Date,Open,High,Low,Close,Volume,Cumulative Dilution Factor
21-May-2013,0.0080,0.0080,0.0080,0.0080,0,1
20-May-2013,0.0080,0.0080,0.0080,0.0080,0,1
17-May-2013,0.0080,0.0080,0.0080,0.0080,0,1
16-May-2013,0.0070,0.0080,0.0070,0.0080,115000,1
15-May-2013,0.0080,0.0090,0.0080,0.0090,600569,1
14-May-2013,0.0070,0.0070,0.0070,0.0070,0,1
13-May-2013,0.0070,0.0070,0.0070,0.0070,60000,1
10-May-2013,0.0080,0.0080,0.0070,0.0070,651959,1
09-May-2013,0.0070,0.0080,0.0070,0.0080,1091000,1
08-May-2013,0.0080,0.0080,0.0070,0.0080,1080000,1
07-May-2013,0.0070,0.0080,0.0070,0.0080,1090000,1
06-May-2013,0.0070,0.0070,0.0070,0.0070,500000,1
03-May-2013,0.0070,0.0070,0.0070,0.0070,0,1
02-May-2013,0.0070,0.0070,0.0070,0.0070,865237,1
01-May-2013,0.0060,0.0070,0.0060,0.0070,1737000,1
30-Apr-2013,0.0060,0.0060,0.0060,0.0060,935715,1
29-Apr-2013,0.0070,0.0070,0.0070,0.0070,14285,1
26-Apr-2013,0.0070,0.0070,0.0070,0.0070,0,1
24-Apr-2013,0.0070,0.0070,0.0070,0.0070,0,1
23-Apr-2013,0.0080,0.0080,0.0070,0.0070,2171000,1
22-Apr-2013,0.0080,0.0080,0.0080,0.0080,300000,1
19-Apr-2013,0.0070,0.0070,0.0070,0.0070,200000,1
18-Apr-2013,0.0070,0.0070,0.0070,0.0070,0,1
17-Apr-2013,0.0070,0.0070,0.0070,0.0070,501000,1
16-Apr-2013,0.0080,0.0080,0.0070,0.0070,1316000,1
15-Apr-2013,0.0080,0.0080,0.0080,0.0080,800000,1
12-Apr-2013,0.0080,0.0080,0.0080,0.0080,115000,1
11-Apr-2013,0.0090,0.0090,0.0090,0.0090,200000,1
10-Apr-2013,0.0090,0.0090,0.0090,0.0090,1257000,1
09-Apr-2013,0.0080,0.0080,0.0080,0.0080,7251580,1
08-Apr-2013,0.0090,0.0090,0.0090,0.0090,364667,1
05-Apr-2013,0.0090,0.0090,0.0090,0.0090,0,1
04-Apr-2013,0.0090,0.0090,0.0090,0.0090,68000,1
03-Apr-2013,0.0100,0.0100,0.0100,0.0100,750000,1
02-Apr-2013,0.0090,0.0090,0.0090,0.0090,0,1
28-Mar-2013,0.0090,0.0090,0.0090,0.0090,0,1
27-Mar-2013,0.0100,0.0100,0.0090,0.0090,1166495,1
26-Mar-2013,0.0100,0.0100,0.0100,0.0100,0,1
25-Mar-2013,0.0100,0.0100,0.0100,0.0100,750838,1
22-Mar-2013,0.0090,0.0090,0.0090,0.0090,150000,1
21-Mar-2013,0.0080,0.0090,0.0080,0.0090,793246,1
20-Mar-2013,0.0100,0.0100,0.0100,0.0100,634000,1
19-Mar-2013,0.0100,0.0100,0.0090,0.0090,944333,1
18-Mar-2013,0.0090,0.0090,0.0090,0.0090,1250000,1
15-Mar-2013,0.0100,0.0100,0.0080,0.0100,900000,1
14-Mar-2013,0.0090,0.0090,0.0090,0.0090,0,1
13-Mar-2013,0.0090,0.0090,0.0090,0.0090,0,1
12-Mar-2013,0.0090,0.0090,0.0090,0.0090,0,1
11-Mar-2013,0.0090,0.0090,0.0090,0.0090,206931,1
08-Mar-2013,0.0090,0.0090,0.0080,0.0090,589244,1
07-Mar-2013,0.0090,0.0090,0.0090,0.0090,1199500,1
06-Mar-2013,0.0090,0.0090,0.0090,0.0090,1914256,1
05-Mar-2013,0.0090,0.0090,0.0090,0.0090,0,1
04-Mar-2013,0.0090,0.0090,0.0090,0.0090,0,1
01-Mar-2013,0.0090,0.0090,0.0090,0.0090,350000,1
28-Feb-2013,0.0090,0.0090,0.0090,0.0090,0,1
27-Feb-2013,0.0090,0.0090,0.0090,0.0090,708998,1
26-Feb-2013,0.0090,0.0090,0.0090,0.0090,305092,1
25-Feb-2013,0.0100,0.0100,0.0100,0.0100,1421000,1
22-Feb-2013,0.0090,0.0090,0.0090,0.0090,0,1
21-Feb-2013,0.0090,0.0090,0.0090,0.0090,169879,1
20-Feb-2013,0.0090,0.0090,0.0090,0.0090,320000,1
19-Feb-2013,0.0090,0.0090,0.0090,0.0090,150000,1
18-Feb-2013,0.0090,0.0090,0.0090,0.0090,500000,1
15-Feb-2013,0.0090,0.0090,0.0090,0.0090,220000,1
14-Feb-2013,0.0100,0.0100,0.0100,0.0100,120121,1
13-Feb-2013,0.0100,0.0100,0.0100,0.0100,100000,1
12-Feb-2013,0.0100,0.0110,0.0100,0.0110,957500,1
11-Feb-2013,0.0100,0.0100,0.0100,0.0100,60000,1
08-Feb-2013,0.0100,0.0100,0.0100,0.0100,631961,1
07-Feb-2013,0.0100,0.0110,0.0100,0.0110,1030000,1
06-Feb-2013,0.0100,0.0110,0.0100,0.0110,1300000,1
05-Feb-2013,0.0100,0.0110,0.0100,0.0110,1050000,1
04-Feb-2013,0.0110,0.0110,0.0100,0.0100,760000,1
01-Feb-2013,0.0100,0.0120,0.0100,0.0100,760961,1
31-Jan-2013,0.0110,0.0110,0.0100,0.0100,1000000,1
30-Jan-2013,0.0110,0.0110,0.0100,0.0110,277418,1
29-Jan-2013,0.0110,0.0110,0.0100,0.0100,2842035,1
25-Jan-2013,0.0110,0.0110,0.0110,0.0110,705000,1
24-Jan-2013,0.0120,0.0130,0.0110,0.0120,5032339,1
23-Jan-2013,0.0150,0.0180,0.0110,0.0110,28880726,1
22-Jan-2013,0.0110,0.0110,0.0110,0.0110,0,1
21-Jan-2013,0.0110,0.0110,0.0110,0.0110,1200000,1
18-Jan-2013,0.0100,0.0100,0.0100,0.0100,280000,1
17-Jan-2013,0.0110,0.0110,0.0110,0.0110,300000,1
16-Jan-2013,0.0110,0.0110,0.0110,0.0110,0,1
15-Jan-2013,0.0110,0.0110,0.0100,0.0110,857574,1
14-Jan-2013,0.0100,0.0100,0.0100,0.0100,0,1
11-Jan-2013,0.0100,0.0100,0.0100,0.0100,815000,1
10-Jan-2013,0.0100,0.0100,0.0100,0.0100,135000,1
09-Jan-2013,0.0110,0.0110,0.0100,0.0110,500000,1
08-Jan-2013,0.0090,0.0090,0.0090,0.0090,700000,1
07-Jan-2013,0.0100,0.0100,0.0090,0.0090,115000,1
04-Jan-2013,0.0100,0.0100,0.0100,0.0100,0,1
03-Jan-2013,0.0100,0.0100,0.0100,0.0100,0,1
02-Jan-2013,0.0100,0.0100,0.0100,0.0100,400000,1
31-Dec-2012,0.0110,0.0110,0.0110,0.0110,0,1
28-Dec-2012,0.0110,0.0110,0.0110,0.0110,0,1
27-Dec-2012,0.0110,0.0110,0.0110,0.0110,132700,1
24-Dec-2012,0.0100,0.0100,0.0100,0.0100,0,1
21-Dec-2012,0.0100,0.0100,0.0100,0.0100,500000,1
20-Dec-2012,0.0100,0.0100,0.0100,0.0100,500000,1
19-Dec-2012,0.0100,0.0100,0.0100,0.0100,766666,1
18-Dec-2012,0.0100,0.0110,0.0100,0.0110,80000,1
17-Dec-2012,0.0100,0.0100,0.0100,0.0100,0,1
14-Dec-2012,0.0100,0.0100,0.0100,0.0100,0,1
13-Dec-2012,0.0100,0.0100,0.0100,0.0100,316666,1
12-Dec-2012,0.0110,0.0110,0.0110,0.0110,0,1
11-Dec-2012,0.0110,0.0110,0.0110,0.0110,259657,1
10-Dec-2012,0.0100,0.0120,0.0100,0.0110,2372161,1
07-Dec-2012,0.0090,0.0090,0.0090,0.0090,0,1
06-Dec-2012,0.0090,0.0090,0.0090,0.0090,0,1
05-Dec-2012,0.0090,0.0090,0.0090,0.0090,0,1
04-Dec-2012,0.0090,0.0090,0.0090,0.0090,0,1
03-Dec-2012,0.0090,0.0090,0.0090,0.0090,0,1
30-Nov-2012,0.0090,0.0090,0.0090,0.0090,0,1
29-Nov-2012,0.0090,0.0090,0.0090,0.0090,400000,1
28-Nov-2012,0.0100,0.0100,0.0090,0.0090,1000000,1
27-Nov-2012,0.0100,0.0110,0.0100,0.0100,1581818,1
26-Nov-2012,0.0100,0.0100,0.0100,0.0100,2200000,1
23-Nov-2012,0.0100,0.0100,0.0100,0.0100,0,1
22-Nov-2012,0.0100,0.0100,0.0100,0.0100,0,1
21-Nov-2012,0.0100,0.0100,0.0100,0.0100,0,1
20-Nov-2012,0.0100,0.0100,0.0100,0.0100,0,1
19-Nov-2012,0.0100,0.0100,0.0100,0.0100,388000,1
16-Nov-2012,0.0090,0.0090,0.0090,0.0090,300000,1
15-Nov-2012,0.0090,0.0090,0.0090,0.0090,883495,1
14-Nov-2012,0.0090,0.0090,0.0090,0.0090,166667,1
13-Nov-2012,0.0090,0.0090,0.0090,0.0090,1510000,1
12-Nov-2012,0.0100,0.0100,0.0100,0.0100,1000000,1
09-Nov-2012,0.0110,0.0110,0.0100,0.0100,923333,1
08-Nov-2012,0.0110,0.0120,0.0100,0.0120,998000,1
07-Nov-2012,0.0120,0.0120,0.0120,0.0120,0,1
06-Nov-2012,0.0130,0.0130,0.0120,0.0120,1123495,1
05-Nov-2012,0.0160,0.0160,0.0120,0.0120,1764005,1
02-Nov-2012,0.0150,0.0150,0.0150,0.0150,70000,1
01-Nov-2012,0.0150,0.0160,0.0150,0.0150,1430328,1
31-Oct-2012,0.0140,0.0140,0.0140,0.0140,0,1
30-Oct-2012,0.0140,0.0140,0.0140,0.0140,26667,1
29-Oct-2012,0.0140,0.0140,0.0140,0.0140,139000,1
26-Oct-2012,0.0160,0.0160,0.0150,0.0150,433333,1
25-Oct-2012,0.0160,0.0160,0.0160,0.0160,0,1
24-Oct-2012,0.0170,0.0170,0.0140,0.0160,2420000,1
23-Oct-2012,0.0190,0.0190,0.0190,0.0190,277000,1
22-Oct-2012,0.0200,0.0220,0.0190,0.0190,935158,1
19-Oct-2012,0.0220,0.0220,0.0200,0.0210,1015000,1
18-Oct-2012,0.0170,0.0200,0.0160,0.0200,5681000,1
17-Oct-2012,0.0140,0.0150,0.0140,0.0150,1650345,1
16-Oct-2012,0.0130,0.0130,0.0120,0.0120,250107,1
15-Oct-2012,0.0150,0.0150,0.0150,0.0150,50000,1
12-Oct-2012,0.0130,0.0130,0.0130,0.0130,350000,1
11-Oct-2012,0.0120,0.0130,0.0120,0.0130,680000,1
10-Oct-2012,0.0110,0.0110,0.0110,0.0110,600000,1
09-Oct-2012,0.0120,0.0120,0.0120,0.0120,500000,1
08-Oct-2012,0.0110,0.0110,0.0110,0.0110,0,1
05-Oct-2012,0.0110,0.0110,0.0110,0.0110,2500,1
04-Oct-2012,0.0120,0.0120,0.0120,0.0120,0,1
03-Oct-2012,0.0120,0.0120,0.0120,0.0120,500000,1
02-Oct-2012,0.0120,0.0120,0.0120,0.0120,0,1
01-Oct-2012,0.0120,0.0120,0.0120,0.0120,0,1
28-Sep-2012,0.0120,0.0120,0.0120,0.0120,0,1
27-Sep-2012,0.0120,0.0120,0.0120,0.0120,44399,1
26-Sep-2012,0.0110,0.0120,0.0110,0.0120,516763,1
25-Sep-2012,0.0110,0.0110,0.0110,0.0110,80000,1
24-Sep-2012,0.0110,0.0110,0.0110,0.0110,400000,1
21-Sep-2012,0.0110,0.0110,0.0110,0.0110,3237,1
20-Sep-2012,0.0110,0.0110,0.0110,0.0110,346763,1
19-Sep-2012,0.0110,0.0120,0.0110,0.0120,398222,1
18-Sep-2012,0.0110,0.0110,0.0110,0.0110,934110,1
17-Sep-2012,0.0110,0.0120,0.0110,0.0110,643677,1
14-Sep-2012,0.0110,0.0110,0.0110,0.0110,884545,1
13-Sep-2012,0.0100,0.0100,0.0100,0.0100,1115205,1
12-Sep-2012,0.0100,0.0100,0.0100,0.0100,98000,1
11-Sep-2012,0.0110,0.0110,0.0110,0.0110,370000,1
10-Sep-2012,0.0170,0.0170,0.0170,0.0170,0,1
07-Sep-2012,0.0100,0.0170,0.0100,0.0170,2226127,1
06-Sep-2012,0.0100,0.0110,0.0100,0.0100,813505,1
05-Sep-2012,0.0100,0.0100,0.0100,0.0100,1000000,1
04-Sep-2012,0.0100,0.0110,0.0100,0.0110,503500,1
03-Sep-2012,0.0100,0.0100,0.0100,0.0100,200000,1
31-Aug-2012,0.0108,0.0108,0.0108,0.0108,153484.088816126,0.9773
30-Aug-2012,0.0108,0.0108,0.0108,0.0108,51161.3629387087,0.9773
29-Aug-2012,0.0108,0.0108,0.0108,0.0108,616369.589685869,0.9773
28-Aug-2012,0.0108,0.0108,0.0108,0.0108,566867.901360892,0.9773
27-Aug-2012,0.0127,0.0127,0.0127,0.0127,0,0.9773
24-Aug-2012,0.0127,0.0127,0.0127,0.0127,306968.177632252,0.9773
23-Aug-2012,0.0117,0.0127,0.0117,0.0127,439987.721272895,0.9773
22-Aug-2012,0.0108,0.0117,0.0108,0.0117,125856.952829223,0.9773
21-Aug-2012,0.0147,0.0147,0.0147,0.0147,0,0.9773
20-Aug-2012,0.0127,0.0147,0.0127,0.0147,131047.784712985,0.9773
17-Aug-2012,0.0117,0.0117,0.0117,0.0117,0,0.9773
16-Aug-2012,0.0117,0.0117,0.0117,0.0117,0,0.9773
15-Aug-2012,0.0108,0.0127,0.0108,0.0117,942563.184283229,0.9773
14-Aug-2012,0.0108,0.0108,0.0108,0.0108,14154.3026706231,0.9773
13-Aug-2012,0.0108,0.0108,0.0108,0.0108,0,0.9773
10-Aug-2012,0.0108,0.0108,0.0108,0.0108,0,0.9773
09-Aug-2012,0.0108,0.0108,0.0108,0.0108,804427.504348716,0.9773
08-Aug-2012,0.0117,0.0117,0.0108,0.0108,321122.480302875,0.9773
07-Aug-2012,0.0108,0.0127,0.0108,0.0127,434871.584979024,0.9773
06-Aug-2012,0.0098,0.0108,0.0098,0.0108,508648.316791159,0.9773
03-Aug-2012,0.0098,0.0098,0.0098,0.0098,0,0.9773
02-Aug-2012,0.0098,0.0098,0.0098,0.0098,173948.63399161,0.9773
01-Aug-2012,0.0078,0.0078,0.0078,0.0078,0,0.9773
31-Jul-2012,0.0078,0.0078,0.0078,0.0078,102322.725877417,0.9773
30-Jul-2012,0.0098,0.0098,0.0098,0.0098,0,0.9773
27-Jul-2012,0.0098,0.0098,0.0098,0.0098,815512.125243017,0.9773
26-Jul-2012,0.0088,0.0088,0.0088,0.0088,44908.4211603397,0.9773
25-Jul-2012,0.0088,0.0088,0.0088,0.0088,113691.803949657,0.9773
24-Jul-2012,0.0078,0.0078,0.0078,0.0078,0,0.9773
23-Jul-2012,0.0078,0.0078,0.0078,0.0078,0,0.9773
20-Jul-2012,0.0088,0.0088,0.0078,0.0078,204645.451754835,0.9773
19-Jul-2012,0.0088,0.0088,0.0088,0.0088,0,0.9773
18-Jul-2012,0.0088,0.0088,0.0088,0.0088,0,0.9773
17-Jul-2012,0.0098,0.0098,0.0088,0.0088,3418602.27156451,0.9773
16-Jul-2012,0.0098,0.0098,0.0098,0.0098,0,0.9773
13-Jul-2012,0.0098,0.0098,0.0098,0.0098,0,0.9773
12-Jul-2012,0.0098,0.0098,0.0098,0.0098,0,0.9773
11-Jul-2012,0.0098,0.0098,0.0098,0.0098,0,0.9773
10-Jul-2012,0.0098,0.0098,0.0098,0.0098,9209.04532896756,0.9773
09-Jul-2012,0.0098,0.0098,0.0098,0.0098,0,0.9773
06-Jul-2012,0.0098,0.0098,0.0098,0.0098,0,0.9773
05-Jul-2012,0.0098,0.0098,0.0098,0.0098,0,0.9773
04-Jul-2012,0.0098,0.0098,0.0098,0.0098,0,0.9773
03-Jul-2012,0.0098,0.0098,0.0098,0.0098,1023227.25877417,0.9773
02-Jul-2012,0.0098,0.0098,0.0098,0.0098,0,0.9773
29-Jun-2012,0.0098,0.0098,0.0098,0.0098,148243.118796685,0.9773
28-Jun-2012,0.0098,0.0098,0.0098,0.0098,1035236.87711041,0.9773
27-Jun-2012,0.0098,0.0098,0.0098,0.0098,818581.807019339,0.9773
26-Jun-2012,0.0098,0.0098,0.0088,0.0098,1023227.25877417,0.9773
25-Jun-2012,0.0098,0.0098,0.0098,0.0098,76742.044408063,0.9773
22-Jun-2012,0.0108,0.0108,0.0108,0.0108,4092.9090350967,0.9773
21-Jun-2012,0.0098,0.0098,0.0098,0.0098,0,0.9773
20-Jun-2012,0.0098,0.0098,0.0098,0.0098,546017.599508851,0.9773
19-Jun-2012,0.0098,0.0098,0.0098,0.0098,0,0.9773
18-Jun-2012,0.0098,0.0098,0.0098,0.0098,0,0.9773
15-Jun-2012,0.0098,0.0098,0.0098,0.0098,0,0.9773
14-Jun-2012,0.0098,0.0098,0.0098,0.0098,711513.353115727,0.9773
13-Jun-2012,0.0088,0.0098,0.0088,0.0098,2969917.11859204,0.9773
12-Jun-2012,0.0098,0.0098,0.0098,0.0098,488079.402435281,0.9773
08-Jun-2012,0.0108,0.0117,0.0108,0.0117,265143.763429858,0.9773
07-Jun-2012,0.0117,0.0127,0.0117,0.0117,355970.531054947,0.9773
06-Jun-2012,0.0127,0.0127,0.0127,0.0127,0,0.9773
05-Jun-2012,0.0108,0.0127,0.0108,0.0127,117576.997851223,0.9773
04-Jun-2012,0.0127,0.0127,0.0127,0.0127,0,0.9773
01-Jun-2012,0.0127,0.0127,0.0127,0.0127,137146.219175279,0.9773
31-May-2012,0.0117,0.0117,0.0117,0.0117,0,0.9773
30-May-2012,0.0117,0.0117,0.0117,0.0117,255806.814693543,0.9773
29-May-2012,0.0137,0.0137,0.0137,0.0137,0,0.9773
28-May-2012,0.0137,0.0137,0.0137,0.0137,0,0.9773
25-May-2012,0.0137,0.0137,0.0137,0.0137,286503.632456769,0.9773
24-May-2012,0.0117,0.0117,0.0117,0.0117,0,0.9773
23-May-2012,0.0117,0.0117,0.0117,0.0117,0,0.9773
22-May-2012,0.0117,0.0117,0.0117,0.0117,0,0.9773