DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,26.75000,26.75000,23.43000,23.43000,18200
04/03/2007,0000,21.86000,23.89000,21.86000,21.86000,7200
04/04/2007,0000,20.76000,22.05000,20.39000,20.39000,15500
04/09/2007,0000,19.00000,19.00000,19.00000,19.00000,18500
04/10/2007,0000,17.99000,18.17000,17.99000,17.99000,6300
04/11/2007,0000,17.99000,19.19000,17.99000,19.19000,4700
04/12/2007,0000,20.48000,20.48000,20.39000,20.48000,10700
04/13/2007,0000,19.10000,20.48000,19.10000,20.30000,2800
04/16/2007,0000,23.06000,23.15000,22.14000,23.06000,18800
04/17/2007,0000,24.63000,24.63000,21.49000,23.99000,10100
04/18/2007,0000,22.42000,22.42000,22.32000,22.32000,3400
04/19/2007,0000,20.85000,23.80000,20.85000,23.80000,19800
04/20/2007,0000,24.82000,24.91000,24.82000,24.82000,5900
04/23/2007,0000,25.37000,25.37000,24.91000,24.91000,3200
04/24/2007,0000,23.34000,25.37000,23.34000,25.37000,10000
04/25/2007,0000,23.71000,25.37000,23.62000,25.37000,9800
04/26/2007,0000,23.71000,25.37000,23.71000,25.37000,6100
04/27/2007,0000,23.71000,25.18000,23.71000,25.18000,8100
04/30/2007,0000,23.52000,24.72000,23.52000,24.72000,5500
05/02/2007,0000,23.89000,23.99000,23.89000,23.99000,200
05/03/2007,0000,23.80000,23.80000,23.80000,23.80000,100
05/07/2007,0000,23.71000,23.71000,23.06000,23.25000,5200
05/08/2007,0000,22.60000,23.15000,21.68000,23.15000,300
05/09/2007,0000,22.88000,22.88000,21.68000,21.68000,4500
05/10/2007,0000,21.68000,21.68000,21.68000,21.68000,3300
05/11/2007,0000,21.49000,21.49000,21.49000,21.49000,700
05/14/2007,0000,21.22000,21.22000,21.22000,21.22000,200
05/17/2007,0000,21.22000,21.22000,19.74000,19.74000,7100
05/18/2007,0000,18.54000,19.28000,18.45000,18.54000,2000
05/21/2007,0000,17.53000,18.63000,17.34000,17.80000,1700
05/22/2007,0000,18.54000,19.00000,18.54000,19.00000,3500
05/23/2007,0000,20.30000,20.30000,20.30000,20.30000,900
05/24/2007,0000,21.68000,21.68000,21.68000,21.68000,3900
05/25/2007,0000,21.59000,23.15000,20.30000,22.60000,600
06/05/2007,0000,23.80000,23.80000,23.80000,23.80000,100
06/06/2007,0000,22.51000,23.71000,22.51000,23.71000,200
06/07/2007,0000,22.14000,22.14000,22.14000,22.14000,300
06/08/2007,0000,22.14000,22.14000,22.14000,22.14000,500
06/11/2007,0000,20.76000,20.76000,20.66000,20.66000,8200
06/12/2007,0000,19.28000,21.68000,19.28000,21.68000,6300
06/13/2007,0000,20.20000,20.20000,20.20000,20.20000,1500
06/14/2007,0000,18.91000,20.57000,18.91000,20.57000,4500
06/15/2007,0000,19.19000,19.83000,19.19000,19.83000,600
06/20/2007,0000,18.45000,18.45000,18.45000,18.45000,1300
06/21/2007,0000,18.36000,18.45000,18.36000,18.45000,1400
06/22/2007,0000,18.45000,18.45000,17.44000,17.44000,500
06/25/2007,0000,17.53000,18.27000,17.34000,18.27000,1400
06/26/2007,0000,17.34000,19.37000,17.07000,19.37000,13300
06/27/2007,0000,18.08000,18.91000,18.08000,18.91000,2200
06/28/2007,0000,18.54000,20.11000,18.54000,20.11000,2200
06/29/2007,0000,18.73000,18.73000,18.73000,18.73000,900
07/02/2007,0000,18.63000,18.63000,18.63000,18.63000,400
07/03/2007,0000,17.62000,18.63000,17.34000,18.63000,9100
07/04/2007,0000,18.63000,18.63000,17.34000,17.34000,5900
07/05/2007,0000,17.44000,18.45000,17.44000,18.45000,7800
07/06/2007,0000,18.45000,18.45000,17.16000,18.45000,11400
07/09/2007,0000,18.45000,18.45000,17.25000,17.25000,4100
07/10/2007,0000,16.14000,17.25000,16.05000,17.25000,7400
07/11/2007,0000,17.16000,17.16000,16.24000,16.24000,200
07/12/2007,0000,15.22000,17.25000,15.22000,17.25000,6000
07/13/2007,0000,16.14000,17.07000,16.05000,16.14000,8100
07/16/2007,0000,15.31000,17.25000,15.31000,15.41000,11300
07/17/2007,0000,14.76000,16.33000,14.67000,16.33000,6900
07/18/2007,0000,16.33000,17.44000,15.68000,16.33000,6100
07/19/2007,0000,16.24000,17.25000,15.77000,17.25000,10700
07/20/2007,0000,17.16000,18.45000,17.16000,18.45000,9400
07/23/2007,0000,18.36000,19.74000,17.62000,19.74000,14600
07/24/2007,0000,20.30000,21.03000,20.30000,20.94000,21400
07/25/2007,0000,22.32000,22.32000,21.22000,22.14000,6600
07/26/2007,0000,20.76000,21.22000,20.66000,20.66000,10400
07/27/2007,0000,20.66000,20.66000,19.56000,19.56000,3900
07/30/2007,0000,18.27000,18.45000,18.27000,18.27000,17500
07/31/2007,0000,17.53000,19.28000,17.53000,19.28000,300
08/01/2007,0000,18.08000,18.45000,18.08000,18.08000,9800
08/02/2007,0000,18.17000,18.17000,17.07000,17.99000,4600
08/03/2007,0000,17.99000,18.08000,17.53000,18.08000,6300
08/06/2007,0000,17.53000,17.53000,16.88000,16.88000,3200
08/07/2007,0000,16.88000,16.88000,15.96000,15.96000,8200
08/08/2007,0000,15.96000,16.51000,15.96000,16.51000,2300
08/09/2007,0000,16.51000,17.62000,16.51000,17.62000,8500
08/10/2007,0000,18.73000,18.73000,16.70000,16.70000,1600
08/13/2007,0000,17.80000,17.80000,17.80000,17.80000,100
08/14/2007,0000,16.79000,18.45000,16.79000,16.79000,200
08/15/2007,0000,18.54000,18.54000,18.54000,18.54000,100
08/16/2007,0000,18.36000,19.74000,18.36000,18.45000,600
08/17/2007,0000,17.16000,18.45000,17.16000,17.16000,600
08/20/2007,0000,19.10000,19.10000,19.10000,19.10000,100
08/21/2007,0000,17.80000,17.80000,17.80000,17.80000,100
08/22/2007,0000,17.80000,17.80000,16.61000,16.61000,600
08/23/2007,0000,17.71000,17.71000,15.68000,15.68000,2700
08/24/2007,0000,14.76000,14.76000,14.76000,14.76000,1000
08/27/2007,0000,13.75000,13.75000,13.75000,13.75000,1800
08/28/2007,0000,12.92000,13.75000,12.82000,12.82000,5200
08/29/2007,0000,12.27000,12.82000,11.99000,12.82000,6800
08/30/2007,0000,13.10000,13.65000,13.10000,13.65000,4500
08/31/2007,0000,14.58000,14.58000,14.58000,14.58000,1300
09/03/2007,0000,13.56000,15.22000,13.56000,13.56000,1300
09/04/2007,0000,15.22000,15.22000,15.22000,15.22000,100
09/05/2007,0000,15.96000,15.96000,15.96000,15.96000,200
09/06/2007,0000,16.61000,16.61000,16.42000,16.42000,800
09/07/2007,0000,16.14000,16.14000,16.14000,16.14000,800
09/10/2007,0000,16.33000,16.33000,16.33000,16.33000,100
09/11/2007,0000,16.14000,17.44000,15.41000,17.34000,1000
09/12/2007,0000,18.36000,18.36000,18.36000,18.36000,500
09/13/2007,0000,18.45000,18.45000,18.45000,18.45000,200
09/14/2007,0000,18.27000,18.45000,18.27000,18.45000,1700
09/17/2007,0000,18.45000,19.37000,18.45000,18.45000,2200
09/19/2007,0000,17.90000,18.45000,17.90000,18.45000,2100
09/20/2007,0000,17.25000,17.25000,17.25000,17.25000,1400
09/21/2007,0000,16.05000,16.05000,16.05000,16.05000,500
09/26/2007,0000,15.22000,16.79000,15.22000,16.79000,300
09/27/2007,0000,16.61000,16.61000,16.61000,16.61000,500
09/28/2007,0000,16.61000,16.61000,16.61000,16.61000,300
10/01/2007,0000,15.50000,15.50000,15.50000,15.50000,2800
10/03/2007,0000,16.14000,16.14000,16.14000,16.14000,100
10/04/2007,0000,15.04000,15.04000,15.04000,15.04000,100
10/08/2007,0000,16.51000,16.51000,16.51000,16.51000,200
10/09/2007,0000,17.25000,17.25000,17.25000,17.25000,200
10/15/2007,0000,16.14000,17.53000,16.14000,17.53000,200
10/16/2007,0000,17.25000,17.25000,17.25000,17.25000,200
10/17/2007,0000,16.33000,18.63000,16.33000,16.33000,3300
10/18/2007,0000,16.33000,16.33000,16.33000,16.33000,3300
10/19/2007,0000,17.16000,17.16000,17.16000,17.16000,100
10/22/2007,0000,17.16000,17.16000,17.16000,17.16000,2000
10/23/2007,0000,17.16000,17.90000,17.16000,17.90000,500
10/24/2007,0000,17.80000,17.80000,17.80000,17.80000,600
10/26/2007,0000,17.71000,17.71000,16.70000,16.70000,400
10/29/2007,0000,15.87000,17.44000,15.87000,15.87000,400
10/30/2007,0000,15.59000,16.70000,15.59000,16.70000,500
10/31/2007,0000,15.59000,15.59000,15.59000,15.59000,1100
11/01/2007,0000,14.76000,14.76000,14.58000,14.76000,700
11/02/2007,0000,14.76000,15.77000,14.76000,15.77000,2900
11/05/2007,0000,15.68000,16.24000,15.68000,16.24000,800
11/06/2007,0000,16.24000,16.24000,16.24000,16.24000,200
11/07/2007,0000,16.14000,16.24000,16.14000,16.24000,1300
11/08/2007,0000,15.68000,15.68000,15.13000,15.13000,400
11/09/2007,0000,14.11000,15.50000,14.11000,15.50000,1100
11/12/2007,0000,14.58000,14.58000,14.58000,14.58000,100
11/13/2007,0000,15.59000,15.59000,15.59000,15.59000,800
11/14/2007,0000,16.51000,16.51000,16.51000,16.51000,100
11/15/2007,0000,16.42000,16.42000,16.42000,16.42000,1000
11/16/2007,0000,17.07000,17.07000,17.07000,17.07000,100
11/22/2007,0000,15.96000,15.96000,15.96000,15.96000,200
11/23/2007,0000,14.85000,16.14000,14.85000,16.14000,700
11/26/2007,0000,15.22000,15.31000,15.04000,15.31000,1600
11/28/2007,0000,14.39000,14.39000,14.39000,14.39000,1000
11/30/2007,0000,14.39000,14.39000,13.47000,13.47000,300
12/03/2007,0000,13.93000,13.93000,13.93000,13.93000,100
12/05/2007,0000,14.11000,14.11000,14.11000,14.11000,100
12/06/2007,0000,13.84000,13.84000,13.84000,13.84000,300
12/07/2007,0000,12.92000,12.92000,12.92000,12.92000,600
12/10/2007,0000,12.92000,13.75000,12.92000,12.92000,1000
12/11/2007,0000,12.92000,12.92000,12.18000,12.18000,2700
12/12/2007,0000,12.82000,12.82000,12.82000,12.82000,200
12/13/2007,0000,12.73000,13.38000,12.73000,13.38000,500
12/14/2007,0000,13.84000,13.84000,13.38000,13.38000,1300
12/17/2007,0000,13.84000,13.84000,13.28000,13.28000,3400
12/18/2007,0000,13.84000,13.84000,13.84000,13.84000,1000
12/20/2007,0000,14.48000,14.48000,14.48000,14.48000,100
12/25/2007,0000,14.21000,14.21000,14.21000,14.21000,1100
12/26/2007,0000,14.11000,14.11000,14.11000,14.11000,1100
12/31/2007,0000,14.58000,14.58000,14.58000,14.58000,200
01/02/2008,0000,13.56000,13.56000,13.56000,13.56000,400
01/03/2008,0000,12.73000,12.73000,12.64000,12.64000,800
01/04/2008,0000,12.08000,12.08000,11.99000,11.99000,2200
01/07/2008,0000,11.25000,11.25000,11.25000,11.25000,700
01/08/2008,0000,10.61000,10.61000,10.61000,10.61000,400
01/09/2008,0000,9.87000,9.87000,9.87000,9.87000,3900
01/10/2008,0000,9.32000,9.32000,9.23000,9.23000,7800
01/11/2008,0000,8.67000,9.69000,8.67000,9.69000,4900
01/14/2008,0000,10.15000,10.15000,10.15000,10.15000,700
01/15/2008,0000,10.15000,10.52000,10.15000,10.52000,3700
01/16/2008,0000,10.52000,11.07000,10.52000,11.07000,5200
01/17/2008,0000,11.07000,11.44000,11.07000,11.44000,200
01/18/2008,0000,12.08000,12.08000,12.08000,12.08000,100
01/21/2008,0000,12.82000,12.82000,12.82000,12.82000,600
01/22/2008,0000,12.08000,12.55000,12.08000,12.55000,1300
01/24/2008,0000,12.45000,12.64000,12.45000,12.64000,2900
01/25/2008,0000,13.38000,13.38000,11.90000,11.90000,6000
01/28/2008,0000,12.73000,12.73000,11.07000,11.07000,9900
01/29/2008,0000,10.42000,10.42000,10.33000,10.33000,18800
01/30/2008,0000,10.79000,10.79000,10.79000,10.79000,100
01/31/2008,0000,10.06000,10.33000,10.06000,10.33000,500
02/01/2008,0000,10.24000,10.24000,10.24000,10.24000,300
02/12/2008,0000,1.16000,1.16000,1.05000,1.16000,24000
03/03/2008,0000,10.70000,11.40000,10.70000,10.70000,9000
03/04/2008,0000,10.70000,11.40000,10.70000,11.40000,6000
03/05/2008,0000,11.40000,11.40000,11.40000,11.40000,6000
03/06/2008,0000,11.40000,12.00000,11.40000,12.00000,9000
03/07/2008,0000,11.80000,11.80000,11.80000,11.80000,5000
03/10/2008,0000,11.60000,11.60000,11.60000,11.60000,5600
03/12/2008,0000,11.20000,11.20000,11.20000,11.20000,6000
03/13/2008,0000,10.60000,11.40000,10.60000,10.60000,6500
03/14/2008,0000,10.50000,10.50000,10.50000,10.50000,1000
03/17/2008,0000,9.77000,9.80000,9.77000,9.80000,8000
03/18/2008,0000,9.15000,10.15000,9.15000,9.15000,8000
03/24/2008,0000,9.20000,9.20000,9.20000,9.20000,1000
03/25/2008,0000,9.02000,9.80000,9.02000,9.02000,1000
03/26/2008,0000,9.15000,9.15000,9.15000,9.15000,1000
03/27/2008,0000,9.10000,9.10000,8.60000,8.60000,7000
03/28/2008,0000,8.50000,8.80000,8.50000,8.80000,2000
03/31/2008,0000,8.35000,8.35000,8.35000,8.35000,3000
04/01/2008,0000,8.40000,8.40000,8.40000,8.40000,1000
04/02/2008,0000,8.38000,8.70000,8.38000,8.70000,3000
04/03/2008,0000,8.70000,8.70000,8.70000,8.70000,1000
04/07/2008,0000,8.80000,9.30000,8.80000,9.30000,3000
04/08/2008,0000,9.00000,9.95000,9.00000,9.00000,3300
04/09/2008,0000,9.25000,9.90000,9.25000,9.90000,2000
04/10/2008,0000,9.25000,10.10000,9.25000,9.25000,2600
04/14/2008,0000,9.85000,9.85000,9.85000,9.85000,1000
04/15/2008,0000,9.40000,9.40000,9.40000,9.40000,4000
04/16/2008,0000,9.45000,9.99000,9.45000,9.99000,6000
04/17/2008,0000,9.97000,10.20000,9.97000,10.20000,3000
04/18/2008,0000,10.90000,10.90000,10.90000,10.90000,1000
04/21/2008,0000,10.90000,10.90000,10.90000,10.90000,1000
04/22/2008,0000,11.65000,11.65000,11.65000,11.65000,10000
04/23/2008,0000,10.90000,10.90000,10.90000,10.90000,2000
04/24/2008,0000,10.20000,10.20000,10.20000,10.20000,3000
04/25/2008,0000,9.50000,9.50000,9.50000,9.50000,2000
04/28/2008,0000,8.90000,8.90000,8.90000,8.90000,2000
04/30/2008,0000,8.90000,8.90000,8.90000,8.90000,4000
05/02/2008,0000,8.30000,8.30000,8.30000,8.30000,2000
05/05/2008,0000,8.30000,8.88000,8.30000,8.88000,3000
05/08/2008,0000,8.26000,8.26000,8.26000,8.26000,3000
05/09/2008,0000,8.26000,8.26000,8.26000,8.26000,3000
05/13/2008,0000,8.83000,8.83000,8.83000,8.83000,1000
05/14/2008,0000,8.75000,8.75000,8.75000,8.75000,1000
05/15/2008,0000,9.44000,9.44000,9.44000,9.44000,500
05/16/2008,0000,8.78000,8.78000,8.78000,8.78000,100
05/19/2008,0000,8.23000,8.23000,8.23000,8.23000,1000
05/20/2008,0000,8.71000,8.75000,8.71000,8.75000,3000
05/21/2008,0000,9.36000,9.36000,9.36000,9.36000,1000
05/22/2008,0000,8.71000,8.71000,8.71000,8.71000,1000
05/23/2008,0000,9.31000,9.31000,9.31000,9.31000,2000
05/26/2008,0000,8.68000,8.68000,8.68000,8.68000,1000
05/27/2008,0000,8.50000,8.50000,8.50000,8.50000,1000
05/30/2008,0000,8.68000,9.28000,8.68000,8.68000,200
06/03/2008,0000,9.28000,9.28000,9.28000,9.28000,3000
06/04/2008,0000,8.65000,9.20000,8.65000,8.65000,3200
06/12/2008,0000,8.64000,8.64000,8.64000,8.64000,1000
06/13/2008,0000,8.64000,9.20000,8.64000,9.20000,5000
06/16/2008,0000,9.84000,9.84000,9.84000,9.84000,5500
06/17/2008,0000,9.84000,9.84000,9.84000,9.84000,100
07/03/2008,0000,9.10000,9.10000,9.10000,9.10000,11000
07/04/2008,0000,9.01000,9.01000,9.01000,9.01000,11400
07/15/2008,0000,8.47000,8.47000,8.47000,8.47000,2000
07/16/2008,0000,9.05000,9.05000,9.05000,9.05000,2000
07/23/2008,0000,9.05000,9.05000,9.05000,9.05000,100
08/11/2008,0000,7.33000,7.33000,7.33000,7.33000,1000
08/12/2008,0000,7.83000,7.83000,7.83000,7.83000,500
08/13/2008,0000,7.65000,7.65000,7.65000,7.65000,300
09/22/2008,0000,7.65000,7.65000,7.65000,7.65000,400
10/15/2008,0000,7.08000,7.08000,7.08000,7.08000,400
11/04/2008,0000,7.55000,7.55000,7.55000,7.55000,200
11/21/2008,0000,6.82000,6.82000,6.82000,6.82000,600
02/23/2009,0000,7.65000,7.65000,7.65000,7.65000,1000
02/24/2009,0000,7.12000,7.12000,7.12000,7.12000,1000
02/27/2009,0000,6.63000,6.80000,6.63000,6.63000,146000
03/27/2009,0000,6.60000,6.60000,6.60000,6.60000,1000
03/31/2009,0000,6.14000,6.14000,6.14000,6.14000,1000
04/02/2009,0000,6.14000,6.14000,6.14000,6.14000,9000
04/03/2009,0000,5.72000,5.72000,5.72000,5.72000,6000
04/06/2009,0000,5.32000,5.33000,5.32000,5.32000,11000
04/07/2009,0000,5.30000,5.30000,5.30000,5.30000,1000
04/09/2009,0000,4.93000,4.93000,4.93000,4.93000,9000
04/10/2009,0000,4.59000,4.59000,4.59000,4.59000,18000
04/13/2009,0000,4.27000,4.27000,4.27000,4.27000,7000
04/14/2009,0000,3.98000,3.98000,3.98000,3.98000,1000
04/15/2009,0000,3.72000,3.98000,3.72000,3.80000,32000
04/16/2009,0000,3.55000,3.55000,3.55000,3.55000,2000
04/17/2009,0000,3.55000,3.78000,3.55000,3.77000,12000
04/21/2009,0000,3.99000,3.99000,3.99000,3.99000,100
04/22/2009,0000,4.02000,4.02000,4.02000,4.02000,2000
04/23/2009,0000,4.30000,4.30000,4.30000,4.30000,1000
04/24/2009,0000,4.58000,4.60000,4.58000,4.60000,7000
04/27/2009,0000,4.90000,4.90000,4.90000,4.90000,1000
05/04/2009,0000,4.85000,5.23000,4.85000,5.23000,5000
05/05/2009,0000,5.58000,5.58000,5.58000,5.58000,2000
05/07/2009,0000,5.96000,5.96000,5.96000,5.96000,3000
05/11/2009,0000,5.56000,5.56000,5.55000,5.55000,8000
05/12/2009,0000,5.79000,5.93000,5.35000,5.35000,24000
05/13/2009,0000,4.98000,5.00000,4.98000,5.00000,14000
05/14/2009,0000,5.34000,5.34000,5.34000,5.34000,10000
05/15/2009,0000,5.05000,5.70000,5.05000,5.70000,4000
05/18/2009,0000,5.32000,5.32000,5.32000,5.32000,5000
05/19/2009,0000,5.03000,5.68000,5.03000,5.03000,100
05/20/2009,0000,5.68000,5.68000,5.05000,5.05000,7000
05/21/2009,0000,5.30000,5.40000,4.88000,4.88000,5000
05/22/2009,0000,4.97000,4.97000,4.97000,4.97000,100
05/25/2009,0000,5.22000,5.22000,5.22000,5.22000,12000
05/27/2009,0000,5.22000,5.22000,5.22000,5.22000,1000
06/01/2009,0000,5.51000,5.58000,5.51000,5.58000,14000
06/02/2009,0000,5.97000,5.97000,5.97000,5.97000,1000
06/03/2009,0000,6.38000,6.38000,6.38000,6.38000,2000
06/04/2009,0000,5.94000,6.82000,5.94000,5.94000,200
06/08/2009,0000,6.95000,6.95000,6.95000,6.95000,1000
06/10/2009,0000,7.42000,7.42000,7.42000,7.42000,2000
06/11/2009,0000,7.90000,7.90000,7.90000,7.90000,1000
06/12/2009,0000,7.90000,7.90000,7.35000,7.35000,4000
06/15/2009,0000,6.90000,6.90000,6.90000,6.90000,1000
06/26/2009,0000,6.42000,6.42000,6.42000,6.42000,15000
06/29/2009,0000,5.99000,5.99000,5.98000,5.98000,5000
06/30/2009,0000,5.58000,5.58000,5.58000,5.58000,2000
07/01/2009,0000,5.20000,5.20000,5.19000,5.19000,6000
07/02/2009,0000,5.54000,5.54000,5.21000,5.21000,8000
07/06/2009,0000,5.57000,5.57000,5.25000,5.25000,12000
07/08/2009,0000,5.61000,5.61000,5.61000,5.61000,3000
07/09/2009,0000,6.00000,6.00000,6.00000,6.00000,17000
07/10/2009,0000,6.42000,6.42000,6.42000,6.42000,4000
07/13/2009,0000,6.86000,6.86000,6.86000,6.86000,29000
07/14/2009,0000,7.34000,7.34000,7.34000,7.34000,3000
07/15/2009,0000,7.85000,7.85000,7.85000,7.85000,9000
07/16/2009,0000,7.84000,8.10000,7.40000,7.40000,22000
07/17/2009,0000,7.91000,7.91000,7.91000,7.91000,1000
07/20/2009,0000,7.80000,7.80000,7.80000,7.80000,1000
07/21/2009,0000,7.26000,7.26000,7.26000,7.26000,2000
07/23/2009,0000,7.76000,7.76000,7.76000,7.76000,2000
07/24/2009,0000,8.00000,8.00000,8.00000,8.00000,400
07/28/2009,0000,7.70000,7.70000,7.70000,7.70000,2000
07/29/2009,0000,8.23000,8.23000,8.23000,8.23000,2000
07/30/2009,0000,8.80000,8.80000,8.80000,8.80000,100
08/04/2009,0000,7.67000,8.19000,7.67000,8.19000,3000
08/05/2009,0000,8.15000,8.15000,7.66000,7.66000,2000
08/13/2009,0000,7.66000,7.66000,7.66000,7.66000,10000
08/14/2009,0000,7.15000,7.15000,7.15000,7.15000,5000
08/17/2009,0000,6.80000,6.80000,6.65000,6.65000,19000
08/19/2009,0000,7.11000,7.11000,7.11000,7.11000,1000
08/20/2009,0000,7.60000,7.60000,7.50000,7.50000,13000
08/21/2009,0000,7.50000,7.50000,7.50000,7.50000,3000
08/27/2009,0000,8.02000,8.02000,8.02000,8.02000,4000
08/28/2009,0000,7.50000,7.50000,7.50000,7.50000,13000
09/01/2009,0000,7.48000,7.60000,6.98000,7.60000,20000
09/03/2009,0000,7.58000,8.11000,7.58000,8.11000,5000
09/04/2009,0000,8.10000,8.60000,7.56000,8.60000,11000
09/07/2009,0000,8.00000,8.60000,8.00000,8.00000,400
09/24/2009,0000,8.00000,8.00000,8.00000,8.00000,12000
09/28/2009,0000,7.45000,7.45000,7.45000,7.45000,2000
10/08/2009,0000,7.00000,7.00000,7.00000,7.00000,10000
10/21/2009,0000,6.51000,6.52000,6.51000,6.52000,10000
10/23/2009,0000,6.90000,6.96000,6.13000,6.13000,14000
10/27/2009,0000,6.50000,6.50000,6.50000,6.50000,1000
10/29/2009,0000,6.85000,6.85000,6.85000,6.85000,5000
10/30/2009,0000,6.43000,6.43000,6.43000,6.43000,1000
11/02/2009,0000,5.99000,6.60000,5.99000,5.99000,600
11/03/2009,0000,6.40000,6.40000,6.40000,6.40000,2000
11/06/2009,0000,6.50000,6.50000,6.50000,6.50000,9000
11/09/2009,0000,6.50000,6.50000,6.50000,6.50000,3000
11/10/2009,0000,6.48000,6.48000,6.48000,6.48000,2000
11/11/2009,0000,6.48000,6.48000,6.03000,6.03000,3000
11/12/2009,0000,6.45000,6.45000,6.45000,6.45000,1000
11/13/2009,0000,6.90000,6.90000,6.90000,6.90000,5000
11/19/2009,0000,6.85000,6.85000,6.85000,6.85000,5000
11/20/2009,0000,7.19000,7.19000,7.19000,7.19000,1000
11/24/2009,0000,6.69000,7.19000,6.69000,7.19000,7000
11/25/2009,0000,7.19000,7.19000,7.19000,7.19000,5000
11/26/2009,0000,7.58000,7.58000,7.19000,7.19000,9000
12/01/2009,0000,7.69000,7.69000,7.69000,7.69000,7000
12/02/2009,0000,7.69000,7.69000,7.69000,7.69000,5000
12/04/2009,0000,7.64000,7.64000,7.64000,7.64000,1000
12/09/2009,0000,7.64000,7.64000,7.64000,7.64000,2000
12/11/2009,0000,7.64000,7.64000,7.11000,7.11000,6000
12/14/2009,0000,7.12000,7.12000,7.12000,7.12000,4000
12/15/2009,0000,7.10000,7.12000,7.10000,7.12000,5000
12/16/2009,0000,7.12000,7.12000,7.12000,7.12000,1000
12/17/2009,0000,7.12000,7.60000,7.12000,7.12000,100
12/21/2009,0000,6.63000,6.63000,6.63000,6.63000,2000
12/22/2009,0000,7.00000,7.09000,7.00000,7.09000,4000
12/23/2009,0000,7.09000,7.09000,7.09000,7.09000,2000
12/28/2009,0000,7.49000,7.49000,7.49000,7.49000,1095
