86000,2.86000,2.86000,68000
05/13/2009,0000,3.06000,3.06000,3.06000,3.06000,12000
05/14/2009,0000,3.27000,3.27000,3.27000,3.27000,5000
05/15/2009,0000,3.27000,3.27000,3.27000,3.27000,12000
05/19/2009,0000,3.25000,3.25000,3.25000,3.25000,200
05/20/2009,0000,3.02000,3.25000,3.02000,3.25000,26000
05/22/2009,0000,3.25000,3.25000,3.25000,3.25000,11000
05/25/2009,0000,3.30000,3.30000,3.30000,3.30000,3000
06/04/2009,0000,3.53000,3.53000,3.53000,3.53000,1000
06/05/2009,0000,3.29000,3.77000,3.29000,3.77000,3000
06/10/2009,0000,3.69000,3.69000,3.69000,3.69000,1000
06/11/2009,0000,3.44000,3.44000,3.44000,3.44000,2000
07/13/2009,0000,3.44000,3.44000,3.44000,3.44000,2000
07/15/2009,0000,3.44000,3.44000,3.20000,3.20000,12000
07/17/2009,0000,3.42000,3.42000,3.42000,3.42000,5000
07/23/2009,0000,3.45000,3.45000,3.39000,3.39000,23000
07/24/2009,0000,3.40000,3.40000,3.40000,3.40000,1000
07/28/2009,0000,3.44000,3.44000,3.44000,3.44000,9000
07/31/2009,0000,3.44000,3.68000,3.44000,3.68000,15000
08/03/2009,0000,3.70000,3.93000,3.70000,3.93000,10000
08/04/2009,0000,3.92000,3.92000,3.92000,3.92000,1000
08/05/2009,0000,4.19000,4.19000,4.19000,4.19000,20000
08/11/2009,0000,4.17000,4.17000,4.17000,4.17000,1000
08/12/2009,0000,4.46000,4.46000,4.46000,4.46000,3000
08/13/2009,0000,4.77000,4.77000,4.77000,4.77000,3000
08/14/2009,0000,5.10000,5.10000,5.10000,5.10000,3000
08/18/2009,0000,5.45000,5.45000,5.45000,5.45000,1000
08/19/2009,0000,5.83000,5.83000,5.83000,5.83000,1000
08/20/2009,0000,6.23000,6.23000,6.23000,6.23000,11000
08/21/2009,0000,6.66000,6.66000,6.66000,6.66000,7000
08/25/2009,0000,7.12000,7.12000,7.12000,7.12000,2000
08/26/2009,0000,7.61000,7.61000,7.61000,7.61000,2000
08/27/2009,0000,8.14000,8.14000,8.14000,8.14000,6000
08/28/2009,0000,8.60000,8.60000,8.60000,8.60000,6000
08/31/2009,0000,9.20000,9.20000,9.20000,9.20000,18000
09/01/2009,0000,9.84000,9.84000,9.84000,9.84000,14000
09/02/2009,0000,9.16000,9.16000,9.16000,9.16000,11000
09/03/2009,0000,8.52000,8.52000,8.52000,8.52000,1000
09/04/2009,0000,7.93000,7.93000,7.93000,7.93000,4000
09/08/2009,0000,8.30000,8.45000,8.30000,8.45000,6000
09/09/2009,0000,9.04000,9.04000,9.03000,9.03000,7000
09/10/2009,0000,8.40000,8.40000,8.40000,8.40000,1000
09/17/2009,0000,8.97000,8.97000,8.97000,8.97000,1000
09/18/2009,0000,9.59000,9.59000,9.59000,9.59000,1000
09/21/2009,0000,10.25000,10.25000,10.25000,10.25000,1000
09/24/2009,0000,10.00000,10.00000,10.00000,10.00000,2000
09/25/2009,0000,9.30000,9.30000,9.30000,9.30000,1000
09/29/2009,0000,8.65000,8.65000,8.65000,8.65000,1000
09/30/2009,0000,9.15000,9.15000,9.15000,9.15000,1000
10/07/2009,0000,9.00000,9.00000,9.00000,9.00000,10000
10/08/2009,0000,9.30000,9.30000,9.30000,9.30000,100
10/12/2009,0000,9.30000,9.30000,9.00000,9.00000,5000
10/13/2009,0000,8.98000,8.98000,8.98000,8.98000,2000
10/15/2009,0000,8.36000,8.36000,8.36000,8.36000,2000
10/16/2009,0000,8.70000,8.70000,8.70000,8.70000,6000
10/19/2009,0000,8.70000,8.70000,8.70000,8.70000,3000
10/21/2009,0000,9.30000,9.30000,9.30000,9.30000,10000
10/22/2009,0000,8.90000,8.90000,8.90000,8.90000,2000
10/23/2009,0000,9.00000,9.00000,9.00000,9.00000,5000
10/26/2009,0000,8.65000,8.65000,8.65000,8.65000,2000
10/28/2009,0000,8.60000,8.60000,8.60000,8.60000,3000
10/29/2009,0000,8.50000,8.50000,8.50000,8.50000,3000
10/30/2009,0000,8.60000,9.00000,8.60000,8.60000,400
11/02/2009,0000,8.60000,8.60000,8.60000,8.60000,9000
11/03/2009,0000,8.70000,8.70000,8.70000,8.70000,5000
11/04/2009,0000,8.80000,8.80000,8.80000,8.80000,9000
11/05/2009,0000,8.90000,8.90000,8.90000,8.90000,5000
11/06/2009,0000,9.52000,9.52000,9.52000,9.52000,5000
11/09/2009,0000,9.80000,10.15000,9.80000,10.15000,3000
11/10/2009,0000,10.15000,10.30000,10.15000,10.30000,20000
11/11/2009,0000,10.75000,11.00000,10.75000,11.00000,11000
11/12/2009,0000,11.75000,11.75000,11.75000,11.75000,7000
11/13/2009,0000,12.55000,12.55000,12.55000,12.55000,8000
11/16/2009,0000,12.80000,13.40000,12.80000,13.40000,34000
11/17/2009,0000,12.50000,13.30000,12.50000,13.00000,14000
11/19/2009,0000,13.35000,13.35000,13.35000,13.35000,1000
11/20/2009,0000,13.35000,13.50000,13.30000,13.50000,11000
11/23/2009,0000,13.45000,13.50000,13.00000,13.50000,3000
11/25/2009,0000,13.00000,13.50000,13.00000,13.50000,2000
11/26/2009,0000,13.00000,13.90000,13.00000,13.00000,100
11/27/2009,0000,13.40000,13.40000,13.40000,13.40000,1000
11/30/2009,0000,13.35000,13.35000,13.35000,13.35000,1000
12/02/2009,0000,13.00000,13.35000,12.80000,13.35000,8000
12/07/2009,0000,13.60000,13.60000,13.60000,13.60000,3000
12/08/2009,0000,13.20000,13.30000,12.65000,12.65000,5000
12/09/2009,0000,12.65000,12.65000,12.65000,12.65000,1000
12/11/2009,0000,12.60000,12.60000,12.60000,12.60000,1000
12/14/2009,0000,12.75000,12.75000,12.75000,12.75000,2000
12/15/2009,0000,12.50000,12.75000,12.50000,12.75000,8000
12/16/2009,0000,12.70000,12.70000,12.70000,12.70000,1000
12/18/2009,0000,12.60000,12.60000,12.60000,12.60000,1000
12/21/2009,0000,12.95000,12.95000,12.95000,12.95000,1000
12/22/2009,0000,12.45000,12.45000,12.45000,12.45000,1000
12/25/2009,0000,11.70000,12.75000,11.70000,12.75000,2000
12/28/2009,0000,12.20000,12.20000,11.90000,11.95000,8000
12/29/2009,0000,11.70000,11.70000,11.70000,11.70000,2000
