DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,2.35000,2.35000,2.35000,2.35000,36000
04/03/2007,0000,2.30000,2.35000,2.30000,2.30000,20000
04/04/2007,0000,2.29000,2.29000,2.20000,2.20000,17000
04/09/2007,0000,2.20000,2.20000,2.20000,2.20000,24000
04/10/2007,0000,2.05000,2.05000,2.05000,2.05000,35000
04/11/2007,0000,1.95000,1.95000,1.91000,1.91000,15000
04/12/2007,0000,1.78000,1.78000,1.78000,1.78000,23000
04/13/2007,0000,1.78000,1.87000,1.78000,1.87000,2000
04/16/2007,0000,1.99000,1.99000,1.99000,1.99000,1000
04/17/2007,0000,1.86000,2.10000,1.86000,2.10000,8000
04/18/2007,0000,1.96000,2.20000,1.96000,2.20000,26000
04/19/2007,0000,2.35000,2.35000,2.35000,2.35000,1000
04/23/2007,0000,2.35000,2.35000,2.35000,2.35000,2000
04/26/2007,0000,2.04000,2.04000,2.04000,2.04000,10000
04/27/2007,0000,1.90000,1.90000,1.90000,1.90000,4000
04/30/2007,0000,1.77000,1.77000,1.77000,1.77000,35000
05/02/2007,0000,1.65000,1.89000,1.65000,1.77000,20000
05/03/2007,0000,1.85000,1.85000,1.85000,1.85000,1000
05/04/2007,0000,1.73000,1.73000,1.73000,1.73000,30000
05/07/2007,0000,1.61000,1.61000,1.61000,1.61000,10000
05/08/2007,0000,1.50000,1.50000,1.50000,1.50000,21000
05/09/2007,0000,1.50000,1.60000,1.50000,1.60000,26000
05/10/2007,0000,1.49000,1.71000,1.49000,1.60000,23000
05/16/2007,0000,1.49000,1.65000,1.49000,1.55000,6000
05/22/2007,0000,1.45000,1.65000,1.45000,1.45000,100
05/24/2007,0000,1.45000,1.45000,1.45000,1.45000,1000
05/25/2007,0000,1.35000,1.55000,1.35000,1.35000,26000
05/28/2007,0000,1.26000,1.44000,1.26000,1.44000,5000
05/29/2007,0000,1.44000,1.54000,1.44000,1.54000,12000
05/30/2007,0000,1.64000,1.64000,1.44000,1.64000,42000
05/31/2007,0000,1.74000,1.74000,1.74000,1.74000,5000
06/01/2007,0000,1.65000,1.65000,1.65000,1.65000,3000
06/04/2007,0000,1.64000,1.64000,1.54000,1.54000,13000
06/05/2007,0000,1.64000,1.64000,1.64000,1.64000,1000
06/06/2007,0000,1.63000,1.63000,1.63000,1.63000,5000
06/07/2007,0000,1.74000,1.74000,1.52000,1.52000,25000
06/08/2007,0000,1.62000,1.62000,1.50000,1.50000,2000
06/11/2007,0000,1.50000,1.60000,1.50000,1.50000,2000
06/12/2007,0000,1.58000,1.58000,1.58000,1.58000,900
06/13/2007,0000,1.60000,1.60000,1.60000,1.60000,1000
06/14/2007,0000,1.49000,1.49000,1.49000,1.49000,1700
06/15/2007,0000,1.49000,1.58000,1.49000,1.58000,11000
06/20/2007,0000,1.69000,1.69000,1.69000,1.69000,2000
06/21/2007,0000,1.58000,1.58000,1.58000,1.58000,1000
06/22/2007,0000,1.58000,1.58000,1.58000,1.58000,8000
06/25/2007,0000,1.50000,1.50000,1.50000,1.50000,8000
06/26/2007,0000,1.40000,1.60000,1.40000,1.60000,27000
06/27/2007,0000,1.63000,1.63000,1.63000,1.63000,29500
06/28/2007,0000,1.58000,1.58000,1.58000,1.58000,300
06/29/2007,0000,1.63000,1.71000,1.49000,1.49000,35000
07/02/2007,0000,1.59000,1.59000,1.40000,1.59000,29000
07/03/2007,0000,1.70000,1.70000,1.60000,1.60000,55000
07/04/2007,0000,1.60000,1.60000,1.50000,1.60000,32000
07/05/2007,0000,1.49000,1.70000,1.49000,1.69000,10000
07/06/2007,0000,1.58000,1.79000,1.58000,1.79000,13000
07/09/2007,0000,1.77000,1.89000,1.77000,1.89000,4000
07/10/2007,0000,1.76000,1.98000,1.76000,1.98000,24000
07/11/2007,0000,1.85000,1.97000,1.85000,1.97000,73000
07/12/2007,0000,1.84000,2.08000,1.84000,2.08000,51000
07/13/2007,0000,1.94000,2.04000,1.94000,2.04000,12000
07/16/2007,0000,1.90000,2.16000,1.90000,2.16000,6000
07/17/2007,0000,2.01000,2.15000,2.01000,2.01000,13000
07/18/2007,0000,1.87000,2.12000,1.87000,2.12000,2000
07/19/2007,0000,1.98000,2.11000,1.98000,1.98000,47000
07/20/2007,0000,1.87000,2.09000,1.87000,2.09000,5000
07/23/2007,0000,2.09000,2.10000,2.09000,2.10000,33000
07/24/2007,0000,2.10000,2.24000,1.96000,2.22000,56000
07/25/2007,0000,2.07000,2.35000,2.07000,2.30000,60000
07/26/2007,0000,2.14000,2.14000,2.14000,2.14000,40000
07/27/2007,0000,2.00000,2.10000,2.00000,2.10000,13000
07/30/2007,0000,1.96000,2.09000,1.96000,2.09000,2000
07/31/2007,0000,2.08000,2.09000,2.08000,2.09000,40000
08/01/2007,0000,2.09000,2.10000,2.09000,2.10000,30000
08/02/2007,0000,1.96000,2.13000,1.96000,2.13000,16000
08/03/2007,0000,2.25000,2.27000,2.25000,2.27000,17000
08/06/2007,0000,2.28000,2.42000,2.28000,2.42000,14000
08/07/2007,0000,2.43000,2.43000,2.26000,2.26000,70000
08/08/2007,0000,2.11000,2.41000,2.11000,2.26000,24000
08/09/2007,0000,2.11000,2.11000,2.11000,2.11000,10000
08/10/2007,0000,2.21000,2.24000,2.11000,2.24000,14000
08/13/2007,0000,2.39000,2.39000,2.22000,2.22000,2000
08/14/2007,0000,2.07000,2.29000,2.07000,2.29000,31000
08/15/2007,0000,2.13000,2.45000,2.13000,2.45000,12000
08/16/2007,0000,2.28000,2.61000,2.28000,2.61000,2000
08/17/2007,0000,2.57000,2.57000,2.57000,2.57000,2500
08/20/2007,0000,2.43000,2.79000,2.43000,2.79000,21000
08/21/2007,0000,2.60000,2.60000,2.60000,2.60000,21000
08/24/2007,0000,2.78000,2.78000,2.42000,2.42000,11000
08/27/2007,0000,2.26000,2.26000,2.26000,2.26000,11000
08/29/2007,0000,2.11000,2.41000,2.11000,2.41000,16000
08/30/2007,0000,2.25000,2.25000,2.25000,2.25000,16000
08/31/2007,0000,2.25000,2.25000,2.25000,2.25000,1000
09/03/2007,0000,2.10000,2.10000,2.10000,2.10000,10000
09/04/2007,0000,1.96000,1.96000,1.96000,1.96000,36000
09/05/2007,0000,1.83000,2.07000,1.83000,2.07000,16000
09/06/2007,0000,2.06000,2.21000,2.06000,2.21000,6000
09/07/2007,0000,2.20000,2.20000,2.20000,2.20000,6000
09/10/2007,0000,2.06000,2.28000,2.06000,2.28000,6000
09/11/2007,0000,2.13000,2.13000,2.13000,2.13000,6500
09/12/2007,0000,2.13000,2.13000,2.13000,2.13000,1000
09/13/2007,0000,1.99000,1.99000,1.99000,1.99000,10000
09/14/2007,0000,1.87000,1.87000,1.86000,1.86000,24000
09/17/2007,0000,1.73000,1.99000,1.73000,1.99000,9000
09/19/2007,0000,2.12000,2.12000,2.12000,2.12000,3000
09/20/2007,0000,1.98000,1.98000,1.98000,1.98000,3000
09/21/2007,0000,1.98000,2.25000,1.98000,2.25000,6000
09/26/2007,0000,2.10000,2.10000,2.10000,2.10000,6700
10/01/2007,0000,1.83000,2.07000,1.83000,2.07000,51000
10/02/2007,0000,1.93000,1.96000,1.93000,1.93000,40000
10/03/2007,0000,1.80000,1.81000,1.80000,1.80000,57000
10/04/2007,0000,1.80000,1.80000,1.80000,1.80000,2000
10/05/2007,0000,1.80000,1.80000,1.80000,1.80000,5000
10/08/2007,0000,1.80000,1.80000,1.80000,1.80000,5000
10/09/2007,0000,1.68000,1.92000,1.68000,1.92000,6000
10/11/2007,0000,1.89000,1.89000,1.89000,1.89000,8100
10/12/2007,0000,1.85000,1.85000,1.85000,1.85000,20000
10/15/2007,0000,1.73000,1.73000,1.73000,1.73000,7000
10/16/2007,0000,1.61000,1.61000,1.61000,1.61000,7000
10/18/2007,0000,1.73000,1.73000,1.73000,1.73000,8000
10/19/2007,0000,1.73000,1.73000,1.73000,1.73000,5000
10/22/2007,0000,1.80000,1.80000,1.80000,1.80000,5500
10/24/2007,0000,1.73000,1.73000,1.73000,1.73000,14000
10/25/2007,0000,1.73000,1.73000,1.73000,1.73000,28000
10/26/2007,0000,1.73000,1.73000,1.61000,1.61000,12000
10/29/2007,0000,1.60000,1.60000,1.60000,1.60000,7000
10/30/2007,0000,1.49000,1.49000,1.49000,1.49000,7400
11/01/2007,0000,1.39000,1.48000,1.39000,1.48000,11000
11/02/2007,0000,1.55000,1.55000,1.55000,1.55000,11200
11/13/2007,0000,1.29000,1.29000,1.29000,1.29000,1000
11/14/2007,0000,1.20000,1.38000,1.20000,1.38000,2000
11/19/2007,0000,1.38000,1.38000,1.38000,1.38000,1000
11/20/2007,0000,1.47000,1.47000,1.47000,1.47000,12000
11/21/2007,0000,1.57000,1.57000,1.57000,1.57000,2000
11/22/2007,0000,1.67000,1.67000,1.67000,1.67000,2000
11/23/2007,0000,1.78000,1.78000,1.78000,1.78000,15000
11/27/2007,0000,1.89000,1.89000,1.89000,1.89000,1000
11/28/2007,0000,1.76000,1.76000,1.76000,1.76000,300
11/29/2007,0000,1.89000,1.89000,1.85000,1.85000,3000
12/05/2007,0000,1.85000,1.85000,1.85000,1.85000,2000
12/06/2007,0000,1.85000,1.85000,1.85000,1.85000,200
12/12/2007,0000,1.85000,1.85000,1.85000,1.85000,1000
12/21/2007,0000,1.90000,1.90000,1.90000,1.90000,2000
12/28/2007,0000,1.90000,1.90000,1.90000,1.90000,900
01/02/2008,0000,1.77000,1.77000,1.77000,1.77000,1000
01/04/2008,0000,1.77000,1.77000,1.77000,1.77000,4000
01/09/2008,0000,1.85000,1.85000,1.85000,1.85000,500
01/15/2008,0000,1.77000,1.77000,1.77000,1.77000,3000
01/17/2008,0000,1.80000,1.80000,1.80000,1.80000,3000
01/29/2008,0000,1.92000,1.92000,1.68000,1.68000,3000
01/30/2008,0000,1.68000,1.68000,1.68000,1.68000,900
02/01/2008,0000,1.57000,1.79000,1.57000,1.79000,4000
02/12/2008,0000,1.91000,1.91000,1.91000,1.91000,1000
02/14/2008,0000,2.04000,2.04000,2.04000,2.04000,1000
02/15/2008,0000,2.18000,2.18000,2.18000,2.18000,1000
02/26/2008,0000,1.76000,1.76000,1.76000,1.76000,5000
02/27/2008,0000,1.85000,1.85000,1.85000,1.85000,900
03/04/2008,0000,1.64000,1.75000,1.64000,1.75000,2000
03/05/2008,0000,1.77000,1.77000,1.77000,1.77000,4000
03/11/2008,0000,1.80000,1.80000,1.80000,1.80000,5000
03/12/2008,0000,1.92000,1.92000,1.92000,1.92000,5700
03/13/2008,0000,1.89000,1.89000,1.89000,1.89000,2000
03/14/2008,0000,2.00000,2.00000,2.00000,2.00000,2000
03/27/2008,0000,1.64000,1.64000,1.64000,1.64000,10000
03/31/2008,0000,1.64000,1.64000,1.64000,1.64000,200
04/01/2008,0000,1.75000,1.75000,1.75000,1.75000,84000
04/02/2008,0000,1.75000,1.76000,1.75000,1.76000,230000
04/03/2008,0000,1.74000,1.74000,1.74000,1.74000,230400
04/07/2008,0000,1.76000,1.76000,1.76000,1.76000,7000
04/11/2008,0000,1.66000,1.66000,1.66000,1.66000,1000
04/14/2008,0000,1.66000,1.66000,1.66000,1.66000,1000
04/15/2008,0000,1.66000,1.66000,1.66000,1.66000,5000
04/16/2008,0000,1.66000,1.66000,1.66000,1.66000,3000
04/17/2008,0000,1.66000,1.66000,1.66000,1.66000,3900
04/18/2008,0000,1.66000,1.66000,1.66000,1.66000,5000
04/21/2008,0000,1.55000,1.55000,1.55000,1.55000,5000
04/22/2008,0000,1.66000,1.66000,1.66000,1.66000,200
04/29/2008,0000,1.66000,1.66000,1.66000,1.66000,3000
04/30/2008,0000,1.55000,1.55000,1.55000,1.55000,3700
05/02/2008,0000,1.55000,1.55000,1.55000,1.55000,4000
05/05/2008,0000,1.45000,1.64000,1.45000,1.45000,4100
05/06/2008,0000,1.50000,1.50000,1.50000,1.50000,3000
05/07/2008,0000,1.60000,1.60000,1.60000,1.60000,1000
05/08/2008,0000,1.70000,1.70000,1.70000,1.70000,2000
05/09/2008,0000,1.60000,1.60000,1.60000,1.60000,1000
05/12/2008,0000,1.71000,1.71000,1.60000,1.60000,9000
05/13/2008,0000,1.50000,1.50000,1.50000,1.50000,16000
05/14/2008,0000,1.60000,1.60000,1.60000,1.60000,1000
05/15/2008,0000,1.71000,1.71000,1.71000,1.71000,1000
05/16/2008,0000,1.71000,1.71000,1.71000,1.71000,1000
05/19/2008,0000,1.60000,1.60000,1.60000,1.60000,25000
05/20/2008,0000,1.69000,1.69000,1.69000,1.69000,1000
05/21/2008,0000,1.71000,1.71000,1.71000,1.71000,9000
05/22/2008,0000,1.82000,1.82000,1.82000,1.82000,20000
05/23/2008,0000,1.94000,1.94000,1.94000,1.94000,90000
05/26/2008,0000,2.07000,2.07000,2.06000,2.07000,68000
05/27/2008,0000,2.21000,2.21000,2.21000,2.21000,190000
05/28/2008,0000,2.36000,2.36000,2.36000,2.36000,110000
05/29/2008,0000,2.52000,2.52000,2.52000,2.52000,18000
05/30/2008,0000,2.69000,2.69000,2.69000,2.69000,242000
06/02/2008,0000,2.87000,2.87000,2.87000,2.87000,180000
06/03/2008,0000,3.07000,3.07000,3.07000,3.07000,47000
06/04/2008,0000,3.28000,3.28000,2.86000,2.86000,377000
06/05/2008,0000,2.66000,3.06000,2.66000,3.06000,40000
06/06/2008,0000,2.85000,3.05000,2.85000,2.85000,14000
06/10/2008,0000,2.66000,2.66000,2.66000,2.66000,5000
06/11/2008,0000,2.66000,2.66000,2.66000,2.66000,17000
06/12/2008,0000,2.66000,2.66000,2.66000,2.66000,35000
06/13/2008,0000,2.66000,2.84000,2.66000,2.66000,35000
06/16/2008,0000,2.66000,2.66000,2.66000,2.66000,1000
06/17/2008,0000,2.66000,2.66000,2.66000,2.66000,22000
06/18/2008,0000,2.67000,2.80000,2.67000,2.67000,22000
06/19/2008,0000,2.66000,2.66000,2.60000,2.60000,15000
06/20/2008,0000,2.60000,2.60000,2.60000,2.60000,8000
06/23/2008,0000,2.60000,2.60000,2.60000,2.60000,19000
06/24/2008,0000,2.60000,2.60000,2.60000,2.60000,30000
06/25/2008,0000,2.42000,2.42000,2.42000,2.42000,4000
06/26/2008,0000,2.42000,2.58000,2.42000,2.42000,4000
06/27/2008,0000,2.42000,2.42000,2.42000,2.42000,8000
06/30/2008,0000,2.58000,2.58000,2.58000,2.58000,8000
07/01/2008,0000,2.42000,2.42000,2.42000,2.42000,15000
07/02/2008,0000,2.50000,2.50000,2.50000,2.50000,15000
07/03/2008,0000,2.40000,2.40000,2.35000,2.35000,18000
07/04/2008,0000,2.35000,2.35000,2.35000,2.35000,15000
07/07/2008,0000,2.19000,2.19000,2.19000,2.19000,15200
07/08/2008,0000,2.35000,2.35000,2.35000,2.35000,25000
07/09/2008,0000,2.35000,2.35000,2.35000,2.35000,10000
07/10/2008,0000,2.19000,2.35000,2.19000,2.19000,10000
07/11/2008,0000,2.35000,2.35000,2.35000,2.35000,7000
07/15/2008,0000,2.35000,2.35000,2.35000,2.35000,5000
07/16/2008,0000,2.35000,2.35000,2.35000,2.35000,5000
07/21/2008,0000,2.19000,2.19000,2.19000,2.19000,6000
07/22/2008,0000,2.05000,2.05000,2.05000,2.05000,8000
07/23/2008,0000,1.91000,1.91000,1.91000,1.91000,8000
07/29/2008,0000,2.03000,2.03000,2.03000,2.03000,7000
07/30/2008,0000,1.90000,1.90000,1.90000,1.90000,1000
07/31/2008,0000,1.80000,1.80000,1.80000,1.80000,10000
08/01/2008,0000,1.68000,1.68000,1.68000,1.68000,10000
08/04/2008,0000,1.68000,1.68000,1.68000,1.68000,1000
08/05/2008,0000,1.68000,1.68000,1.68000,1.68000,30000
08/06/2008,0000,1.77000,1.77000,1.77000,1.77000,30500
08/07/2008,0000,1.78000,1.78000,1.78000,1.78000,8000
08/14/2008,0000,1.67000,1.67000,1.67000,1.67000,2000
08/18/2008,0000,1.77000,1.77000,1.77000,1.77000,200
08/19/2008,0000,1.68000,1.77000,1.68000,1.77000,20000
08/20/2008,0000,1.66000,1.66000,1.66000,1.66000,10000
08/22/2008,0000,1.56000,1.56000,1.56000,1.56000,4000
08/25/2008,0000,1.46000,1.46000,1.46000,1.46000,1000
08/27/2008,0000,1.55000,1.55000,1.55000,1.55000,10000
09/02/2008,0000,1.46000,1.46000,1.46000,1.46000,1000
09/03/2008,0000,1.46000,1.46000,1.46000,1.46000,4000
09/10/2008,0000,1.45000,1.45000,1.45000,1.45000,1000
09/12/2008,0000,1.54000,1.54000,1.54000,1.54000,100
09/15/2008,0000,1.40000,1.40000,1.40000,1.40000,10000
09/17/2008,0000,1.31000,1.31000,1.31000,1.31000,30000
09/19/2008,0000,1.22000,1.22000,1.22000,1.22000,30000
09/22/2008,0000,1.29000,1.29000,1.29000,1.29000,13000
11/05/2008,0000,1.05000,1.05000,1.05000,1.05000,1000
12/26/2008,0000,0.92000,0.92000,0.92000,0.92000,1000
03/12/2009,0000,0.70000,0.70000,0.70000,0.70000,1000
03/13/2009,0000,0.74000,0.74000,0.74000,0.74000,1000
03/16/2009,0000,0.79000,0.79000,0.79000,0.79000,1000
03/17/2009,0000,0.80000,0.80000,0.80000,0.80000,6000
03/24/2009,0000,0.85000,0.85000,0.85000,0.85000,10000
03/26/2009,0000,0.88000,0.88000,0.83000,0.83000,158000
04/03/2009,0000,0.88000,0.88000,0.88000,0.88000,1000
04/06/2009,0000,0.94000,0.94000,0.94000,0.94000,1000
04/07/2009,0000,1.00000,1.00000,1.00000,1.00000,1000
04/08/2009,0000,0.96000,1.07000,0.96000,1.07000,4000
04/09/2009,0000,1.14000,1.14000,1.14000,1.14000,2000
04/10/2009,0000,1.07000,1.07000,1.07000,1.07000,9000
04/13/2009,0000,1.01000,1.14000,1.01000,1.14000,10000
04/14/2009,0000,1.21000,1.21000,1.21000,1.21000,9000
04/15/2009,0000,1.21000,1.21000,1.13000,1.13000,6000
04/20/2009,0000,1.06000,1.06000,1.06000,1.06000,1000
04/21/2009,0000,0.99000,1.10000,0.99000,1.10000,2000
04/22/2009,0000,1.17000,1.17000,1.17000,1.17000,1000
04/23/2009,0000,1.25000,1.25000,1.25000,1.25000,1000
04/24/2009,0000,1.33000,1.33000,1.33000,1.33000,1000
05/06/2009,0000,1.17000,1.17000,1.17000,1.17000,6000
05/26/2009,0000,1.01000,1.01000,1.01000,1.01000,1000
06/23/2009,0000,0.94000,0.94000,0.94000,0.94000,3000
06/24/2009,0000,0.94000,0.94000,0.94000,0.94000,1000
06/30/2009,0000,1.00000,1.00000,1.00000,1.00000,1000
07/01/2009,0000,1.07000,1.07000,1.07000,1.07000,300
07/08/2009,0000,0.93000,0.93000,0.93000,0.93000,14000
07/09/2009,0000,0.88000,0.88000,0.87000,0.87000,40000
07/10/2009,0000,0.93000,0.93000,0.93000,0.93000,1100
07/13/2009,0000,0.93000,0.93000,0.93000,0.93000,1000
07/14/2009,0000,0.99000,0.99000,0.99000,0.99000,2000
07/17/2009,0000,1.05000,1.05000,1.05000,1.05000,1000
07/22/2009,0000,0.98000,0.98000,0.98000,0.98000,2000
07/23/2009,0000,0.92000,0.92000,0.92000,0.92000,1000
07/24/2009,0000,0.86000,0.87000,0.86000,0.87000,6000
07/27/2009,0000,0.81000,0.91000,0.81000,0.91000,3000
07/28/2009,0000,0.85000,0.85000,0.85000,0.85000,13000
07/29/2009,0000,0.81000,0.81000,0.81000,0.81000,500
07/31/2009,0000,0.80000,0.90000,0.80000,0.90000,30000
08/03/2009,0000,0.96000,0.96000,0.84000,0.84000,21000
08/04/2009,0000,0.88000,0.88000,0.88000,0.88000,2000
08/05/2009,0000,0.82000,0.82000,0.82000,0.82000,6000
08/10/2009,0000,0.78000,0.78000,0.78000,0.78000,1000
08/11/2009,0000,0.73000,0.73000,0.73000,0.73000,1000
08/12/2009,0000,0.78000,0.78000,0.78000,0.78000,200
08/13/2009,0000,0.78000,0.78000,0.78000,0.78000,3000
08/14/2009,0000,0.83000,0.83000,0.83000,0.83000,2000
08/17/2009,0000,0.88000,0.88000,0.82000,0.88000,16000
08/18/2009,0000,0.88000,0.88000,0.88000,0.88000,1000
08/19/2009,0000,0.82000,0.82000,0.82000,0.82000,2000
08/20/2009,0000,0.79000,0.86000,0.79000,0.79000,600
08/21/2009,0000,0.82000,0.85000,0.82000,0.85000,2000
09/03/2009,0000,0.90000,0.90000,0.90000,0.90000,1000
09/04/2009,0000,0.85000,0.96000,0.84000,0.96000,5000
09/09/2009,0000,1.02000,1.02000,1.02000,1.02000,1000
09/11/2009,0000,1.02000,1.08000,1.02000,1.08000,2000
09/14/2009,0000,1.15000,1.15000,1.15000,1.15000,2000
09/15/2009,0000,1.23000,1.23000,1.22000,1.23000,19000
09/16/2009,0000,1.15000,1.15000,1.15000,1.15000,6000
09/17/2009,0000,1.07000,1.07000,1.07000,1.07000,3000
09/18/2009,0000,1.00000,1.13000,1.00000,1.13000,2000
09/21/2009,0000,1.06000,1.06000,1.06000,1.06000,30000
09/23/2009,0000,0.99000,1.13000,0.99000,1.13000,4000
09/24/2009,0000,1.12000,1.20000,1.12000,1.20000,14000
09/25/2009,0000,1.20000,1.20000,1.20000,1.20000,100
09/28/2009,0000,1.19000,1.19000,1.19000,1.19000,1000
10/02/2009,0000,1.11000,1.11000,1.11000,1.11000,1000
10/05/2009,0000,1.04000,1.04000,1.04000,1.04000,1000
10/06/2009,0000,0.97000,0.97000,0.97000,0.97000,1000
10/07/2009,0000,0.91000,0.91000,0.91000,0.91000,1000
10/08/2009,0000,0.85000,0.85000,0.85000,0.85000,1000
10/09/2009,0000,0.80000,0.80000,0.80000,0.80000,10000
10/12/2009,0000,0.85000,0.85000,0.85000,0.85000,2000
10/14/2009,0000,0.90000,0.90000,0.90000,0.90000,3000
10/15/2009,0000,0.96000,0.96000,0.96000,0.96000,1000
10/16/2009,0000,0.90000,1.02000,0.90000,1.02000,17000
10/19/2009,0000,1.08000,1.09000,1.08000,1.09000,3000
10/20/2009,0000,1.16000,1.16000,1.16000,1.16000,3000
10/21/2009,0000,1.24000,1.24000,1.24000,1.24000,22000
10/22/2009,0000,1.24000,1.24000,1.24000,1.24000,4000
10/23/2009,0000,1.32000,1.32000,1.32000,1.32000,16000
10/26/2009,0000,1.41000,1.41000,1.41000,1.41000,11000
10/27/2009,0000,1.41000,1.50000,1.41000,1.50000,33000
10/28/2009,0000,1.60000,1.60000,1.60000,1.60000,11000
10/29/2009,0000,1.71000,1.71000,1.71000,1.71000,47000
10/30/2009,0000,1.82000,1.82000,1.82000,1.82000,69000
11/02/2009,0000,1.94000,1.94000,1.71000,1.94000,15000
11/03/2009,0000,1.81000,1.81000,1.81000,1.81000,1000
11/04/2009,0000,1.93000,1.93000,1.92000,1.92000,13000
11/05/2009,0000,2.05000,2.05000,2.05000,2.05000,41000
11/06/2009,0000,2.05000,2.05000,2.00000,2.00000,2000
11/09/2009,0000,2.14000,2.14000,1.86000,1.86000,281000
11/11/2009,0000,1.99000,1.99000,1.99000,1.99000,800
11/12/2009,0000,1.73000,1.73000,1.73000,1.73000,8000
11/17/2009,0000,1.61000,1.61000,1.61000,1.61000,8000
11/18/2009,0000,1.50000,1.50000,1.50000,1.50000,5000
11/19/2009,0000,1.40000,1.40000,1.40000,1.40000,137000
11/20/2009,0000,1.31000,1.31000,1.31000,1.31000,135000
11/23/2009,0000,1.39000,1.39000,1.39000,1.39000,5000
11/24/2009,0000,1.31000,1.31000,1.31000,1.31000,8000
11/25/2009,0000,1.25000,1.25000,1.25000,1.25000,11000
11/26/2009,0000,1.25000,1.25000,1.25000,1.25000,3000
11/27/2009,0000,1.21000,1.21000,1.21000,1.21000,1000
12/01/2009,0000,1.24000,1.28000,1.24000,1.28000,4000
12/02/2009,0000,1.36000,1.36000,1.30000,1.30000,38000
12/03/2009,0000,1.36000,1.38000,1.36000,1.38000,24000
12/04/2009,0000,1.36000,1.36000,1.36000,1.36000,1000
12/08/2009,0000,1.35000,1.35000,1.35000,1.35000,2000
12/09/2009,0000,1.44000,1.44000,1.44000,1.44000,200
12/14/2009,0000,1.50000,1.50000,1.50000,1.50000,1000
12/15/2009,0000,1.60000,1.60000,1.60000,1.60000,1000
12/17/2009,0000,1.69000,1.69000,1.69000,1.69000,100
12/18/2009,0000,1.70000,1.70000,1.70000,1.70000,100
12/22/2009,0000,1.49000,1.55000,1.49000,1.49000,5000
12/23/2009,0000,1.53000,1.53000,1.53000,1.53000,1000
12/24/2009,0000,1.60000,1.60000,1.60000,1.60000,169
12/25/2009,0000,1.70000,1.70000,1.70000,1.70000,100
12/28/2009,0000,1.71000,1.71000,1.71000,1.71000,100
