Date,Open,High,Low,Close,Volume,Cumulative Dilution Factor
17-May-2013,0.1600,0.1600,0.1450,0.1600,113099,1
16-May-2013,0.1600,0.1600,0.1600,0.1600,136000,1
15-May-2013,0.1650,0.1650,0.1600,0.1600,24069,1
14-May-2013,0.1650,0.1650,0.1650,0.1650,0,1
13-May-2013,0.1600,0.1650,0.1600,0.1650,1862,1
10-May-2013,0.1650,0.1650,0.1650,0.1650,14315,1
09-May-2013,0.1650,0.1650,0.1650,0.1650,50000,1
08-May-2013,0.1600,0.1700,0.1600,0.1700,135685,1
07-May-2013,0.1600,0.1600,0.1600,0.1600,130000,1
06-May-2013,0.1650,0.1650,0.1600,0.1600,139626,1
03-May-2013,0.1600,0.1650,0.1600,0.1600,206454,1
02-May-2013,0.1600,0.1650,0.1600,0.1650,8155,1
01-May-2013,0.1650,0.1650,0.1650,0.1650,46845,1
30-Apr-2013,0.1650,0.1650,0.1650,0.1650,78705,1
29-Apr-2013,0.1650,0.1650,0.1650,0.1650,27500,1
26-Apr-2013,0.1650,0.1650,0.1650,0.1650,0,1
24-Apr-2013,0.1700,0.1700,0.1650,0.1650,247705,1
23-Apr-2013,0.1700,0.1700,0.1700,0.1700,18010,1
22-Apr-2013,0.1700,0.1700,0.1700,0.1700,0,1
19-Apr-2013,0.1650,0.1700,0.1650,0.1700,43050,1
18-Apr-2013,0.1650,0.1650,0.1600,0.1650,275000,1
17-Apr-2013,0.1650,0.1700,0.1650,0.1700,158854,1
16-Apr-2013,0.1700,0.1750,0.1700,0.1750,259100,1
15-Apr-2013,0.1900,0.1900,0.1800,0.1800,52361,1
12-Apr-2013,0.1800,0.1900,0.1800,0.1800,45791,1
11-Apr-2013,0.1850,0.1900,0.1800,0.1900,91725,1
10-Apr-2013,0.1900,0.1950,0.1900,0.1950,3000,1
09-Apr-2013,0.1800,0.1900,0.1800,0.1900,24000,1
08-Apr-2013,0.1800,0.1900,0.1800,0.1900,28000,1
05-Apr-2013,0.1900,0.1900,0.1900,0.1900,11111,1
04-Apr-2013,0.1850,0.1850,0.1800,0.1800,209939,1
03-Apr-2013,0.1900,0.1900,0.1850,0.1850,259866,1
02-Apr-2013,0.1900,0.1900,0.1900,0.1900,10000,1
28-Mar-2013,0.1900,0.1900,0.1900,0.1900,51333,1
27-Mar-2013,0.1900,0.1900,0.1900,0.1900,15150,1
26-Mar-2013,0.1900,0.1900,0.1900,0.1900,0,1
25-Mar-2013,0.1900,0.1900,0.1900,0.1900,75915,1
22-Mar-2013,0.1950,0.2000,0.1900,0.1900,79746,1
21-Mar-2013,0.1950,0.1950,0.1950,0.1950,49900,1
20-Mar-2013,0.2000,0.2000,0.1950,0.1950,278646,1
19-Mar-2013,0.2000,0.2000,0.1950,0.1950,90212,1
18-Mar-2013,0.1950,0.1950,0.1950,0.1950,77176,1
15-Mar-2013,0.2000,0.2000,0.1950,0.1950,82758,1
14-Mar-2013,0.2000,0.2000,0.2000,0.2000,4667,1
13-Mar-2013,0.2050,0.2050,0.1950,0.2000,202806,1
12-Mar-2013,0.2100,0.2150,0.2050,0.2050,37696,1
11-Mar-2013,0.2000,0.2150,0.2000,0.2100,821183,1
08-Mar-2013,0.1950,0.1950,0.1950,0.1950,208000,1
07-Mar-2013,0.1900,0.2000,0.1900,0.1950,316088,1
06-Mar-2013,0.1850,0.1900,0.1800,0.1900,495431,1
05-Mar-2013,0.1800,0.1850,0.1800,0.1850,232300,1
04-Mar-2013,0.1800,0.1800,0.1800,0.1800,161079,1
01-Mar-2013,0.1800,0.1800,0.1800,0.1800,43500,1
28-Feb-2013,0.1850,0.1850,0.1800,0.1850,235400,1
27-Feb-2013,0.1850,0.1850,0.1850,0.1850,116151,1
26-Feb-2013,0.1850,0.1850,0.1850,0.1850,3466,1
25-Feb-2013,0.1850,0.1900,0.1850,0.1900,137775,1
22-Feb-2013,0.1850,0.1900,0.1850,0.1850,560739,1
21-Feb-2013,0.1900,0.1900,0.1850,0.1850,214700,1
20-Feb-2013,0.1800,0.1850,0.1800,0.1850,76767,1
19-Feb-2013,0.1850,0.1850,0.1800,0.1800,186533,1
18-Feb-2013,0.1850,0.1850,0.1850,0.1850,32167,1
15-Feb-2013,0.1850,0.1900,0.1800,0.1900,221792,1
14-Feb-2013,0.1850,0.1850,0.1850,0.1850,131798,1
13-Feb-2013,0.1850,0.1900,0.1850,0.1900,20000,1
12-Feb-2013,0.1850,0.1900,0.1850,0.1850,44834,1
11-Feb-2013,0.1800,0.1900,0.1800,0.1900,151270,1
08-Feb-2013,0.1900,0.1900,0.1800,0.1800,830438,1
07-Feb-2013,0.1900,0.1900,0.1850,0.1900,102782,1
06-Feb-2013,0.1850,0.1850,0.1850,0.1850,70076,1
05-Feb-2013,0.1950,0.1950,0.1850,0.1850,64876,1
04-Feb-2013,0.1900,0.1950,0.1900,0.1950,116640,1
01-Feb-2013,0.1850,0.1900,0.1850,0.1900,19099,1
31-Jan-2013,0.1950,0.1950,0.1850,0.1850,59638,1
30-Jan-2013,0.1900,0.1900,0.1800,0.1900,343151,1
29-Jan-2013,0.1750,0.1900,0.1750,0.1900,500438,1
25-Jan-2013,0.1750,0.1750,0.1750,0.1750,74526,1
24-Jan-2013,0.1800,0.1800,0.1750,0.1750,153509,1
23-Jan-2013,0.1800,0.1800,0.1800,0.1800,28472,1
22-Jan-2013,0.1850,0.1850,0.1800,0.1800,209247,1
21-Jan-2013,0.1900,0.1900,0.1850,0.1850,33500,1
18-Jan-2013,0.1850,0.1850,0.1800,0.1850,176348,1
17-Jan-2013,0.1850,0.1850,0.1850,0.1850,143300,1
16-Jan-2013,0.1850,0.1850,0.1800,0.1800,183020,1
15-Jan-2013,0.1850,0.1850,0.1850,0.1850,155280,1
14-Jan-2013,0.1850,0.1850,0.1850,0.1850,22000,1
11-Jan-2013,0.1850,0.1900,0.1850,0.1900,186300,1
10-Jan-2013,0.1900,0.1950,0.1900,0.1900,28717,1
09-Jan-2013,0.1900,0.1900,0.1900,0.1900,5300,1
08-Jan-2013,0.1950,0.1950,0.1850,0.1900,734086,1
07-Jan-2013,0.1950,0.1950,0.1950,0.1950,52000,1
04-Jan-2013,0.1950,0.1950,0.1900,0.1950,369000,1
03-Jan-2013,0.1950,0.2000,0.1950,0.1950,77819,1
02-Jan-2013,0.2050,0.2050,0.1900,0.1900,74000,1
31-Dec-2012,0.2000,0.2000,0.1900,0.1900,16735,1
28-Dec-2012,0.2000,0.2000,0.2000,0.2000,125047,1
27-Dec-2012,0.1900,0.2000,0.1900,0.2000,50956,1
24-Dec-2012,0.1900,0.1900,0.1900,0.1900,39005,1
21-Dec-2012,0.2000,0.2000,0.1900,0.1900,214603,1
20-Dec-2012,0.1950,0.2050,0.1950,0.2000,237734,1
19-Dec-2012,0.1950,0.2000,0.1950,0.1950,173144,1
18-Dec-2012,0.2000,0.2000,0.1950,0.1950,159925,1
17-Dec-2012,0.2100,0.2100,0.2000,0.2050,161417,1
14-Dec-2012,0.2100,0.2100,0.2100,0.2100,106424,1
13-Dec-2012,0.2100,0.2150,0.2100,0.2100,55500,1
12-Dec-2012,0.2150,0.2150,0.2100,0.2100,114500,1
11-Dec-2012,0.2100,0.2100,0.2100,0.2100,234234,1
10-Dec-2012,0.2200,0.2200,0.2100,0.2150,41000,1
07-Dec-2012,0.2150,0.2200,0.2150,0.2200,55743,1
06-Dec-2012,0.2150,0.2200,0.2100,0.2200,309473,1
05-Dec-2012,0.2200,0.2200,0.2100,0.2150,161991,1
04-Dec-2012,0.2100,0.2250,0.1950,0.2200,401955,1
03-Dec-2012,0.2117,0.2117,0.2050,0.2050,386826.365124237,0.6721
30-Nov-2012,0.2050,0.2084,0.2050,0.2084,467155.185240292,0.6721
29-Nov-2012,0.2084,0.2151,0.2050,0.2050,435947.031691713,0.6721
28-Nov-2012,0.2050,0.2050,0.2016,0.2050,687738.431780985,0.6721
27-Nov-2012,0.1983,0.2016,0.1983,0.2016,276616.574914447,0.6721
26-Nov-2012,0.2016,0.2016,0.1983,0.2016,93185.5378663889,0.6721
23-Nov-2012,0.2050,0.2084,0.2016,0.2016,103407.231066806,0.6721
22-Nov-2012,0.1915,0.2016,0.1915,0.2016,122749.590834697,0.6721
21-Nov-2012,0.2151,0.2151,0.1949,0.2016,4735576.55110847,0.6721
20-Nov-2012,0.2151,0.2151,0.2117,0.2151,867863.413182562,0.6721
19-Nov-2012,0.2084,0.2084,0.2084,0.2084,244234.48891534,0.6721
16-Nov-2012,0.2117,0.2151,0.2117,0.2151,771611.367356048,0.6721
15-Nov-2012,0.2117,0.2117,0.2084,0.2117,342210.980508853,0.6721
14-Nov-2012,0.2151,0.2151,0.2117,0.2117,34221.0980508853,0.6721
13-Nov-2012,0.2218,0.2218,0.2117,0.2117,263651.242374647,0.6721
12-Nov-2012,0.2151,0.2184,0.2151,0.2184,266952.834399643,0.6721
09-Nov-2012,0.2218,0.2252,0.2184,0.2252,667079.303675048,0.6721
08-Nov-2012,0.2117,0.2184,0.2084,0.2184,1006512.42374647,0.6721
07-Nov-2012,0.2218,0.2218,0.2117,0.2151,567059.96131528,0.6721
06-Nov-2012,0.2117,0.2151,0.2117,0.2151,403378.961464068,0.6721
05-Nov-2012,0.2151,0.2352,0.2084,0.2117,5451678.32167832,0.6721
02-Nov-2012,0.2050,0.2151,0.2050,0.2151,13422697.5152507,0.6721
01-Nov-2012,0.1882,0.2016,0.1882,0.1983,13352200.5653921,0.6721
31-Oct-2012,0.1714,0.1747,0.1714,0.1714,593661.657491445,0.6721
30-Oct-2012,0.1714,0.1714,0.1714,0.1714,148787.382829936,0.6721
29-Oct-2012,0.1747,0.1815,0.1747,0.1747,367728.016664187,0.6721
26-Oct-2012,0.1747,0.1815,0.1747,0.1815,295652.432673709,0.6721
25-Oct-2012,0.1781,0.1815,0.1747,0.1781,409363.190001488,0.6721
24-Oct-2012,0.1747,0.1815,0.1747,0.1815,214353.518821604,0.6721
23-Oct-2012,0.1747,0.1747,0.1714,0.1714,71409.0165153995,0.6721
22-Oct-2012,0.1747,0.1781,0.1747,0.1747,429154.887665526,0.6721
19-Oct-2012,0.1781,0.1781,0.1747,0.1747,433536.676089868,0.6721
18-Oct-2012,0.1781,0.1781,0.1747,0.1781,563309.031394138,0.6721
17-Oct-2012,0.1747,0.1781,0.1747,0.1747,229474.78053861,0.6721
16-Oct-2012,0.1815,0.1815,0.1747,0.1747,601776.521350989,0.6721
15-Oct-2012,0.1815,0.1848,0.1781,0.1815,4643597.67891683,0.6721
12-Oct-2012,0.1815,0.1848,0.1815,0.1815,1332341.91340574,0.6721
11-Oct-2012,0.1747,0.1882,0.1714,0.1815,3316338.34250855,0.6721
10-Oct-2012,0.1714,0.1714,0.1714,0.1714,1048951.04895105,0.6721
09-Oct-2012,0.1714,0.1747,0.1714,0.1714,633692.902841839,0.6721
08-Oct-2012,0.1714,0.1747,0.1714,0.1714,108277.042106829,0.6721
05-Oct-2012,0.1680,0.1747,0.1680,0.1680,638924.26722214,0.6721
04-Oct-2012,0.1680,0.1680,0.1647,0.1680,1234787.97797947,0.6721
03-Oct-2012,0.1714,0.1714,0.1680,0.1680,1021864.30590686,0.6721
02-Oct-2012,0.1714,0.1714,0.1680,0.1680,200221.693200417,0.6721
01-Oct-2012,0.1714,0.1714,0.1680,0.1680,205490.254426425,0.6721
28-Sep-2012,0.1714,0.1747,0.1714,0.1714,2906939.44353519,0.6721
27-Sep-2012,0.1714,0.1714,0.1680,0.1714,170732.033923523,0.6721
26-Sep-2012,0.1714,0.1747,0.1680,0.1714,687561.374795417,0.6721
25-Sep-2012,0.1747,0.1747,0.1680,0.1714,194334.176461836,0.6721
24-Sep-2012,0.1781,0.1815,0.1714,0.1747,2900504.38922779,0.6721
21-Sep-2012,0.1647,0.1680,0.1647,0.1647,1393861.03258444,0.6721
20-Sep-2012,0.1647,0.1647,0.1647,0.1647,518626.69245648,0.6721
19-Sep-2012,0.1647,0.1680,0.1647,0.1647,416485.642017557,0.6721
18-Sep-2012,0.1647,0.1680,0.1647,0.1647,201782.472846303,0.6721
17-Sep-2012,0.1680,0.1680,0.1647,0.1680,1021353.96518375,0.6721
14-Sep-2012,0.1647,0.1714,0.1613,0.1680,3639203.98750186,0.6721
13-Sep-2012,0.1613,0.1680,0.1613,0.1647,745679.214402619,0.6721
12-Sep-2012,0.1613,0.1680,0.1613,0.1613,266921.589049249,0.6721
11-Sep-2012,0.1647,0.1647,0.1579,0.1579,540557.952685612,0.6721
10-Sep-2012,0.1714,0.1714,0.1647,0.1680,667393.245052819,0.6721
07-Sep-2012,0.1714,0.1714,0.1613,0.1647,645314.685314685,0.6721
06-Sep-2012,0.1747,0.1747,0.1613,0.1680,653056.092843327,0.6721
05-Sep-2012,0.1680,0.1781,0.1680,0.1747,2387652.13509894,0.6721
04-Sep-2012,0.1647,0.1680,0.1613,0.1647,170818.330605565,0.6721
03-Sep-2012,0.1613,0.1680,0.1546,0.1613,236359.172742151,0.6721
31-Aug-2012,0.1579,0.1680,0.1512,0.1546,229180.181520607,0.6721
30-Aug-2012,0.1680,0.1680,0.1579,0.1579,595741.705103407,0.6721
29-Aug-2012,0.1680,0.1680,0.1613,0.1647,118178.842434162,0.6721
28-Aug-2012,0.1714,0.1714,0.1613,0.1613,323079.89882458,0.6721
27-Aug-2012,0.1747,0.1747,0.1613,0.1613,499165.302782324,0.6721
24-Aug-2012,0.1747,0.1815,0.1680,0.1680,1728860.28864752,0.6721
23-Aug-2012,0.1613,0.1714,0.1579,0.1714,1237332.24222586,0.6721
22-Aug-2012,0.1613,0.1647,0.1579,0.1613,1574896.59276893,0.6721
21-Aug-2012,0.1411,0.1411,0.1411,0.1411,0,0.6721
20-Aug-2012,0.1445,0.1445,0.1411,0.1411,21252.7897634281,0.6721
17-Aug-2012,0.1378,0.1378,0.1378,0.1378,0,0.6721
16-Aug-2012,0.1512,0.1512,0.1378,0.1378,30798.9882457968,0.6721
15-Aug-2012,0.1479,0.1512,0.1445,0.1479,388540.395774438,0.6721
14-Aug-2012,0.1411,0.1479,0.1378,0.1479,134622.823984526,0.6721
13-Aug-2012,0.1479,0.1512,0.1479,0.1479,334167.534593066,0.6721
10-Aug-2012,0.1479,0.1546,0.1479,0.1479,1491507.21618807,0.6721
09-Aug-2012,0.1479,0.1479,0.1445,0.1445,116835.292367207,0.6721
08-Aug-2012,0.1445,0.1445,0.1445,0.1445,0,0.6721
07-Aug-2012,0.1445,0.1445,0.1445,0.1445,40180.0327332242,0.6721
06-Aug-2012,0.1445,0.1445,0.1445,0.1445,29757.4765659872,0.6721
03-Aug-2012,0.1411,0.1411,0.1411,0.1411,0,0.6721
02-Aug-2012,0.1479,0.1479,0.1411,0.1411,219965.778901949,0.6721
01-Aug-2012,0.1479,0.1479,0.1445,0.1445,83179.5863710757,0.6721
31-Jul-2012,0.1479,0.1479,0.1479,0.1479,736859.09834846,0.6721
30-Jul-2012,0.1512,0.1512,0.1479,0.1479,144323.761345038,0.6721
27-Jul-2012,0.1546,0.1546,0.1479,0.1479,124981.401577146,0.6721
26-Jul-2012,0.1479,0.1479,0.1445,0.1479,371007.290581759,0.6721
25-Jul-2012,0.1512,0.1512,0.1512,0.1512,424734.414521649,0.6721
24-Jul-2012,0.1512,0.1512,0.1512,0.1512,616777.265287904,0.6721
23-Jul-2012,0.1546,0.1546,0.1546,0.1546,494718.047909537,0.6721
20-Jul-2012,0.1512,0.1512,0.1512,0.1512,14878.7382829936,0.6721
19-Jul-2012,0.1512,0.1512,0.1512,0.1512,743936.91414968,0.6721
18-Jul-2012,0.1512,0.1512,0.1479,0.1479,748400.535634578,0.6721
17-Jul-2012,0.1512,0.1512,0.1479,0.1479,6579.37806873977,0.6721
16-Jul-2012,0.1512,0.1512,0.1512,0.1512,14875.762535337,0.6721
13-Jul-2012,0.1512,0.1512,0.1512,0.1512,288150.572831424,0.6721
12-Jul-2012,0.1546,0.1546,0.1512,0.1512,265085.552745127,0.6721
11-Jul-2012,0.1613,0.1613,0.1546,0.1546,208711.501264693,0.6721
10-Jul-2012,0.1579,0.1579,0.1579,0.1579,831.721470019342,0.6721
09-Jul-2012,0.1613,0.1613,0.1579,0.1613,653813.420621931,0.6721
06-Jul-2012,0.1647,0.1647,0.1579,0.1613,158416.902246689,0.6721
05-Jul-2012,0.1546,0.1613,0.1546,0.1613,385348.906412736,0.6721
04-Jul-2012,0.1479,0.1479,0.1479,0.1479,56241.6307097158,0.6721
03-Jul-2012,0.1479,0.1479,0.1479,0.1479,181520.607052522,0.6721
02-Jul-2012,0.1613,0.1613,0.1479,0.1479,116202.94599018,0.6721
29-Jun-2012,0.1411,0.1479,0.1411,0.1479,643065.020086297,0.6721
28-Jun-2012,0.1344,0.1378,0.1277,0.1378,318696.62252641,0.6721
27-Jun-2012,0.1344,0.1344,0.1344,0.1344,130560.928433269,0.6721
26-Jun-2012,0.1243,0.1344,0.1243,0.1344,180206.814462134,0.6721
25-Jun-2012,0.1344,0.1344,0.1277,0.1277,238238.357387294,0.6721
22-Jun-2012,0.1344,0.1344,0.1344,0.1344,110577.29504538,0.6721
21-Jun-2012,0.1378,0.1378,0.1344,0.1344,78857.3128998661,0.6721
20-Jun-2012,0.1411,0.1411,0.1344,0.1344,408954.024698706,0.6721
19-Jun-2012,0.1411,0.1411,0.1411,0.1411,169333.432524922,0.6721
18-Jun-2012,0.1445,0.1445,0.1411,0.1411,225128.701086148,0.6721
15-Jun-2012,0.1445,0.1479,0.1411,0.1411,35677.7265287904,0.6721
14-Jun-2012,0.1411,0.1411,0.1411,0.1411,270793.036750484,0.6721
13-Jun-2012,0.1411,0.1411,0.1411,0.1411,1235509.59678619,0.6721
12-Jun-2012,0.1411,0.1411,0.1411,0.1411,3500254.42642464,0.6721
08-Jun-2012,0.1445,0.1445,0.1411,0.1411,167300.996875465,0.6721
07-Jun-2012,0.1344,0.1479,0.1344,0.1479,1054497.84258295,0.6721
06-Jun-2012,0.1378,0.1378,0.1311,0.1344,156430.59068591,0.6721
05-Jun-2012,0.1411,0.1411,0.1344,0.1344,307662.550215742,0.6721
04-Jun-2012,0.1411,0.1411,0.1411,0.1411,44820.7112036899,0.6721
01-Jun-2012,0.1378,0.1411,0.1311,0.1411,834054.456182116,0.6721
31-May-2012,0.1378,0.1378,0.1311,0.1311,370748.400535635,0.6721
30-May-2012,0.1378,0.1378,0.1311,0.1344,565036.452908793,0.6721
29-May-2012,0.1344,0.1411,0.1344,0.1411,50239.5476863562,0.6721
28-May-2012,0.1344,0.1411,0.1311,0.1411,163506.918613302,0.6721
25-May-2012,0.1378,0.1378,0.1344,0.1344,166280.315429252,0.6721
24-May-2012,0.1311,0.1344,0.1311,0.1344,412141.050438923,0.6721
23-May-2012,0.1344,0.1344,0.1311,0.1311,5435723.85061747,0.6721
22-May-2012,0.1344,0.1344,0.1344,0.1344,144918.910876358,0.6721
21-May-2012,0.1344,0.1344,0.1311,0.1311,122685.61226008,0.6721