Date,Open,High,Low,Close,Volume,Cumulative Dilution Factor
17-May-2013,0.2500,0.2500,0.2500,0.2500,12820,1
16-May-2013,0.2500,0.2500,0.2500,0.2500,0,1
15-May-2013,0.2500,0.2500,0.2500,0.2500,104476,1
14-May-2013,0.2800,0.2800,0.2800,0.2800,20000,1
13-May-2013,0.2800,0.2800,0.2800,0.2800,0,1
10-May-2013,0.2800,0.2800,0.2800,0.2800,10000,1
09-May-2013,0.2800,0.2800,0.2800,0.2800,358,1
08-May-2013,0.2700,0.2700,0.2700,0.2700,37000,1
07-May-2013,0.2600,0.2600,0.2600,0.2600,9000,1
06-May-2013,0.2800,0.2800,0.2800,0.2800,0,1
03-May-2013,0.2800,0.2800,0.2800,0.2800,0,1
02-May-2013,0.2800,0.2800,0.2600,0.2800,159500,1
01-May-2013,0.2900,0.2900,0.2900,0.2900,0,1
30-Apr-2013,0.2900,0.2900,0.2900,0.2900,0,1
29-Apr-2013,0.2850,0.2900,0.2850,0.2900,49250,1
26-Apr-2013,0.2800,0.2800,0.2800,0.2800,0,1
24-Apr-2013,0.2700,0.2800,0.2700,0.2800,102500,1
23-Apr-2013,0.2800,0.2800,0.2700,0.2700,110000,1
22-Apr-2013,0.3000,0.3000,0.3000,0.3000,0,1
19-Apr-2013,0.2750,0.3000,0.2750,0.3000,88668,1
18-Apr-2013,0.3000,0.3000,0.2900,0.2900,44000,1
17-Apr-2013,0.3200,0.3200,0.3000,0.3200,408392,1
16-Apr-2013,0.3100,0.3100,0.3100,0.3100,0,1
15-Apr-2013,0.3100,0.3100,0.3100,0.3100,0,1
12-Apr-2013,0.3050,0.3100,0.3050,0.3100,119414,1
11-Apr-2013,0.3100,0.3100,0.3000,0.3000,39120,1
10-Apr-2013,0.3000,0.3000,0.3000,0.3000,0,1
09-Apr-2013,0.3000,0.3000,0.3000,0.3000,23000,1
08-Apr-2013,0.3100,0.3100,0.3100,0.3100,148042,1
05-Apr-2013,0.3100,0.3100,0.3000,0.3000,586578,1
04-Apr-2013,0.3100,0.3100,0.2900,0.3000,352334,1
03-Apr-2013,0.3100,0.3100,0.3100,0.3100,150000,1
02-Apr-2013,0.3200,0.3200,0.3100,0.3100,227624,1
28-Mar-2013,0.3100,0.3200,0.3100,0.3200,100893,1
27-Mar-2013,0.3200,0.3200,0.3100,0.3100,107855,1
26-Mar-2013,0.3200,0.3200,0.3200,0.3200,309648,1
25-Mar-2013,0.3400,0.3400,0.3200,0.3200,270777,1
22-Mar-2013,0.3400,0.3550,0.3400,0.3550,35871,1
21-Mar-2013,0.3400,0.3550,0.3400,0.3550,17042,1
20-Mar-2013,0.3500,0.3550,0.3450,0.3550,175919,1
19-Mar-2013,0.3500,0.3500,0.3450,0.3500,297135,1
18-Mar-2013,0.3400,0.3500,0.3400,0.3500,166933,1
15-Mar-2013,0.3300,0.3400,0.3300,0.3400,209414,1
14-Mar-2013,0.3300,0.3400,0.3300,0.3400,123968,1
13-Mar-2013,0.3350,0.3350,0.3300,0.3300,57822,1
12-Mar-2013,0.3400,0.3400,0.3250,0.3250,173000,1
11-Mar-2013,0.3300,0.3350,0.3300,0.3350,90500,1
08-Mar-2013,0.3150,0.3300,0.3150,0.3300,435122,1
07-Mar-2013,0.3100,0.3100,0.3100,0.3100,481698,1
06-Mar-2013,0.3150,0.3150,0.3000,0.3050,1048544,1
05-Mar-2013,0.3200,0.3200,0.3100,0.3100,1027456,1
04-Mar-2013,0.3150,0.3200,0.3150,0.3200,91898,1
01-Mar-2013,0.2800,0.3150,0.2800,0.3150,503835,1
28-Feb-2013,0.2700,0.2750,0.2700,0.2750,300167,1
27-Feb-2013,0.2650,0.2750,0.2600,0.2750,361188,1
26-Feb-2013,0.2550,0.2800,0.2500,0.2750,111461,1
25-Feb-2013,0.2850,0.2850,0.2850,0.2850,0,1
22-Feb-2013,0.2850,0.2850,0.2850,0.2850,0,1
21-Feb-2013,0.2700,0.2850,0.2600,0.2850,190500,1
20-Feb-2013,0.2700,0.2700,0.2700,0.2700,0,1
19-Feb-2013,0.2700,0.2700,0.2700,0.2700,0,1
18-Feb-2013,0.2700,0.2700,0.2700,0.2700,6000,1
15-Feb-2013,0.2800,0.2800,0.2750,0.2750,267681,1
14-Feb-2013,0.2750,0.2800,0.2750,0.2800,103769,1
13-Feb-2013,0.2700,0.2800,0.2700,0.2750,45836,1
12-Feb-2013,0.2700,0.2700,0.2600,0.2600,186027,1
11-Feb-2013,0.2600,0.2700,0.2600,0.2700,212000,1
08-Feb-2013,0.2700,0.2700,0.2600,0.2600,65000,1
07-Feb-2013,0.2650,0.2700,0.2650,0.2700,52000,1
06-Feb-2013,0.2800,0.2800,0.2600,0.2600,207605,1
05-Feb-2013,0.2750,0.2800,0.2750,0.2750,270394,1
04-Feb-2013,0.2950,0.3000,0.2750,0.2750,940820,1
01-Feb-2013,0.2600,0.2600,0.2600,0.2600,0,1
31-Jan-2013,0.2600,0.2600,0.2600,0.2600,0,1
30-Jan-2013,0.2600,0.2600,0.2600,0.2600,25000,1
29-Jan-2013,0.2550,0.2600,0.2550,0.2600,117984,1
25-Jan-2013,0.2650,0.2650,0.2600,0.2600,146950,1
24-Jan-2013,0.2650,0.2650,0.2650,0.2650,19000,1
23-Jan-2013,0.2700,0.2700,0.2600,0.2700,71800,1
22-Jan-2013,0.2750,0.2750,0.2750,0.2750,0,1
21-Jan-2013,0.2700,0.2750,0.2700,0.2750,32000,1
18-Jan-2013,0.2600,0.2600,0.2550,0.2550,235200,1
17-Jan-2013,0.2700,0.2700,0.2600,0.2600,183400,1
16-Jan-2013,0.2650,0.2800,0.2550,0.2750,253523,1
15-Jan-2013,0.2500,0.2500,0.2500,0.2500,19000,1
14-Jan-2013,0.2500,0.2500,0.2500,0.2500,51605,1
11-Jan-2013,0.2450,0.2450,0.2450,0.2450,115000,1
10-Jan-2013,0.2400,0.2400,0.2200,0.2200,194907,1
09-Jan-2013,0.2450,0.2450,0.2450,0.2450,0,1
08-Jan-2013,0.2450,0.2450,0.2450,0.2450,0,1
07-Jan-2013,0.2450,0.2450,0.2450,0.2450,0,1
04-Jan-2013,0.2450,0.2450,0.2450,0.2450,0,1
03-Jan-2013,0.2400,0.2500,0.2300,0.2450,59776,1
02-Jan-2013,0.2300,0.2400,0.2300,0.2400,58357,1
31-Dec-2012,0.2300,0.2300,0.2300,0.2300,8000,1
28-Dec-2012,0.2200,0.2200,0.2200,0.2200,25000,1
27-Dec-2012,0.2200,0.2200,0.2200,0.2200,0,1
24-Dec-2012,0.2200,0.2200,0.2200,0.2200,20000,1
21-Dec-2012,0.2200,0.2200,0.2200,0.2200,0,1
20-Dec-2012,0.2200,0.2200,0.2100,0.2200,162548,1
19-Dec-2012,0.2200,0.2300,0.2200,0.2250,103452,1
18-Dec-2012,0.2250,0.2250,0.2100,0.2200,254167,1
17-Dec-2012,0.2200,0.2350,0.2200,0.2250,97500,1
14-Dec-2012,0.2100,0.2100,0.2100,0.2100,0,1
13-Dec-2012,0.2100,0.2100,0.2100,0.2100,0,1
12-Dec-2012,0.2200,0.2400,0.2100,0.2100,553589,1
11-Dec-2012,0.2100,0.2200,0.2100,0.2200,1077852,1
10-Dec-2012,0.2200,0.2200,0.2200,0.2200,0,1
07-Dec-2012,0.2200,0.2200,0.2200,0.2200,8235,1
06-Dec-2012,0.2400,0.2400,0.2200,0.2200,50000,1
05-Dec-2012,0.2400,0.2400,0.2400,0.2400,37666,1
04-Dec-2012,0.2200,0.2400,0.2200,0.2400,65765,1
03-Dec-2012,0.2400,0.2400,0.2300,0.2300,63235,1
30-Nov-2012,0.2400,0.2500,0.2400,0.2500,85608,1
29-Nov-2012,0.2200,0.2400,0.2200,0.2350,22226,1
28-Nov-2012,0.2000,0.2200,0.2000,0.2150,384933,1
27-Nov-2012,0.2100,0.2150,0.2100,0.2100,311456,1
26-Nov-2012,0.2300,0.2300,0.2000,0.2100,270510,1
23-Nov-2012,0.2300,0.2300,0.2200,0.2200,216672,1
22-Nov-2012,0.2350,0.2350,0.2300,0.2300,52500,1
21-Nov-2012,0.2350,0.2400,0.2250,0.2400,151115,1
20-Nov-2012,0.2500,0.2500,0.2300,0.2350,144803,1
19-Nov-2012,0.2450,0.2500,0.2300,0.2300,58586,1
16-Nov-2012,0.2550,0.2600,0.2500,0.2600,68823,1
15-Nov-2012,0.2600,0.2700,0.2600,0.2700,70000,1
14-Nov-2012,0.2700,0.2700,0.2700,0.2700,0,1
13-Nov-2012,0.2700,0.2700,0.2700,0.2700,74383,1
12-Nov-2012,0.2700,0.2700,0.2700,0.2700,75000,1
09-Nov-2012,0.2800,0.2800,0.2800,0.2800,30800,1
08-Nov-2012,0.2900,0.2900,0.2800,0.2800,110333,1
07-Nov-2012,0.2800,0.3000,0.2800,0.3000,86667,1
06-Nov-2012,0.2750,0.2750,0.2700,0.2700,106666,1
05-Nov-2012,0.2850,0.2850,0.2750,0.2750,73485,1
02-Nov-2012,0.2850,0.2850,0.2850,0.2850,55848,1
01-Nov-2012,0.2850,0.2850,0.2800,0.2800,65263,1
31-Oct-2012,0.2900,0.2900,0.2850,0.2850,146666,1
30-Oct-2012,0.2950,0.2950,0.2900,0.2900,59889,1
29-Oct-2012,0.2950,0.3000,0.2950,0.3000,120292,1
26-Oct-2012,0.2950,0.2950,0.2950,0.2950,111250,1
25-Oct-2012,0.3000,0.3000,0.2950,0.2950,40000,1
24-Oct-2012,0.3200,0.3200,0.3200,0.3200,0,1
23-Oct-2012,0.2900,0.3200,0.2900,0.3200,120658,1
22-Oct-2012,0.2900,0.2950,0.2900,0.2950,201800,1
19-Oct-2012,0.3050,0.3100,0.2950,0.2950,120431,1
18-Oct-2012,0.2850,0.3100,0.2800,0.3050,508734,1
17-Oct-2012,0.2750,0.2900,0.2750,0.2900,415571,1
16-Oct-2012,0.2700,0.2700,0.2700,0.2700,43334,1
15-Oct-2012,0.2650,0.2650,0.2550,0.2550,115573,1
12-Oct-2012,0.2700,0.2700,0.2650,0.2650,10700,1
11-Oct-2012,0.2800,0.2800,0.2800,0.2800,0,1
10-Oct-2012,0.2850,0.2900,0.2700,0.2800,1179439,1
09-Oct-2012,0.2800,0.2850,0.2800,0.2850,13584,1
08-Oct-2012,0.2850,0.2900,0.2850,0.2900,41000,1
05-Oct-2012,0.2900,0.2900,0.2900,0.2900,0,1
04-Oct-2012,0.2800,0.2900,0.2800,0.2900,10000,1
03-Oct-2012,0.2700,0.2700,0.2700,0.2700,30000,1
02-Oct-2012,0.2700,0.2750,0.2700,0.2700,40000,1
01-Oct-2012,0.2600,0.2600,0.2600,0.2600,75100,1
28-Sep-2012,0.2900,0.2900,0.2900,0.2900,10200,1
27-Sep-2012,0.2600,0.2900,0.2600,0.2900,9781,1
26-Sep-2012,0.2900,0.2900,0.2900,0.2900,10456,1
25-Sep-2012,0.3000,0.3000,0.2900,0.2900,553667,1
24-Sep-2012,0.3100,0.3100,0.3000,0.3000,85000,1
21-Sep-2012,0.3050,0.3050,0.3050,0.3050,13000,1
20-Sep-2012,0.3050,0.3100,0.3000,0.3000,665750,1
19-Sep-2012,0.3050,0.3050,0.3000,0.3050,205452,1
18-Sep-2012,0.2950,0.3050,0.2950,0.3000,333332,1
17-Sep-2012,0.2800,0.2900,0.2800,0.2900,131794,1
14-Sep-2012,0.2600,0.2800,0.2600,0.2800,238610,1
13-Sep-2012,0.2500,0.2500,0.2500,0.2500,397777,1
12-Sep-2012,0.2500,0.2500,0.2500,0.2500,110000,1
11-Sep-2012,0.2500,0.2500,0.2500,0.2500,150293,1
10-Sep-2012,0.2500,0.2550,0.2500,0.2550,307186,1
07-Sep-2012,0.2550,0.2550,0.2550,0.2550,35002,1
06-Sep-2012,0.2400,0.2550,0.2400,0.2550,470998,1
05-Sep-2012,0.2500,0.2600,0.2300,0.2500,553745,1
04-Sep-2012,0.2700,0.2700,0.2500,0.2500,1136839,1
03-Sep-2012,0.2700,0.2700,0.2700,0.2700,250000,1
31-Aug-2012,0.2800,0.2800,0.2800,0.2800,346966,1
30-Aug-2012,0.2900,0.2900,0.2800,0.2800,173240,1
29-Aug-2012,0.3000,0.3000,0.2900,0.2900,19994,1
28-Aug-2012,0.3000,0.3000,0.2900,0.3000,55000,1
27-Aug-2012,0.2950,0.3000,0.2900,0.3000,57500,1
24-Aug-2012,0.2900,0.3050,0.2900,0.2950,32186,1
23-Aug-2012,0.2950,0.2950,0.2900,0.2900,175250,1
22-Aug-2012,0.3000,0.3100,0.3000,0.3100,7500,1
21-Aug-2012,0.2900,0.2900,0.2900,0.2900,10314,1
20-Aug-2012,0.3000,0.3000,0.3000,0.3000,29283,1
17-Aug-2012,0.3000,0.3100,0.2900,0.3100,182790,1
16-Aug-2012,0.3000,0.3000,0.3000,0.3000,89000,1
15-Aug-2012,0.3000,0.3000,0.2950,0.2950,24000,1
14-Aug-2012,0.3100,0.3100,0.3000,0.3000,421666,1
13-Aug-2012,0.3100,0.3100,0.3050,0.3100,536026,1
10-Aug-2012,0.2900,0.3100,0.2900,0.3100,878824,1
09-Aug-2012,0.2700,0.2900,0.2700,0.2900,162302,1
08-Aug-2012,0.2750,0.2800,0.2750,0.2800,75700,1
07-Aug-2012,0.2800,0.2800,0.2800,0.2800,37500,1
06-Aug-2012,0.2850,0.2850,0.2850,0.2850,0,1
03-Aug-2012,0.2800,0.2850,0.2700,0.2850,225450,1
02-Aug-2012,0.2800,0.2800,0.2700,0.2800,1176611,1
01-Aug-2012,0.2800,0.2800,0.2800,0.2800,24000,1
31-Jul-2012,0.2900,0.2900,0.2750,0.2850,150876,1
30-Jul-2012,0.2950,0.2950,0.2900,0.2900,162500,1
27-Jul-2012,0.2900,0.2950,0.2800,0.2900,134000,1
26-Jul-2012,0.2700,0.2800,0.2700,0.2800,162450,1
25-Jul-2012,0.2700,0.2900,0.2700,0.2850,110950,1
24-Jul-2012,0.3000,0.3000,0.2700,0.2850,569637,1
23-Jul-2012,0.3000,0.3000,0.3000,0.3000,155826,1
20-Jul-2012,0.3100,0.3200,0.2950,0.3200,144375,1
19-Jul-2012,0.3050,0.3150,0.3050,0.3100,144690,1
18-Jul-2012,0.3050,0.3100,0.3050,0.3100,34677,1
17-Jul-2012,0.3100,0.3200,0.3050,0.3200,101045,1
16-Jul-2012,0.3000,0.3150,0.3000,0.3150,146857,1
13-Jul-2012,0.3150,0.3150,0.3000,0.3050,299432,1
12-Jul-2012,0.3100,0.3150,0.3100,0.3150,25000,1
11-Jul-2012,0.3000,0.3050,0.3000,0.3050,105888,1
10-Jul-2012,0.3000,0.3000,0.3000,0.3000,255750,1
09-Jul-2012,0.3100,0.3100,0.3050,0.3050,40750,1
06-Jul-2012,0.3150,0.3150,0.3150,0.3150,10500,1
05-Jul-2012,0.3200,0.3200,0.3000,0.3100,140091,1
04-Jul-2012,0.3200,0.3250,0.3150,0.3250,166068,1
03-Jul-2012,0.3150,0.3250,0.3000,0.3250,110769,1
02-Jul-2012,0.3300,0.3300,0.3200,0.3300,52040,1
29-Jun-2012,0.3250,0.3350,0.3250,0.3350,52139,1
28-Jun-2012,0.3150,0.3300,0.3050,0.3300,210460,1
27-Jun-2012,0.3200,0.3350,0.3150,0.3350,100533,1
26-Jun-2012,0.3200,0.3300,0.3050,0.3300,260353,1
25-Jun-2012,0.3200,0.3300,0.3200,0.3300,20152,1
22-Jun-2012,0.3300,0.3300,0.3300,0.3300,0,1
21-Jun-2012,0.3200,0.3300,0.2950,0.3300,200151,1
20-Jun-2012,0.3200,0.3300,0.3200,0.3300,120151,1
19-Jun-2012,0.3250,0.3300,0.3150,0.3300,94013,1
18-Jun-2012,0.3250,0.3300,0.3250,0.3300,168622,1
15-Jun-2012,0.3200,0.3250,0.3150,0.3250,52380,1
14-Jun-2012,0.3300,0.3300,0.3250,0.3250,25353,1
13-Jun-2012,0.3250,0.3350,0.3250,0.3350,171173,1
12-Jun-2012,0.3200,0.3300,0.3150,0.3300,82109,1
08-Jun-2012,0.3300,0.3300,0.3200,0.3250,147334,1
07-Jun-2012,0.3400,0.3400,0.3300,0.3400,103064,1
06-Jun-2012,0.3400,0.3400,0.3400,0.3400,14706,1
05-Jun-2012,0.3100,0.3350,0.3050,0.3350,31920,1
04-Jun-2012,0.3150,0.3350,0.3050,0.3350,238161,1
01-Jun-2012,0.3400,0.3400,0.3400,0.3400,0,1
31-May-2012,0.3150,0.3400,0.3150,0.3400,92094,1
30-May-2012,0.3300,0.3300,0.3300,0.3300,0,1
29-May-2012,0.3100,0.3400,0.3100,0.3300,258403,1
28-May-2012,0.3250,0.3250,0.3150,0.3150,96180,1
25-May-2012,0.3250,0.3300,0.3100,0.3200,138610,1
24-May-2012,0.3000,0.3200,0.3000,0.3100,147202,1
23-May-2012,0.2900,0.3000,0.2900,0.3000,31115,1
22-May-2012,0.2750,0.2950,0.2750,0.2950,230855,1
21-May-2012,0.2600,0.2750,0.2600,0.2750,113075,1