DATE,TIME,OPEN,HIGH,LOW,CLOSE,VOLUME
04/02/2007,0000,14.37000,14.37000,14.22000,14.27000,11017800
04/03/2007,0000,14.22000,14.37000,14.17000,14.27000,8231600
04/04/2007,0000,14.37000,14.56000,14.37000,14.56000,25993600
04/09/2007,0000,14.66000,14.76000,14.61000,14.66000,21329300
04/10/2007,0000,14.66000,14.71000,14.51000,14.61000,12674200
04/11/2007,0000,14.61000,14.66000,14.47000,14.56000,20434000
04/12/2007,0000,14.47000,14.51000,14.42000,14.42000,9303200
04/13/2007,0000,14.51000,14.51000,14.22000,14.22000,14699200
04/16/2007,0000,13.88000,13.98000,13.69000,13.88000,13163000
04/17/2007,0000,13.88000,14.03000,13.69000,13.74000,23041700
04/18/2007,0000,13.74000,13.83000,13.69000,13.74000,9073100
04/19/2007,0000,13.69000,13.79000,13.45000,13.50000,30340100
04/20/2007,0000,13.59000,13.59000,13.50000,13.54000,9253600
04/23/2007,0000,13.59000,13.69000,13.50000,13.50000,9148000
04/24/2007,0000,13.54000,13.59000,13.50000,13.59000,5873100
04/25/2007,0000,13.59000,13.59000,13.45000,13.45000,7239200
04/26/2007,0000,13.59000,13.59000,13.45000,13.45000,9777300
04/27/2007,0000,13.50000,13.59000,13.45000,13.50000,10572200
04/30/2007,0000,13.59000,13.69000,13.45000,13.59000,20464600
05/02/2007,0000,13.64000,13.64000,13.16000,13.30000,18120800
05/03/2007,0000,13.40000,13.54000,13.35000,13.40000,11997500
05/04/2007,0000,13.54000,13.83000,13.50000,13.79000,15981900
05/07/2007,0000,13.88000,13.88000,13.69000,13.74000,9705500
05/08/2007,0000,13.69000,13.79000,13.54000,13.59000,12210800
05/09/2007,0000,13.59000,13.64000,13.45000,13.50000,7364900
05/10/2007,0000,13.59000,13.64000,13.45000,13.59000,8242200
05/11/2007,0000,13.50000,13.50000,13.35000,13.40000,12007000
05/14/2007,0000,13.20000,13.40000,13.16000,13.30000,19930400
05/15/2007,0000,13.20000,13.40000,13.20000,13.30000,7899100
05/16/2007,0000,13.30000,13.40000,13.25000,13.25000,6354500
05/17/2007,0000,13.40000,13.40000,13.30000,13.35000,6389300
05/18/2007,0000,13.40000,13.45000,13.25000,13.30000,8175700
05/21/2007,0000,13.30000,13.45000,13.25000,13.30000,11134900
05/22/2007,0000,13.35000,13.45000,13.30000,13.30000,14199800
05/23/2007,0000,13.40000,13.59000,13.35000,13.54000,13404800
05/24/2007,0000,13.54000,13.64000,13.40000,13.40000,9905000
05/25/2007,0000,13.45000,13.45000,13.25000,13.30000,24279000
05/28/2007,0000,13.35000,13.40000,13.20000,13.20000,8260100
05/29/2007,0000,13.20000,13.35000,13.20000,13.25000,7719600
05/30/2007,0000,13.25000,13.30000,13.11000,13.25000,14139600
05/31/2007,0000,13.30000,13.30000,12.91000,12.91000,22908700
06/01/2007,0000,13.06000,13.30000,13.06000,13.30000,9064600
06/04/2007,0000,13.30000,13.35000,13.20000,13.25000,6484400
06/05/2007,0000,13.25000,13.30000,13.11000,13.16000,12281500
06/06/2007,0000,13.11000,13.25000,13.11000,13.11000,15129900
06/07/2007,0000,13.11000,13.20000,13.06000,13.16000,8494500
06/08/2007,0000,13.11000,13.11000,13.01000,13.11000,13757400
06/11/2007,0000,13.11000,13.20000,13.06000,13.11000,9363400
06/12/2007,0000,13.11000,13.25000,13.11000,13.16000,11234200
06/13/2007,0000,13.16000,13.45000,13.16000,13.35000,16303900
06/14/2007,0000,13.45000,13.50000,13.35000,13.45000,19483800
06/15/2007,0000,13.54000,13.79000,13.54000,13.69000,33987700
06/20/2007,0000,13.88000,14.13000,13.83000,14.13000,53282600
06/21/2007,0000,14.17000,14.17000,13.69000,13.79000,50796300
06/22/2007,0000,13.83000,13.98000,13.64000,13.74000,23002600
06/25/2007,0000,13.88000,14.03000,13.74000,13.74000,28036400
06/26/2007,0000,13.79000,13.88000,13.59000,13.69000,26318700
06/27/2007,0000,13.69000,13.79000,13.64000,13.69000,16483400
06/28/2007,0000,13.79000,13.88000,13.69000,13.88000,18711000
06/29/2007,0000,13.93000,13.98000,13.69000,13.83000,25146900
07/02/2007,0000,13.83000,13.88000,13.69000,13.83000,13643400
07/03/2007,0000,13.88000,14.08000,13.88000,13.98000,26275500
07/04/2007,0000,14.08000,14.37000,14.08000,14.17000,38962400
07/05/2007,0000,14.22000,14.27000,14.13000,14.27000,22598300
07/06/2007,0000,14.27000,14.37000,14.13000,14.22000,46248100
07/09/2007,0000,14.32000,14.56000,14.27000,14.56000,45174400
07/10/2007,0000,14.66000,14.76000,14.56000,14.71000,67928000
07/11/2007,0000,14.66000,14.66000,14.47000,14.56000,40518600
07/12/2007,0000,14.66000,14.95000,14.61000,14.90000,54098700
07/13/2007,0000,15.05000,15.05000,14.81000,14.85000,54487200
07/16/2007,0000,14.85000,15.29000,14.81000,15.15000,118643000
07/17/2007,0000,14.56000,14.76000,14.51000,14.71000,69998304
07/18/2007,0000,14.71000,15.44000,14.61000,15.05000,143705504
07/19/2007,0000,15.00000,15.00000,14.66000,14.66000,79913904
07/20/2007,0000,14.66000,14.76000,14.47000,14.71000,57434900
07/23/2007,0000,14.56000,14.61000,14.42000,14.42000,59249700
07/24/2007,0000,14.42000,14.76000,14.37000,14.66000,81391904
07/25/2007,0000,14.66000,14.66000,14.42000,14.56000,56787700
07/26/2007,0000,14.56000,14.81000,14.42000,14.47000,90683600
07/27/2007,0000,14.03000,14.17000,13.64000,13.64000,79171696
07/30/2007,0000,13.50000,13.64000,13.35000,13.40000,75792200
07/31/2007,0000,13.59000,13.79000,13.45000,13.54000,70421600
08/01/2007,0000,13.40000,13.45000,12.72000,12.72000,97443600
08/02/2007,0000,13.01000,13.01000,12.62000,12.96000,60261100
08/03/2007,0000,13.06000,13.16000,12.91000,12.96000,23351000
08/06/2007,0000,12.82000,13.11000,12.67000,13.06000,20010600
08/07/2007,0000,13.20000,13.20000,12.91000,12.91000,12522200
08/08/2007,0000,13.01000,13.20000,12.96000,13.16000,17088300
08/09/2007,0000,13.30000,13.30000,13.01000,13.06000,31575300
08/10/2007,0000,12.72000,12.86000,12.72000,12.72000,30228200
08/13/2007,0000,12.72000,12.91000,12.72000,12.91000,13321400
08/14/2007,0000,12.96000,13.30000,12.82000,13.25000,33435600
08/15/2007,0000,13.16000,13.30000,12.86000,12.86000,31514100
08/16/2007,0000,12.72000,12.86000,12.43000,12.43000,46314600
08/17/2007,0000,12.43000,12.67000,11.80000,12.09000,44129200
08/20/2007,0000,12.67000,12.86000,12.48000,12.86000,29979000
08/21/2007,0000,12.91000,12.91000,12.57000,12.62000,15408600
08/22/2007,0000,12.62000,12.91000,12.62000,12.72000,15628200
08/23/2007,0000,13.06000,13.20000,13.01000,13.16000,31572200
08/24/2007,0000,13.20000,13.20000,12.91000,13.01000,12651000
08/27/2007,0000,13.06000,13.11000,12.86000,12.91000,15692600
08/28/2007,0000,12.82000,12.96000,12.77000,12.96000,16087500
08/29/2007,0000,12.67000,12.91000,12.62000,12.91000,14440500
08/30/2007,0000,13.01000,13.06000,12.86000,12.91000,16506600
08/31/2007,0000,12.77000,13.06000,12.52000,13.06000,50016100
09/03/2007,0000,12.96000,12.96000,12.67000,12.67000,29640100
09/04/2007,0000,12.62000,12.72000,12.57000,12.72000,14595700
09/05/2007,0000,12.77000,12.82000,12.57000,12.62000,13345700
09/06/2007,0000,12.52000,12.77000,12.48000,12.77000,22235100
09/07/2007,0000,12.77000,12.82000,12.67000,12.77000,14260000
09/10/2007,0000,12.57000,12.57000,12.38000,12.48000,20543800
09/11/2007,0000,12.48000,12.52000,12.38000,12.43000,20984000
09/12/2007,0000,12.48000,12.57000,12.43000,12.43000,12645700
09/13/2007,0000,12.57000,12.57000,12.43000,12.52000,10399100
09/14/2007,0000,12.57000,12.77000,12.52000,12.72000,21405300
09/17/2007,0000,12.67000,12.72000,12.43000,12.48000,13021600
09/19/2007,0000,12.72000,12.91000,12.62000,12.82000,50944100
09/20/2007,0000,12.95000,13.00000,12.80000,12.85000,30799200
09/21/2007,0000,12.90000,12.95000,12.80000,12.85000,15405700
09/26/2007,0000,12.95000,13.10000,12.90000,13.05000,15115600
09/27/2007,0000,13.05000,13.35000,13.00000,13.35000,21436800
09/28/2007,0000,13.40000,13.40000,13.15000,13.15000,20418000
10/01/2007,0000,13.30000,13.40000,13.20000,13.35000,16790500
10/02/2007,0000,13.45000,13.70000,13.40000,13.65000,36049200
10/03/2007,0000,13.65000,13.85000,13.55000,13.70000,38430300
10/04/2007,0000,13.60000,13.80000,13.55000,13.70000,17800100
10/05/2007,0000,13.70000,13.75000,13.50000,13.55000,11884800
10/08/2007,0000,13.65000,13.70000,13.50000,13.65000,17211800
10/09/2007,0000,13.65000,13.70000,13.40000,13.40000,13891800
10/11/2007,0000,13.50000,13.60000,13.40000,13.60000,20291900
10/12/2007,0000,13.60000,13.60000,13.20000,13.25000,21724800
10/15/2007,0000,13.40000,13.40000,13.20000,13.35000,10535900
10/16/2007,0000,13.20000,13.30000,13.15000,13.30000,14461700
10/17/2007,0000,13.25000,13.45000,13.10000,13.45000,15423100
10/18/2007,0000,13.35000,13.40000,13.15000,13.20000,12399400
10/19/2007,0000,13.20000,13.35000,13.15000,13.35000,10791200
10/22/2007,0000,12.85000,13.00000,12.75000,12.85000,30181100
10/23/2007,0000,12.95000,13.05000,12.90000,13.05000,11607100
10/24/2007,0000,13.15000,13.15000,12.95000,13.00000,10567700
10/25/2007,0000,13.05000,13.20000,13.00000,13.20000,13548400
10/26/2007,0000,13.20000,13.30000,13.10000,13.30000,14737400
10/29/2007,0000,13.40000,13.55000,13.30000,13.55000,29461500
10/30/2007,0000,13.55000,13.70000,13.35000,13.50000,21265600
10/31/2007,0000,13.50000,13.50000,13.30000,13.45000,23088100
11/01/2007,0000,13.45000,13.50000,13.20000,13.20000,19214600
11/02/2007,0000,13.00000,13.20000,12.90000,12.95000,19763000
11/05/2007,0000,12.95000,13.00000,12.85000,12.90000,18110700
11/06/2007,0000,13.00000,13.00000,12.85000,12.85000,9938400
11/07/2007,0000,13.05000,13.05000,12.85000,12.85000,11815100
11/08/2007,0000,12.60000,12.70000,12.40000,12.40000,26817000
11/09/2007,0000,12.50000,12.55000,12.35000,12.45000,12435300
11/12/2007,0000,12.25000,12.30000,12.05000,12.10000,25241600
11/13/2007,0000,12.10000,12.25000,11.95000,12.10000,21221600
11/14/2007,0000,12.30000,12.60000,12.25000,12.40000,19698400
11/15/2007,0000,12.40000,12.50000,12.25000,12.45000,12141100
11/16/2007,0000,12.35000,12.65000,12.15000,12.60000,23363800
11/19/2007,0000,12.65000,12.80000,12.55000,12.75000,14771200
11/20/2007,0000,12.60000,13.15000,12.20000,13.15000,28517500
11/21/2007,0000,13.00000,13.00000,12.50000,12.50000,29831600
11/22/2007,0000,12.40000,12.70000,12.30000,12.65000,12201600
11/23/2007,0000,12.50000,12.55000,12.30000,12.50000,25725400
11/26/2007,0000,12.50000,12.70000,12.50000,12.70000,19224900
11/27/2007,0000,12.40000,12.70000,12.30000,12.55000,23608800
11/28/2007,0000,12.55000,12.60000,12.30000,12.55000,16705400
11/29/2007,0000,12.55000,12.65000,12.45000,12.55000,17112300
11/30/2007,0000,12.50000,12.95000,12.50000,12.80000,35763200
12/03/2007,0000,12.75000,12.80000,12.50000,12.55000,12272300
12/04/2007,0000,12.45000,12.60000,12.40000,12.45000,13736000
12/05/2007,0000,12.40000,12.50000,12.30000,12.40000,14080400
12/06/2007,0000,12.55000,12.70000,12.50000,12.70000,19655400
12/07/2007,0000,12.55000,12.80000,12.50000,12.70000,17930300
12/10/2007,0000,12.60000,12.75000,12.55000,12.60000,9902500
12/11/2007,0000,12.60000,12.75000,12.55000,12.75000,9337700
12/12/2007,0000,12.50000,12.70000,12.50000,12.70000,14836800
12/13/2007,0000,12.60000,12.70000,12.35000,12.40000,17493600
12/14/2007,0000,12.50000,12.50000,12.05000,12.25000,29643000
12/17/2007,0000,12.55000,12.55000,11.95000,12.10000,19611300
12/18/2007,0000,12.00000,12.15000,11.80000,12.10000,26318900
12/19/2007,0000,12.10000,12.25000,11.90000,12.10000,22499700
12/20/2007,0000,12.00000,12.10000,11.80000,11.80000,13871300
12/21/2007,0000,11.80000,12.05000,11.75000,11.85000,21045300
12/24/2007,0000,12.05000,12.20000,11.90000,12.20000,13007200
12/25/2007,0000,12.20000,12.30000,12.05000,12.30000,12320500
12/26/2007,0000,12.15000,12.35000,12.10000,12.25000,10255100
12/27/2007,0000,12.25000,12.45000,12.20000,12.45000,16312800
12/28/2007,0000,12.40000,12.75000,12.30000,12.75000,29931000
12/31/2007,0000,12.65000,12.80000,12.45000,12.80000,13989200
01/02/2008,0000,12.65000,12.65000,12.30000,12.30000,13190700
01/03/2008,0000,12.15000,12.25000,12.05000,12.05000,14216700
01/04/2008,0000,12.00000,12.45000,11.95000,12.35000,16213400
01/07/2008,0000,12.05000,12.25000,11.90000,11.90000,15641500
01/08/2008,0000,12.00000,12.25000,12.00000,12.10000,12956000
01/09/2008,0000,12.00000,12.25000,11.90000,12.25000,15940800
01/10/2008,0000,12.10000,12.25000,12.05000,12.10000,14529300
01/11/2008,0000,12.20000,12.35000,12.15000,12.15000,17583800
01/14/2008,0000,12.50000,12.75000,12.40000,12.70000,40442400
01/15/2008,0000,12.85000,13.55000,12.85000,13.55000,97746000
01/16/2008,0000,13.45000,13.50000,13.00000,13.00000,60721000
01/17/2008,0000,13.10000,13.30000,12.90000,13.10000,41995200
01/18/2008,0000,12.90000,13.30000,12.80000,13.20000,40132800
01/21/2008,0000,13.20000,13.40000,13.10000,13.15000,31429500
01/22/2008,0000,12.30000,12.50000,12.25000,12.25000,27799000
01/23/2008,0000,12.40000,12.50000,11.80000,11.90000,25612700
01/24/2008,0000,12.30000,12.40000,12.00000,12.10000,20188400
01/25/2008,0000,12.25000,12.30000,12.15000,12.20000,9790800
01/28/2008,0000,12.20000,12.30000,11.90000,11.90000,13824100
01/29/2008,0000,12.05000,12.25000,11.95000,12.25000,10616900
01/30/2008,0000,12.35000,12.35000,12.00000,12.00000,18932700
01/31/2008,0000,12.00000,12.25000,11.95000,12.25000,16623400
02/01/2008,0000,12.35000,12.35000,12.15000,12.25000,13159900
02/12/2008,0000,12.20000,12.20000,11.90000,11.90000,14421700
02/13/2008,0000,12.10000,12.15000,12.00000,12.00000,10113600
02/14/2008,0000,12.15000,12.50000,12.10000,12.50000,29599900
02/15/2008,0000,12.35000,12.50000,12.30000,12.50000,13294200
02/18/2008,0000,12.45000,12.60000,12.25000,12.30000,10617900
02/19/2008,0000,12.45000,12.55000,12.35000,12.55000,14863500
02/20/2008,0000,12.45000,12.50000,12.10000,12.15000,14544700
02/21/2008,0000,12.35000,12.50000,12.20000,12.50000,11658300
02/22/2008,0000,12.35000,12.50000,12.25000,12.50000,11454300
02/25/2008,0000,12.50000,13.00000,12.50000,12.90000,42194100
02/26/2008,0000,13.00000,13.10000,12.85000,13.00000,29712700
02/27/2008,0000,13.10000,13.20000,12.95000,13.20000,38803400
02/29/2008,0000,12.95000,13.15000,12.90000,12.90000,31428500
03/03/2008,0000,12.60000,12.80000,12.50000,12.80000,17148200
03/04/2008,0000,12.60000,13.10000,12.60000,13.00000,39807900
03/05/2008,0000,13.00000,13.10000,12.85000,12.90000,22125600
03/06/2008,0000,13.00000,13.15000,12.80000,13.05000,40011900
03/07/2008,0000,12.85000,12.95000,12.80000,12.90000,19682000
03/10/2008,0000,12.95000,12.95000,12.60000,12.75000,23898900
03/11/2008,0000,12.65000,13.00000,12.60000,13.00000,20230400
03/12/2008,0000,13.15000,13.25000,13.00000,13.10000,29348800
03/13/2008,0000,13.10000,13.15000,12.80000,13.00000,21506500
03/14/2008,0000,13.10000,13.10000,12.60000,12.65000,18103500
03/17/2008,0000,12.60000,12.60000,12.15000,12.35000,30150300
03/18/2008,0000,12.40000,12.60000,12.30000,12.55000,18826100
03/19/2008,0000,12.70000,12.85000,12.70000,12.85000,17621800
03/20/2008,0000,12.75000,13.20000,12.65000,13.20000,40814400
03/21/2008,0000,13.35000,13.50000,13.25000,13.30000,52337500
03/24/2008,0000,14.20000,14.20000,13.85000,14.05000,114111200
03/25/2008,0000,14.05000,14.05000,13.60000,13.85000,47491300
03/26/2008,0000,13.85000,14.30000,13.85000,14.20000,65861300
03/27/2008,0000,14.00000,14.10000,13.70000,13.80000,28665100
03/28/2008,0000,13.80000,14.10000,13.70000,14.00000,44143600
03/31/2008,0000,14.00000,14.10000,13.75000,14.00000,33447800
04/01/2008,0000,14.10000,14.10000,13.60000,13.60000,31372100
04/02/2008,0000,13.90000,14.05000,13.80000,14.05000,31580200
04/03/2008,0000,14.05000,14.10000,13.85000,14.05000,25452800
04/07/2008,0000,14.00000,14.30000,14.00000,14.30000,39238000
04/08/2008,0000,14.30000,14.30000,14.05000,14.10000,17780600
04/09/2008,0000,14.10000,14.20000,13.90000,13.95000,17436200
04/10/2008,0000,13.90000,14.15000,13.90000,14.15000,14223900
04/11/2008,0000,14.15000,14.30000,14.00000,14.25000,44946200
04/14/2008,0000,14.20000,14.45000,14.10000,14.20000,37335600
04/15/2008,0000,14.15000,14.30000,14.10000,14.25000,26430600
04/16/2008,0000,14.50000,15.20000,14.50000,15.20000,173569408
04/17/2008,0000,15.30000,15.45000,15.05000,15.10000,133261200
04/18/2008,0000,15.10000,15.20000,14.90000,15.00000,48296900
04/21/2008,0000,15.15000,15.30000,14.80000,14.85000,51858800
04/22/2008,0000,14.90000,15.00000,14.80000,14.80000,21608000
04/23/2008,0000,14.80000,14.90000,14.60000,14.70000,27833800
04/24/2008,0000,14.70000,14.95000,14.65000,14.80000,26288100
04/25/2008,0000,14.90000,14.95000,14.55000,14.65000,23165000
04/28/2008,0000,14.65000,14.95000,14.65000,14.95000,29585600
04/29/2008,0000,15.00000,15.00000,14.35000,14.35000,35209700
04/30/2008,0000,14.50000,14.55000,14.25000,14.25000,23314600
05/02/2008,0000,14.50000,14.65000,14.40000,14.60000,21076000
05/05/2008,0000,14.60000,14.65000,14.00000,14.05000,31921500
05/06/2008,0000,14.10000,14.15000,13.80000,14.00000,18062500
05/07/2008,0000,14.00000,14.15000,13.95000,14.00000,22869800
05/08/2008,0000,14.00000,14.00000,13.80000,13.90000,20344200
05/09/2008,0000,13.90000,13.90000,13.65000,13.65000,22664800
05/12/2008,0000,13.60000,13.70000,13.40000,13.50000,29174500
05/13/2008,0000,13.60000,13.95000,13.50000,13.95000,28455000
05/14/2008,0000,13.90000,13.95000,13.75000,13.85000,12876000
05/15/2008,0000,13.95000,14.15000,13.90000,14.05000,21220500
05/16/2008,0000,14.10000,14.20000,14.00000,14.05000,21798600
05/19/2008,0000,14.10000,14.20000,14.00000,14.15000,24977200
05/20/2008,0000,14.15000,14.20000,13.60000,13.85000,32476100
05/21/2008,0000,13.75000,13.80000,13.60000,13.65000,17384000
05/22/2008,0000,13.50000,13.60000,13.35000,13.55000,26068800
05/23/2008,0000,13.65000,13.70000,13.40000,13.45000,16654200
05/26/2008,0000,13.40000,13.60000,13.30000,13.30000,17274300
05/27/2008,0000,13.35000,13.45000,13.25000,13.35000,15930500
05/28/2008,0000,13.25000,13.40000,13.05000,13.10000,22865700
05/29/2008,0000,13.20000,13.35000,13.10000,13.10000,16390700
05/30/2008,0000,13.30000,13.40000,12.95000,12.95000,34232900
06/02/2008,0000,13.00000,13.30000,13.00000,13.25000,11696200
06/03/2008,0000,13.10000,13.20000,12.85000,13.00000,21448100
06/04/2008,0000,13.00000,13.10000,12.90000,13.00000,8550500
06/05/2008,0000,13.00000,13.20000,12.75000,13.05000,23187500
06/06/2008,0000,13.20000,13.20000,12.95000,12.95000,10401700
06/09/2008,0000,12.75000,12.95000,12.70000,12.95000,13674500
06/10/2008,0000,12.90000,12.90000,12.55000,12.55000,23543200
06/11/2008,0000,12.60000,12.70000,12.55000,12.55000,13482800
06/12/2008,0000,12.45000,12.45000,12.00000,12.00000,32117300
06/13/2008,0000,12.05000,12.20000,12.00000,12.15000,23475500
06/16/2008,0000,12.25000,12.30000,12.15000,12.30000,13870300
06/17/2008,0000,12.30000,12.30000,12.00000,12.10000,15096200
06/18/2008,0000,12.10000,12.15000,12.05000,12.10000,11611200
06/19/2008,0000,12.00000,12.00000,11.85000,11.90000,24118200
06/20/2008,0000,11.95000,12.00000,11.75000,11.75000,15569700
06/23/2008,0000,11.60000,11.80000,11.55000,11.70000,20941700
06/24/2008,0000,11.70000,11.80000,11.55000,11.55000,16061700
06/25/2008,0000,11.55000,11.90000,11.55000,11.85000,25580900
06/26/2008,0000,11.90000,11.95000,11.80000,11.90000,16193900
06/27/2008,0000,11.55000,11.80000,11.40000,11.80000,39849900
06/30/2008,0000,11.80000,12.25000,11.40000,12.25000,33710200
07/01/2008,0000,12.00000,12.00000,11.70000,11.75000,17785800
07/02/2008,0000,11.65000,11.80000,11.30000,11.30000,31489000
07/03/2008,0000,11.10000,11.40000,11.00000,11.20000,27239300
07/04/2008,0000,11.35000,11.35000,11.00000,11.00000,28069600
07/07/2008,0000,11.00000,11.10000,10.85000,11.05000,22988700
07/08/2008,0000,10.90000,10.90000,10.30000,10.30000,40514100
07/09/2008,0000,10.45000,10.75000,10.40000,10.40000,18060500
07/10/2008,0000,10.40000,10.75000,10.40000,10.55000,13872300
07/11/2008,0000,10.55000,10.80000,10.45000,10.65000,18855900
07/14/2008,0000,10.60000,10.65000,10.45000,10.65000,13184500
07/15/2008,0000,10.40000,10.40000,9.91000,9.92000,36006200
07/16/2008,0000,9.92000,10.00000,9.79000,9.91000,27615500
07/17/2008,0000,10.05000,10.55000,10.05000,10.55000,32744600
07/18/2008,0000,10.70000,10.75000,9.88000,9.92000,18578100
07/21/2008,0000,10.10000,10.55000,10.10000,10.40000,16887900
07/22/2008,0000,10.50000,10.50000,10.25000,10.25000,11586600
07/23/2008,0000,10.55000,10.85000,10.55000,10.75000,28469300
07/24/2008,0000,10.70000,10.80000,10.55000,10.70000,18980900
07/25/2008,0000,10.50000,10.50000,10.35000,10.40000,14234100
07/29/2008,0000,10.15000,10.15000,9.95000,10.00000,17145100
07/30/2008,0000,10.25000,10.25000,10.05000,10.10000,12768400
07/31/2008,0000,10.20000,10.50000,10.20000,10.30000,26299400
08/01/2008,0000,10.05000,10.20000,10.00000,10.10000,13229600
08/04/2008,0000,10.05000,10.25000,10.00000,10.10000,11693200
08/05/2008,0000,10.25000,10.25000,9.96000,10.05000,24016700
08/06/2008,0000,10.25000,10.50000,10.20000,10.50000,19435000
08/07/2008,0000,10.45000,10.70000,10.30000,10.35000,21752500
08/08/2008,0000,10.35000,10.80000,10.35000,10.70000,23491900
08/11/2008,0000,10.80000,10.80000,10.55000,10.55000,6992500
08/12/2008,0000,10.55000,10.70000,10.50000,10.55000,9100900
08/13/2008,0000,10.50000,10.65000,10.45000,10.50000,10911100
08/14/2008,0000,10.45000,10.60000,10.40000,10.50000,13888700
08/15/2008,0000,10.50000,10.65000,10.30000,10.40000,16105800
08/18/2008,0000,10.30000,10.30000,9.90000,9.91000,34529100
08/19/2008,0000,9.89000,9.89000,9.60000,9.80000,33237600
08/20/2008,0000,9.46000,9.70000,9.36000,9.50000,23300000
08/21/2008,0000,9.43000,9.43000,9.28000,9.28000,14504000
08/22/2008,0000,9.49000,9.49000,9.21000,9.33000,17657000
08/25/2008,0000,9.40000,9.67000,9.36000,9.65000,10067000
08/26/2008,0000,9.85000,9.98000,9.80000,9.83000,24324000
08/27/2008,0000,9.83000,10.05000,9.83000,10.00000,18460000
08/28/2008,0000,10.05000,10.05000,9.90000,9.91000,15545000
08/29/2008,0000,10.00000,10.15000,9.95000,10.00000,12605000
09/01/2008,0000,9.95000,9.98000,9.61000,9.69000,19145000
09/02/2008,0000,9.60000,9.84000,9.60000,9.69000,11919000
09/03/2008,0000,9.79000,9.85000,9.40000,9.40000,15210000
09/04/2008,0000,9.40000,9.51000,8.82000,8.88000,21017000
09/05/2008,0000,8.55000,8.95000,8.55000,8.92000,24564000
09/08/2008,0000,9.50000,9.54000,9.42000,9.54000,14471000
09/09/2008,0000,9.60000,9.71000,9.38000,9.70000,21422000
09/10/2008,0000,9.60000,10.15000,9.60000,10.15000,39145000
09/11/2008,0000,10.05000,10.05000,9.70000,9.87000,21209000
09/12/2008,0000,9.87000,10.10000,9.77000,10.05000,14706000
09/15/2008,0000,9.90000,9.90000,9.35000,9.38000,18697000
09/16/2008,0000,8.73000,8.82000,8.73000,8.73000,20870000
09/17/2008,0000,8.82000,9.24000,8.68000,9.21000,36845000
09/18/2008,0000,8.65000,9.00000,8.57000,8.57000,26282000
09/19/2008,0000,8.87000,9.16000,8.68000,9.16000,29041000
09/22/2008,0000,9.50000,9.80000,9.48000,9.70000,45037000
09/23/2008,0000,9.53000,9.70000,9.43000,9.70000,21485000
09/24/2008,0000,9.70000,9.70000,9.33000,9.40000,15795000
09/25/2008,0000,9.27000,9.56000,9.17000,9.38000,17078000
09/26/2008,0000,9.41000,9.50000,9.00000,9.50000,31730000
09/30/2008,0000,8.84000,9.50000,8.84000,9.50000,41798000
10/01/2008,0000,9.50000,9.50000,9.02000,9.12000,27629000
10/02/2008,0000,9.13000,9.27000,8.90000,9.03000,17948000
10/03/2008,0000,8.68000,8.91000,8.68000,8.82000,28807000
10/06/2008,0000,8.50000,8.50000,8.21000,8.21000,28252000
10/07/2008,0000,7.64000,8.10000,7.64000,8.10000,50079000
10/08/2008,0000,7.59000,7.72000,7.54000,7.54000,15297000
10/09/2008,0000,7.06000,7.69000,7.02000,7.02000,41710000
10/13/2008,0000,6.78000,6.78000,6.78000,6.78000,8902000
10/14/2008,0000,7.25000,7.25000,7.11000,7.25000,22867000
10/15/2008,0000,7.20000,7.22000,7.00000,7.00000,15853000
10/16/2008,0000,6.76000,6.76000,6.76000,6.76000,4082000
10/17/2008,0000,6.58000,6.76000,6.53000,6.75000,33263000
10/20/2008,0000,6.52000,6.52000,6.52000,6.52000,10677000
10/21/2008,0000,6.43000,6.60000,6.30000,6.30000,30430000
10/22/2008,0000,6.08000,6.45000,6.08000,6.28000,27258000
10/23/2008,0000,6.07000,6.10000,6.07000,6.07000,8016000
10/24/2008,0000,5.86000,5.86000,5.86000,5.86000,11762000
10/27/2008,0000,5.45000,5.50000,5.45000,5.45000,9824000
10/28/2008,0000,5.07000,5.79000,5.07000,5.66000,51773000
10/29/2008,0000,5.98000,5.98000,5.46000,5.70000,45728000
10/30/2008,0000,5.70000,6.09000,5.70000,6.09000,25695000
10/31/2008,0000,6.09000,6.51000,5.98000,6.51000,38545000
11/03/2008,0000,6.74000,6.80000,6.40000,6.71000,25017000
11/04/2008,0000,6.70000,6.71000,6.31000,6.61000,18579000
11/05/2008,0000,6.80000,7.03000,6.62000,6.71000,28140000
11/06/2008,0000,6.30000,6.34000,6.25000,6.25000,23921000
11/07/2008,0000,5.84000,6.50000,5.84000,6.30000,26977000
11/10/2008,0000,6.30000,6.43000,6.25000,6.32000,13053000
11/11/2008,0000,6.00000,6.16000,5.95000,6.00000,14071000
11/12/2008,0000,5.87000,6.08000,5.75000,6.04000,12125000
11/13/2008,0000,5.74000,5.88000,5.62000,5.88000,31090000
11/14/2008,0000,5.90000,5.99000,5.75000,5.89000,13596000
11/17/2008,0000,5.70000,6.05000,5.60000,6.04000,14493000
11/18/2008,0000,5.88000,6.07000,5.75000,5.92000,17444000
11/19/2008,0000,5.92000,5.96000,5.76000,5.90000,16695000
11/20/2008,0000,5.69000,5.80000,5.49000,5.80000,20179000
11/21/2008,0000,5.41000,5.82000,5.41000,5.80000,26843000
11/24/2008,0000,5.72000,5.90000,5.59000,5.90000,19993000
11/25/2008,0000,6.00000,6.15000,5.91000,6.06000,25946000
11/26/2008,0000,6.06000,6.20000,6.00000,6.05000,19448000
11/27/2008,0000,6.11000,6.47000,6.11000,6.47000,22431000
11/28/2008,0000,6.47000,6.65000,6.41000,6.64000,23430000
12/01/2008,0000,6.70000,7.10000,6.57000,7.10000,41927000
12/02/2008,0000,6.80000,6.85000,6.62000,6.85000,33010000
12/03/2008,0000,6.85000,6.99000,6.68000,6.69000,38041000
12/04/2008,0000,6.69000,6.75000,6.25000,6.41000,26744000
12/05/2008,0000,6.38000,6.60000,6.33000,6.60000,24290000
12/08/2008,0000,6.70000,7.06000,6.70000,7.06000,49457000
12/09/2008,0000,7.09000,7.25000,6.91000,7.06000,41689000
12/10/2008,0000,6.90000,7.29000,6.90000,7.29000,44131000
12/11/2008,0000,7.15000,7.21000,6.97000,7.15000,27367000
12/12/2008,0000,6.98000,7.16000,6.65000,6.85000,35863000
12/15/2008,0000,6.95000,7.23000,6.95000,7.17000,28245000
12/16/2008,0000,7.01000,7.24000,7.01000,7.23000,18962000
12/17/2008,0000,7.29000,7.39000,7.16000,7.27000,25937000
12/18/2008,0000,7.34000,7.35000,7.13000,7.19000,16083000
12/19/2008,0000,7.12000,7.25000,6.89000,7.08000,28521000
12/22/2008,0000,7.00000,7.14000,6.83000,6.88000,20884000
12/23/2008,0000,6.88000,6.93000,6.40000,6.60000,24265000
12/24/2008,0000,6.35000,6.80000,6.35000,6.80000,12488000
12/25/2008,0000,6.75000,6.78000,6.62000,6.78000,7964000
12/26/2008,0000,6.61000,6.80000,6.61000,6.80000,8700000
12/29/2008,0000,6.74000,6.80000,6.65000,6.80000,10534000
12/30/2008,0000,6.90000,7.24000,6.90000,7.24000,24367000
12/31/2008,0000,7.24000,7.25000,7.02000,7.24000,27929000
01/05/2009,0000,7.26000,7.42000,7.11000,7.11000,32675000
01/06/2009,0000,7.19000,7.19000,7.00000,7.10000,18851000
01/07/2009,0000,7.14000,7.18000,7.04000,7.10000,13988000
01/08/2009,0000,7.01000,7.01000,6.61000,6.61000,25221000
01/09/2009,0000,6.61000,6.68000,6.48000,6.52000,11580000
01/12/2009,0000,6.40000,6.47000,6.21000,6.40000,15354000
01/13/2009,0000,6.38000,6.55000,6.26000,6.55000,10264000
01/14/2009,0000,6.52000,6.72000,6.44000,6.54000,19827000
01/15/2009,0000,6.13000,6.13000,6.09000,6.09000,23631000
01/16/2009,0000,6.07000,6.07000,5.90000,6.00000,20498000
01/19/2009,0000,6.10000,6.10000,6.00000,6.06000,9905000
01/20/2009,0000,5.85000,5.95000,5.76000,5.88000,22933000
01/21/2009,0000,5.71000,5.80000,5.65000,5.77000,21818000
02/02/2009,0000,5.85000,5.85000,5.58000,5.61000,16153000
02/03/2009,0000,5.61000,5.82000,5.61000,5.79000,11676000
02/04/2009,0000,5.90000,5.95000,5.75000,5.93000,13133000
02/05/2009,0000,5.90000,5.92000,5.76000,5.77000,15842000
02/06/2009,0000,5.80000,5.90000,5.77000,5.83000,16462000
02/09/2009,0000,5.90000,5.92000,5.76000,5.78000,13276000
02/10/2009,0000,5.84000,5.89000,5.74000,5.77000,11156000
02/11/2009,0000,5.68000,5.74000,5.62000,5.72000,17626000
02/12/2009,0000,5.75000,5.81000,5.61000,5.61000,33660000
02/13/2009,0000,5.61000,5.76000,5.61000,5.73000,14965000
02/16/2009,0000,5.70000,5.75000,5.59000,5.63000,21477000
02/17/2009,0000,5.60000,5.63000,5.50000,5.63000,20597000
02/18/2009,0000,5.60000,5.83000,5.53000,5.76000,26300000
02/19/2009,0000,5.76000,5.76000,5.54000,5.65000,29117000
02/20/2009,0000,5.56000,5.62000,5.45000,5.60000,32912000
02/23/2009,0000,5.50000,5.60000,5.41000,5.60000,19478000
02/24/2009,0000,5.58000,5.62000,5.46000,5.60000,13300000
02/25/2009,0000,5.62000,5.91000,5.62000,5.83000,31779000
02/26/2009,0000,5.93000,5.97000,5.82000,5.89000,18064000
02/27/2009,0000,5.89000,5.96000,5.84000,5.96000,18210000
03/02/2009,0000,5.90000,5.90000,5.55000,5.61000,28292000
03/03/2009,0000,5.48000,5.61000,5.45000,5.61000,14799000
03/04/2009,0000,5.60000,5.68000,5.51000,5.61000,14583000
03/05/2009,0000,5.71000,5.82000,5.69000,5.73000,15022000
03/06/2009,0000,5.62000,5.82000,5.61000,5.73000,13812000
03/09/2009,0000,5.80000,5.90000,5.70000,5.90000,15410000
03/10/2009,0000,5.88000,6.03000,5.87000,5.99000,23721000
03/11/2009,0000,6.22000,6.26000,6.02000,6.02000,29803000
03/12/2009,0000,6.05000,6.10000,5.95000,6.00000,12791000
03/13/2009,0000,6.10000,6.26000,6.06000,6.25000,28510000
03/16/2009,0000,6.28000,6.37000,6.21000,6.35000,25334000
03/17/2009,0000,6.35000,6.46000,6.31000,6.40000,29074000
03/18/2009,0000,6.45000,6.45000,6.35000,6.42000,18704000
03/19/2009,0000,6.42000,6.60000,6.39000,6.39000,26935000
03/20/2009,0000,6.39000,6.39000,6.20000,6.20000,16117000
03/23/2009,0000,6.29000,6.40000,6.22000,6.38000,19680000
03/24/2009,0000,6.57000,6.63000,6.52000,6.60000,33779000
03/25/2009,0000,6.61000,6.69000,6.54000,6.64000,29414000
03/26/2009,0000,6.69000,6.86000,6.64000,6.86000,33889000
03/27/2009,0000,7.00000,7.20000,6.94000,7.00000,46371000
03/30/2009,0000,7.03000,7.03000,6.51000,6.58000,31026000
03/31/2009,0000,6.58000,6.82000,6.56000,6.74000,20594000
04/01/2009,0000,6.80000,6.97000,6.78000,6.95000,18831000
04/02/2009,0000,7.02000,7.29000,7.02000,7.26000,50442000
04/03/2009,0000,7.32000,7.62000,7.13000,7.50000,92399000
04/06/2009,0000,7.69000,7.98000,7.46000,7.82000,113406000
04/07/2009,0000,7.76000,7.84000,7.58000,7.82000,49957000
04/08/2009,0000,7.80000,7.95000,7.32000,7.38000,60902000
04/09/2009,0000,7.55000,7.80000,7.40000,7.78000,50231000
04/10/2009,0000,7.98000,8.00000,7.71000,7.80000,44285000
04/13/2009,0000,7.85000,7.89000,7.71000,7.84000,34817000
04/14/2009,0000,7.80000,7.83000,7.62000,7.76000,29264000
04/15/2009,0000,7.71000,7.74000,7.60000,7.65000,27658000
04/16/2009,0000,7.91000,8.17000,7.89000,8.17000,64732000
04/17/2009,0000,8.21000,8.66000,7.72000,7.91000,159338000
04/20/2009,0000,7.91000,8.25000,7.78000,8.05000,68894000
04/21/2009,0000,7.81000,8.12000,7.70000,8.12000,47730000
04/22/2009,0000,8.13000,8.35000,8.10000,8.10000,67282000
04/23/2009,0000,8.05000,8.05000,7.80000,7.88000,36115000
04/24/2009,0000,7.99000,8.19000,7.76000,7.85000,41704000
04/27/2009,0000,7.92000,7.98000,7.56000,7.56000,44577000
04/28/2009,0000,7.61000,7.85000,7.60000,7.67000,46992000
04/29/2009,0000,7.77000,7.94000,7.74000,7.90000,45003000
04/30/2009,0000,8.45000,8.45000,8.30000,8.45000,55316000
05/04/2009,0000,9.00000,9.04000,8.98000,9.04000,48940000
05/05/2009,0000,9.58000,9.60000,9.04000,9.13000,114205000
05/06/2009,0000,9.02000,9.34000,9.00000,9.23000,69779000
05/07/2009,0000,9.23000,9.23000,8.80000,8.89000,66431000
05/08/2009,0000,8.78000,8.97000,8.78000,8.97000,40643000
05/11/2009,0000,9.00000,9.35000,8.96000,9.29000,54961000
05/12/2009,0000,9.19000,9.19000,8.64000,8.68000,45819000
05/13/2009,0000,8.68000,8.77000,8.61000,8.67000,22554000
05/14/2009,0000,8.30000,8.45000,8.30000,8.31000,27194000
05/15/2009,0000,8.35000,8.62000,8.34000,8.54000,35663000
05/18/2009,0000,8.40000,8.61000,8.37000,8.59000,33015000
05/19/2009,0000,8.71000,9.09000,8.71000,8.94000,68119000
05/20/2009,0000,9.05000,9.41000,8.90000,9.20000,97992000
05/21/2009,0000,9.10000,9.25000,8.95000,8.98000,41663000
05/22/2009,0000,8.81000,9.06000,8.81000,8.90000,40363000
05/25/2009,0000,8.91000,9.26000,8.91000,9.25000,53937000
05/26/2009,0000,9.20000,9.29000,9.01000,9.05000,65608000
05/27/2009,0000,9.10000,9.41000,9.10000,9.39000,79933000
06/01/2009,0000,9.41000,9.46000,9.28000,9.31000,61799000
06/02/2009,0000,9.38000,9.55000,9.12000,9.18000,72012000
06/03/2009,0000,9.09000,9.22000,9.08000,9.19000,33862000
06/04/2009,0000,9.16000,9.26000,8.90000,8.99000,36611000
06/05/2009,0000,9.02000,9.07000,8.94000,8.96000,22921000
06/08/2009,0000,8.93000,8.97000,8.44000,8.44000,38811000
06/09/2009,0000,8.41000,8.48000,8.06000,8.12000,34147000
06/10/2009,0000,8.01000,8.18000,8.01000,8.10000,37440000
06/11/2009,0000,7.98000,8.06000,7.88000,8.04000,43455000
06/12/2009,0000,7.99000,8.12000,7.90000,7.90000,50809000
06/15/2009,0000,7.80000,7.82000,7.46000,7.46000,36934000
06/16/2009,0000,7.45000,7.53000,7.38000,7.46000,26662000
06/17/2009,0000,7.46000,7.69000,7.43000,7.46000,42756000
06/18/2009,0000,7.37000,7.50000,7.25000,7.25000,36864000
06/19/2009,0000,7.26000,7.36000,7.26000,7.35000,24839000
06/22/2009,0000,7.31000,7.36000,7.23000,7.30000,25617000
06/23/2009,0000,7.12000,7.15000,7.07000,7.10000,29339000
06/24/2009,0000,7.06000,7.59000,7.05000,7.59000,64811000
06/25/2009,0000,7.69000,7.81000,7.58000,7.61000,64725000
06/26/2009,0000,7.61000,7.67000,7.54000,7.54000,40370000
06/29/2009,0000,7.61000,8.04000,7.60000,7.84000,100239000
06/30/2009,0000,7.93000,8.15000,7.81000,7.82000,85969000
07/01/2009,0000,7.78000,7.81000,7.60000,7.78000,55540000
07/02/2009,0000,7.77000,7.98000,7.76000,7.96000,48822000
07/03/2009,0000,7.88000,7.99000,7.82000,7.87000,36102000
07/06/2009,0000,7.90000,7.90000,7.80000,7.85000,23317000
07/07/2009,0000,7.95000,8.38000,7.95000,8.30000,87019000
07/08/2009,0000,8.24000,8.24000,8.10000,8.10000,42380000
07/09/2009,0000,8.10000,8.32000,8.10000,8.16000,54200000
07/10/2009,0000,8.25000,8.25000,8.11000,8.13000,26112000
07/13/2009,0000,8.11000,8.13000,7.59000,7.61000,54533000
07/14/2009,0000,7.65000,7.72000,7.62000,7.65000,19530000
07/15/2009,0000,7.72000,7.90000,7.72000,7.80000,29728000
07/16/2009,0000,8.05000,8.09000,7.82000,7.84000,31997000
07/17/2009,0000,7.93000,8.00000,7.88000,8.00000,24801000
07/20/2009,0000,8.00000,8.13000,8.00000,8.08000,52721000
07/21/2009,0000,8.13000,8.15000,8.05000,8.08000,39139000
07/22/2009,0000,8.15000,8.26000,8.15000,8.16000,44284000
07/23/2009,0000,8.20000,8.23000,8.09000,8.14000,21918000
07/24/2009,0000,8.22000,8.25000,8.12000,8.14000,30026000
07/27/2009,0000,8.17000,8.22000,8.10000,8.12000,25049000
07/28/2009,0000,8.12000,8.23000,8.12000,8.18000,33936000
07/29/2009,0000,8.24000,8.25000,8.12000,8.13000,29966000
07/30/2009,0000,8.15000,8.18000,8.00000,8.00000,31435000
07/31/2009,0000,8.05000,8.12000,8.03000,8.04000,35486000
08/03/2009,0000,8.10000,8.13000,8.03000,8.06000,21937000
08/04/2009,0000,8.18000,8.38000,8.08000,8.10000,75809000
08/05/2009,0000,8.12000,8.16000,7.80000,7.83000,52179000
08/06/2009,0000,7.86000,7.91000,7.74000,7.79000,26782000
08/10/2009,0000,7.65000,7.84000,7.61000,7.79000,24238000
08/11/2009,0000,7.90000,7.91000,7.76000,7.91000,20801000
08/12/2009,0000,7.88000,7.91000,7.79000,7.83000,13995000
08/13/2009,0000,7.90000,8.06000,7.85000,8.01000,27934000
08/14/2009,0000,8.06000,8.09000,7.98000,8.00000,20207000
08/17/2009,0000,7.96000,7.98000,7.83000,7.83000,16094000
08/18/2009,0000,7.80000,7.86000,7.70000,7.73000,18962000
08/19/2009,0000,7.80000,7.80000,7.66000,7.66000,18213000
08/20/2009,0000,7.70000,7.70000,7.50000,7.50000,19351000
08/21/2009,0000,7.58000,7.65000,7.41000,7.44000,20991000
08/24/2009,0000,7.59000,7.80000,7.57000,7.72000,18150000
08/25/2009,0000,7.70000,7.72000,7.55000,7.55000,10364000
08/26/2009,0000,7.56000,7.60000,7.37000,7.40000,21118000
08/27/2009,0000,7.35000,7.44000,7.30000,7.31000,19505000
08/28/2009,0000,7.33000,7.60000,7.33000,7.60000,20448000
08/31/2009,0000,7.64000,7.66000,7.58000,7.59000,20936000
09/01/2009,0000,7.59000,7.80000,7.55000,7.80000,21991000
09/02/2009,0000,7.78000,7.93000,7.70000,7.89000,21061000
09/03/2009,0000,7.89000,7.97000,7.79000,7.90000,23179000
09/04/2009,0000,8.10000,8.22000,8.05000,8.16000,55029000
09/07/2009,0000,8.26000,8.31000,8.17000,8.20000,33422000
09/08/2009,0000,8.27000,8.34000,8.17000,8.31000,46235000
09/09/2009,0000,8.35000,8.38000,8.21000,8.21000,34618000
09/10/2009,0000,8.78000,8.78000,8.34000,8.40000,82968000
09/11/2009,0000,8.44000,8.52000,8.41000,8.46000,25810000
09/14/2009,0000,8.46000,8.50000,8.26000,8.31000,23264000
09/15/2009,0000,8.32000,8.56000,8.29000,8.52000,34016000
09/16/2009,0000,8.60000,8.66000,8.55000,8.60000,45954000
09/17/2009,0000,8.70000,8.73000,8.60000,8.66000,43309000
09/18/2009,0000,8.60000,8.69000,8.54000,8.69000,22674000
09/21/2009,0000,8.70000,8.79000,8.64000,8.74000,30830000
09/22/2009,0000,8.71000,8.83000,8.63000,8.63000,34726000
09/23/2009,0000,8.70000,8.70000,8.33000,8.40000,27917000
09/24/2009,0000,8.30000,8.40000,8.30000,8.35000,14208000
09/25/2009,0000,8.30000,8.46000,8.30000,8.44000,12102000
09/28/2009,0000,8.40000,8.45000,8.33000,8.40000,9796000
09/29/2009,0000,8.50000,8.59000,8.50000,8.57000,19228000
09/30/2009,0000,8.60000,8.68000,8.55000,8.55000,25193000
10/01/2009,0000,8.69000,8.78000,8.60000,8.60000,27833000
10/02/2009,0000,8.43000,8.52000,8.39000,8.44000,20529000
10/05/2009,0000,8.45000,8.48000,8.36000,8.40000,11733000
10/06/2009,0000,8.49000,8.54000,8.40000,8.46000,18740000
10/07/2009,0000,8.52000,8.61000,8.52000,8.56000,18442000
10/08/2009,0000,8.60000,8.68000,8.53000,8.54000,28356000
10/09/2009,0000,8.69000,9.13000,8.69000,9.13000,128612000
10/12/2009,0000,9.23000,9.46000,9.22000,9.42000,110962000
10/13/2009,0000,9.20000,9.30000,9.13000,9.23000,55663000
10/14/2009,0000,9.25000,9.33000,9.18000,9.27000,33400000
10/15/2009,0000,9.40000,9.48000,9.27000,9.30000,44902000
10/16/2009,0000,9.31000,9.42000,9.28000,9.35000,26720000
10/19/2009,0000,9.35000,9.35000,9.25000,9.25000,21930000
10/20/2009,0000,9.34000,9.35000,9.26000,9.28000,21769000
10/21/2009,0000,9.28000,9.32000,9.12000,9.13000,29177000
10/22/2009,0000,9.05000,9.14000,8.87000,8.96000,41025000
10/23/2009,0000,9.00000,9.09000,8.98000,9.02000,21057000
10/26/2009,0000,9.06000,9.22000,9.06000,9.08000,22272000
10/27/2009,0000,9.03000,9.14000,8.91000,9.11000,25971000
10/28/2009,0000,9.06000,9.14000,8.96000,8.96000,19827000
10/29/2009,0000,8.74000,8.80000,8.42000,8.63000,39192000
10/30/2009,0000,8.72000,8.84000,8.64000,8.64000,29441000
11/02/2009,0000,8.50000,8.60000,8.47000,8.58000,17319000
11/03/2009,0000,8.65000,8.65000,8.54000,8.60000,14636000
11/04/2009,0000,8.68000,8.92000,8.64000,8.87000,17285000
11/05/2009,0000,8.89000,8.89000,8.73000,8.73000,13843000
11/06/2009,0000,8.90000,8.92000,8.78000,8.78000,18386000
11/09/2009,0000,9.15000,9.19000,9.04000,9.18000,32875000
11/10/2009,0000,9.30000,9.30000,9.15000,9.19000,29065000
11/11/2009,0000,9.19000,9.27000,9.07000,9.27000,28596000
11/12/2009,0000,9.30000,9.54000,9.27000,9.42000,83181000
11/13/2009,0000,9.41000,9.45000,9.27000,9.31000,28936000
11/16/2009,0000,9.31000,9.46000,9.27000,9.41000,28105000
11/17/2009,0000,9.50000,9.51000,9.21000,9.21000,38847000
11/18/2009,0000,9.25000,9.29000,9.16000,9.16000,30559000
11/19/2009,0000,9.10000,9.18000,9.08000,9.10000,17760000
11/20/2009,0000,9.10000,9.13000,8.98000,9.00000,26804000
11/23/2009,0000,9.00000,9.12000,9.00000,9.11000,14841000
11/24/2009,0000,9.18000,9.18000,9.12000,9.17000,13012000
11/25/2009,0000,9.18000,9.31000,9.15000,9.30000,25859000
11/26/2009,0000,9.35000,9.39000,9.20000,9.22000,17710000
11/27/2009,0000,9.10000,9.10000,8.78000,8.78000,49899000
11/30/2009,0000,8.97000,9.03000,8.88000,8.95000,20418000
12/01/2009,0000,9.03000,9.19000,8.95000,9.16000,25239000
12/02/2009,0000,9.20000,9.24000,9.08000,9.09000,13950000
12/03/2009,0000,9.13000,9.16000,9.03000,9.07000,18231000
12/04/2009,0000,9.07000,9.09000,9.00000,9.00000,13049000
12/07/2009,0000,9.05000,9.13000,9.00000,9.11000,17077000
12/08/2009,0000,9.15000,9.15000,9.03000,9.05000,12769000
12/09/2009,0000,9.00000,9.07000,9.00000,9.02000,12325000
12/11/2009,0000,8.99000,9.08000,8.96000,9.08000,15620000
12/14/2009,0000,9.10000,9.14000,9.03000,9.10000,14106000
12/15/2009,0000,9.14000,9.16000,9.05000,9.10000,15158000
12/16/2009,0000,9.10000,9.10000,8.98000,8.99000,13858000
12/17/2009,0000,9.03000,9.09000,8.98000,9.01000,13731000
12/18/2009,0000,9.00000,9.00000,8.93000,9.00000,12398000
12/21/2009,0000,9.03000,9.09000,9.00000,9.00000,12708000
12/22/2009,0000,9.03000,9.16000,9.03000,9.14000,19217000
12/23/2009,0000,9.15000,9.19000,9.09000,9.13000,14567000
12/25/2009,0000,9.26000,9.27000,9.16000,9.18000,17244000
12/28/2009,0000,9.18000,9.33000,9.18000,9.30000,28174000
12/29/2009,0000,9.38000,9.40000,9.25000,9.25000,27803972
