Date,Open,High,Low,Close,Volume,Cumulative Dilution Factor
22-May-2013,0.0040,0.0040,0.0040,0.0040,560000,1
21-May-2013,0.0040,0.0040,0.0040,0.0040,495000,1
20-May-2013,0.0040,0.0040,0.0030,0.0030,2753674,1
17-May-2013,0.0040,0.0040,0.0040,0.0040,7803386,1
16-May-2013,0.0040,0.0050,0.0040,0.0040,1450000,1
15-May-2013,0.0040,0.0040,0.0040,0.0040,811710,1
14-May-2013,0.0040,0.0040,0.0040,0.0040,55555,1
13-May-2013,0.0050,0.0050,0.0050,0.0050,434021,1
10-May-2013,0.0040,0.0040,0.0040,0.0040,0,1
09-May-2013,0.0040,0.0040,0.0040,0.0040,340000,1
08-May-2013,0.0050,0.0050,0.0040,0.0040,424000,1
07-May-2013,0.0040,0.0040,0.0040,0.0040,645573,1
06-May-2013,0.0040,0.0040,0.0040,0.0040,300000,1
03-May-2013,0.0050,0.0050,0.0050,0.0050,1997000,1
02-May-2013,0.0050,0.0050,0.0050,0.0050,100000,1
01-May-2013,0.0050,0.0050,0.0050,0.0050,1305891,1
30-Apr-2013,0.0040,0.0050,0.0040,0.0050,430000,1
29-Apr-2013,0.0050,0.0050,0.0040,0.0040,945891,1
26-Apr-2013,0.0050,0.0050,0.0050,0.0050,0,1
24-Apr-2013,0.0050,0.0050,0.0050,0.0050,1750000,1
23-Apr-2013,0.0040,0.0040,0.0040,0.0040,2020000,1
22-Apr-2013,0.0050,0.0050,0.0050,0.0050,0,1
19-Apr-2013,0.0050,0.0050,0.0050,0.0050,841340,1
18-Apr-2013,0.0050,0.0050,0.0050,0.0050,200000,1
17-Apr-2013,0.0040,0.0050,0.0040,0.0050,5458660,1
16-Apr-2013,0.0050,0.0050,0.0050,0.0050,100000,1
15-Apr-2013,0.0050,0.0050,0.0050,0.0050,300000,1
12-Apr-2013,0.0050,0.0050,0.0040,0.0040,595000,1
11-Apr-2013,0.0050,0.0050,0.0050,0.0050,145775,1
10-Apr-2013,0.0050,0.0050,0.0040,0.0050,395258,1
09-Apr-2013,0.0050,0.0050,0.0040,0.0050,1720822,1
08-Apr-2013,0.0050,0.0050,0.0040,0.0050,1680000,1
05-Apr-2013,0.0050,0.0050,0.0040,0.0040,2000000,1
04-Apr-2013,0.0050,0.0050,0.0050,0.0050,13601130,1
03-Apr-2013,0.0050,0.0050,0.0050,0.0050,1100000,1
02-Apr-2013,0.0050,0.0060,0.0050,0.0050,1115000,1
28-Mar-2013,0.0060,0.0060,0.0050,0.0050,1550018,1
27-Mar-2013,0.0060,0.0060,0.0060,0.0060,100000,1
26-Mar-2013,0.0060,0.0060,0.0060,0.0060,100000,1
25-Mar-2013,0.0060,0.0060,0.0050,0.0050,1451724,1
22-Mar-2013,0.0060,0.0060,0.0060,0.0060,738842,1
21-Mar-2013,0.0060,0.0060,0.0060,0.0060,450000,1
20-Mar-2013,0.0060,0.0060,0.0060,0.0060,3600000,1
19-Mar-2013,0.0060,0.0060,0.0060,0.0060,200000,1
18-Mar-2013,0.0060,0.0070,0.0060,0.0070,1202056,1
15-Mar-2013,0.0060,0.0060,0.0060,0.0060,3100000,1
14-Mar-2013,0.0060,0.0060,0.0060,0.0060,160000,1
13-Mar-2013,0.0060,0.0070,0.0060,0.0070,4120000,1
12-Mar-2013,0.0060,0.0060,0.0060,0.0060,710000,1
11-Mar-2013,0.0060,0.0060,0.0060,0.0060,2300000,1
08-Mar-2013,0.0060,0.0060,0.0050,0.0060,4396860,1
07-Mar-2013,0.0070,0.0070,0.0060,0.0060,3350000,1
06-Mar-2013,0.0060,0.0070,0.0060,0.0060,1551200,1
05-Mar-2013,0.0060,0.0060,0.0060,0.0060,2437000,1
04-Mar-2013,0.0070,0.0070,0.0060,0.0060,1776249,1
01-Mar-2013,0.0060,0.0060,0.0060,0.0060,2129853,1
28-Feb-2013,0.0060,0.0060,0.0060,0.0060,73900,1
27-Feb-2013,0.0060,0.0070,0.0060,0.0070,1060857,1
26-Feb-2013,0.0060,0.0070,0.0060,0.0070,359262,1
25-Feb-2013,0.0070,0.0070,0.0070,0.0070,111435,1
22-Feb-2013,0.0070,0.0070,0.0070,0.0070,300000,1
21-Feb-2013,0.0070,0.0070,0.0060,0.0060,355555,1
20-Feb-2013,0.0070,0.0070,0.0060,0.0060,932935,1
19-Feb-2013,0.0070,0.0070,0.0070,0.0070,136111,1
18-Feb-2013,0.0060,0.0060,0.0060,0.0060,371111,1
15-Feb-2013,0.0060,0.0060,0.0060,0.0060,584000,1
14-Feb-2013,0.0070,0.0070,0.0070,0.0070,75000,1
13-Feb-2013,0.0060,0.0070,0.0060,0.0070,2066220,1
12-Feb-2013,0.0060,0.0060,0.0060,0.0060,100000,1
11-Feb-2013,0.0060,0.0070,0.0060,0.0060,1601000,1
08-Feb-2013,0.0060,0.0060,0.0060,0.0060,600000,1
07-Feb-2013,0.0060,0.0060,0.0060,0.0060,1015151,1
06-Feb-2013,0.0070,0.0070,0.0060,0.0060,982600,1
05-Feb-2013,0.0070,0.0070,0.0070,0.0070,2681960,1
04-Feb-2013,0.0070,0.0070,0.0070,0.0070,5884649,1
01-Feb-2013,0.0070,0.0070,0.0070,0.0070,1000000,1
31-Jan-2013,0.0080,0.0080,0.0080,0.0080,580000,1
30-Jan-2013,0.0070,0.0080,0.0070,0.0080,1806319,1
29-Jan-2013,0.0080,0.0080,0.0070,0.0070,1433933,1
25-Jan-2013,0.0090,0.0090,0.0080,0.0080,2825000,1
24-Jan-2013,0.0070,0.0090,0.0070,0.0090,5816869,1
23-Jan-2013,0.0070,0.0080,0.0070,0.0070,2527142,1
22-Jan-2013,0.0060,0.0070,0.0060,0.0070,4734285,1
21-Jan-2013,0.0060,0.0070,0.0060,0.0070,405000,1
18-Jan-2013,0.0070,0.0070,0.0060,0.0060,2250000,1
17-Jan-2013,0.0060,0.0060,0.0060,0.0060,195000,1
16-Jan-2013,0.0060,0.0060,0.0060,0.0060,100000,1
15-Jan-2013,0.0060,0.0060,0.0060,0.0060,500000,1
14-Jan-2013,0.0060,0.0060,0.0060,0.0060,1253216,1
11-Jan-2013,0.0060,0.0060,0.0060,0.0060,3846784,1
10-Jan-2013,0.0060,0.0060,0.0060,0.0060,960000,1
09-Jan-2013,0.0060,0.0060,0.0060,0.0060,100000,1
08-Jan-2013,0.0060,0.0070,0.0060,0.0060,669000,1
07-Jan-2013,0.0060,0.0060,0.0060,0.0060,178000,1
04-Jan-2013,0.0060,0.0060,0.0060,0.0060,857900,1
03-Jan-2013,0.0060,0.0070,0.0050,0.0060,5037080,1
02-Jan-2013,0.0050,0.0060,0.0050,0.0060,203281,1
31-Dec-2012,0.0050,0.0060,0.0050,0.0060,1680000,1
28-Dec-2012,0.0050,0.0060,0.0050,0.0060,3090909,1
27-Dec-2012,0.0060,0.0060,0.0050,0.0050,1075000,1
24-Dec-2012,0.0050,0.0060,0.0050,0.0050,7402635,1
21-Dec-2012,0.0060,0.0060,0.0060,0.0060,785018,1
20-Dec-2012,0.0060,0.0060,0.0050,0.0060,14960000,1
19-Dec-2012,0.0050,0.0060,0.0050,0.0050,1616674,1
18-Dec-2012,0.0060,0.0060,0.0060,0.0060,189999,1
17-Dec-2012,0.0060,0.0060,0.0060,0.0060,4470986,1
14-Dec-2012,0.0060,0.0060,0.0060,0.0060,2020000,1
13-Dec-2012,0.0070,0.0070,0.0060,0.0060,2240555,1
12-Dec-2012,0.0060,0.0060,0.0060,0.0060,13369750,1
11-Dec-2012,0.0070,0.0070,0.0060,0.0060,1415629,1
10-Dec-2012,0.0070,0.0070,0.0070,0.0070,2958771,1
07-Dec-2012,0.0060,0.0060,0.0050,0.0060,18846252,1
06-Dec-2012,0.0060,0.0070,0.0060,0.0070,20045745,1
05-Dec-2012,0.0100,0.0100,0.0060,0.0070,45274104,1
04-Dec-2012,0.0110,0.0110,0.0100,0.0100,590384,1
03-Dec-2012,0.0110,0.0110,0.0110,0.0110,1536329,1
30-Nov-2012,0.0100,0.0110,0.0100,0.0110,2375191,1
29-Nov-2012,0.0100,0.0110,0.0100,0.0110,1142611,1
28-Nov-2012,0.0100,0.0100,0.0100,0.0100,215000,1
27-Nov-2012,0.0110,0.0110,0.0100,0.0100,626952,1
26-Nov-2012,0.0110,0.0110,0.0110,0.0110,844857,1
23-Nov-2012,0.0110,0.0110,0.0110,0.0110,1743691,1
22-Nov-2012,0.0110,0.0110,0.0100,0.0110,400309,1
21-Nov-2012,0.0100,0.0100,0.0100,0.0100,160000,1
20-Nov-2012,0.0110,0.0110,0.0110,0.0110,91000,1
19-Nov-2012,0.0110,0.0110,0.0100,0.0110,885550,1
16-Nov-2012,0.0110,0.0110,0.0100,0.0100,1410000,1
15-Nov-2012,0.0110,0.0110,0.0110,0.0110,1153500,1
14-Nov-2012,0.0120,0.0120,0.0110,0.0110,683000,1
13-Nov-2012,0.0110,0.0120,0.0110,0.0120,638500,1
12-Nov-2012,0.0110,0.0110,0.0110,0.0110,311500,1
09-Nov-2012,0.0110,0.0110,0.0110,0.0110,390000,1
08-Nov-2012,0.0110,0.0120,0.0110,0.0110,1296012,1
07-Nov-2012,0.0110,0.0110,0.0100,0.0110,2425555,1
06-Nov-2012,0.0110,0.0110,0.0110,0.0110,350000,1
05-Nov-2012,0.0110,0.0110,0.0100,0.0110,2670550,1
02-Nov-2012,0.0110,0.0110,0.0110,0.0110,3680000,1
01-Nov-2012,0.0110,0.0110,0.0100,0.0100,225000,1
31-Oct-2012,0.0110,0.0110,0.0110,0.0110,471000,1
30-Oct-2012,0.0100,0.0100,0.0100,0.0100,498181,1
29-Oct-2012,0.0100,0.0100,0.0100,0.0100,1645200,1
26-Oct-2012,0.0100,0.0110,0.0100,0.0110,520500,1
25-Oct-2012,0.0110,0.0110,0.0100,0.0110,1241725,1
24-Oct-2012,0.0110,0.0110,0.0100,0.0100,140500,1
23-Oct-2012,0.0110,0.0110,0.0100,0.0100,1931727,1
22-Oct-2012,0.0100,0.0110,0.0100,0.0110,1357000,1
19-Oct-2012,0.0100,0.0100,0.0100,0.0100,508097,1
18-Oct-2012,0.0110,0.0110,0.0100,0.0100,9954240,1
17-Oct-2012,0.0110,0.0120,0.0110,0.0110,3410000,1
16-Oct-2012,0.0120,0.0120,0.0110,0.0110,2258704,1
15-Oct-2012,0.0120,0.0120,0.0100,0.0120,29530181,1
12-Oct-2012,0.0150,0.0150,0.0140,0.0150,2660000,1
11-Oct-2012,0.0140,0.0150,0.0140,0.0150,1778449,1
10-Oct-2012,0.0130,0.0140,0.0120,0.0140,3935000,1
09-Oct-2012,0.0140,0.0140,0.0130,0.0140,1277000,1
08-Oct-2012,0.0140,0.0140,0.0130,0.0130,886000,1
05-Oct-2012,0.0130,0.0140,0.0130,0.0130,2488153,1
04-Oct-2012,0.0130,0.0140,0.0130,0.0140,2229000,1
03-Oct-2012,0.0130,0.0130,0.0130,0.0130,420000,1
02-Oct-2012,0.0140,0.0140,0.0130,0.0130,1876000,1
01-Oct-2012,0.0140,0.0140,0.0140,0.0140,650000,1
28-Sep-2012,0.0130,0.0130,0.0130,0.0130,0,1
27-Sep-2012,0.0130,0.0130,0.0130,0.0130,1992155,1
26-Sep-2012,0.0130,0.0130,0.0130,0.0130,500000,1
25-Sep-2012,0.0140,0.0140,0.0120,0.0130,3800000,1
24-Sep-2012,0.0130,0.0140,0.0130,0.0130,1176555,1
21-Sep-2012,0.0130,0.0130,0.0130,0.0130,4857000,1
20-Sep-2012,0.0130,0.0130,0.0120,0.0120,2082222,1
19-Sep-2012,0.0140,0.0140,0.0130,0.0130,4125001,1
18-Sep-2012,0.0140,0.0140,0.0130,0.0130,4270932,1
17-Sep-2012,0.0140,0.0140,0.0140,0.0140,1245142,1
14-Sep-2012,0.0150,0.0150,0.0130,0.0130,5713878,1
13-Sep-2012,0.0140,0.0140,0.0140,0.0140,1923541,1
12-Sep-2012,0.0130,0.0140,0.0130,0.0140,321582,1
11-Sep-2012,0.0140,0.0140,0.0130,0.0140,2296394,1
10-Sep-2012,0.0140,0.0140,0.0140,0.0140,501450,1
07-Sep-2012,0.0140,0.0140,0.0140,0.0140,1311307,1
06-Sep-2012,0.0140,0.0140,0.0140,0.0140,3108494,1
05-Sep-2012,0.0150,0.0150,0.0140,0.0140,1453618,1
04-Sep-2012,0.0140,0.0150,0.0140,0.0150,1988660,1
03-Sep-2012,0.0140,0.0140,0.0140,0.0140,470000,1
31-Aug-2012,0.0130,0.0150,0.0130,0.0140,3562558,1
30-Aug-2012,0.0140,0.0140,0.0140,0.0140,851555,1
29-Aug-2012,0.0140,0.0140,0.0140,0.0140,2376000,1
28-Aug-2012,0.0140,0.0150,0.0140,0.0140,3653291,1
27-Aug-2012,0.0150,0.0150,0.0140,0.0140,3999000,1
24-Aug-2012,0.0140,0.0150,0.0140,0.0150,411868,1
23-Aug-2012,0.0140,0.0140,0.0140,0.0140,990000,1
22-Aug-2012,0.0150,0.0150,0.0140,0.0140,3355966,1
21-Aug-2012,0.0150,0.0150,0.0140,0.0140,2698333,1
20-Aug-2012,0.0140,0.0140,0.0140,0.0140,668000,1
17-Aug-2012,0.0140,0.0150,0.0140,0.0150,1336631,1
16-Aug-2012,0.0140,0.0140,0.0140,0.0140,755200,1
15-Aug-2012,0.0140,0.0150,0.0140,0.0140,2108573,1
14-Aug-2012,0.0150,0.0160,0.0140,0.0140,11852993,1
13-Aug-2012,0.0140,0.0150,0.0140,0.0150,3283029,1
10-Aug-2012,0.0150,0.0150,0.0140,0.0140,578000,1
09-Aug-2012,0.0140,0.0150,0.0140,0.0140,537857,1
08-Aug-2012,0.0150,0.0150,0.0140,0.0140,1112735,1
07-Aug-2012,0.0150,0.0150,0.0140,0.0140,2940555,1
06-Aug-2012,0.0150,0.0150,0.0140,0.0140,1571666,1
03-Aug-2012,0.0140,0.0140,0.0140,0.0140,7079732,1
02-Aug-2012,0.0150,0.0150,0.0140,0.0140,721000,1
01-Aug-2012,0.0140,0.0150,0.0140,0.0140,2151794,1
31-Jul-2012,0.0140,0.0140,0.0140,0.0140,2380958,1
30-Jul-2012,0.0140,0.0150,0.0140,0.0140,3774304,1
27-Jul-2012,0.0140,0.0140,0.0130,0.0140,565555,1
26-Jul-2012,0.0140,0.0140,0.0130,0.0130,666000,1
25-Jul-2012,0.0140,0.0150,0.0130,0.0140,3583747,1
24-Jul-2012,0.0140,0.0150,0.0130,0.0140,1839412,1
23-Jul-2012,0.0140,0.0150,0.0140,0.0150,732261,1
20-Jul-2012,0.0140,0.0150,0.0140,0.0150,2053000,1
19-Jul-2012,0.0140,0.0140,0.0130,0.0140,1567301,1
18-Jul-2012,0.0140,0.0140,0.0140,0.0140,1552146,1
17-Jul-2012,0.0130,0.0150,0.0130,0.0130,8234743,1
16-Jul-2012,0.0130,0.0140,0.0120,0.0120,4115000,1
13-Jul-2012,0.0130,0.0130,0.0130,0.0130,0,1
12-Jul-2012,0.0140,0.0140,0.0130,0.0130,3233950,1
11-Jul-2012,0.0130,0.0140,0.0130,0.0140,3095203,1
10-Jul-2012,0.0120,0.0130,0.0120,0.0130,1844230,1
09-Jul-2012,0.0130,0.0130,0.0120,0.0130,2616950,1
06-Jul-2012,0.0120,0.0130,0.0120,0.0130,175822,1
05-Jul-2012,0.0130,0.0130,0.0130,0.0130,208000,1
04-Jul-2012,0.0130,0.0130,0.0130,0.0130,493296,1
03-Jul-2012,0.0130,0.0130,0.0120,0.0120,1900000,1
02-Jul-2012,0.0130,0.0130,0.0130,0.0130,473000,1
29-Jun-2012,0.0120,0.0130,0.0120,0.0130,3129748,1
28-Jun-2012,0.0130,0.0130,0.0120,0.0130,3461109,1
27-Jun-2012,0.0130,0.0130,0.0130,0.0130,230000,1
26-Jun-2012,0.0130,0.0130,0.0120,0.0130,3820257,1
25-Jun-2012,0.0140,0.0140,0.0130,0.0130,3473000,1
22-Jun-2012,0.0140,0.0140,0.0130,0.0140,4133171,1
21-Jun-2012,0.0140,0.0150,0.0130,0.0140,18660411,1
20-Jun-2012,0.0110,0.0120,0.0110,0.0120,1010000,1
19-Jun-2012,0.0120,0.0130,0.0110,0.0110,4121231,1
18-Jun-2012,0.0110,0.0120,0.0110,0.0110,1805555,1
15-Jun-2012,0.0110,0.0120,0.0110,0.0110,2694998,1
14-Jun-2012,0.0120,0.0120,0.0110,0.0110,1570816,1
13-Jun-2012,0.0120,0.0120,0.0120,0.0120,600000,1
12-Jun-2012,0.0130,0.0130,0.0120,0.0120,1797117,1
08-Jun-2012,0.0130,0.0130,0.0130,0.0130,5132923,1
07-Jun-2012,0.0130,0.0130,0.0120,0.0130,362000,1
06-Jun-2012,0.0120,0.0130,0.0120,0.0120,370540,1
05-Jun-2012,0.0120,0.0120,0.0120,0.0120,1202839,1
04-Jun-2012,0.0130,0.0130,0.0130,0.0130,1991102,1
01-Jun-2012,0.0140,0.0140,0.0130,0.0130,341000,1
31-May-2012,0.0130,0.0140,0.0130,0.0130,4967500,1
30-May-2012,0.0120,0.0120,0.0120,0.0120,3400000,1
29-May-2012,0.0120,0.0120,0.0120,0.0120,695000,1
28-May-2012,0.0120,0.0120,0.0120,0.0120,750000,1
25-May-2012,0.0110,0.0120,0.0110,0.0110,818293,1
24-May-2012,0.0120,0.0120,0.0120,0.0120,450000,1
23-May-2012,0.0120,0.0120,0.0110,0.0110,2960438,1