Date,Open,High,Low,Close,Volume,Cumulative Dilution Factor
22-Apr-2013,13.7000,13.7000,13.7000,13.7000,0,1
19-Apr-2013,13.7000,13.7000,13.7000,13.7000,0,1
18-Apr-2013,13.7000,13.7000,13.7000,13.7000,0,1
17-Apr-2013,13.7000,13.7000,13.7000,13.7000,0,1
16-Apr-2013,13.7000,13.7000,13.7000,13.7000,0,1
15-Apr-2013,13.7000,13.7000,13.7000,13.7000,0,1
12-Apr-2013,13.7000,13.7000,13.7000,13.7000,2500,1
11-Apr-2013,12.9900,12.9900,12.9900,12.9900,0,1
10-Apr-2013,12.9900,12.9900,12.9900,12.9900,0,1
09-Apr-2013,12.9900,12.9900,12.9900,12.9900,0,1
08-Apr-2013,12.9900,12.9900,12.9900,12.9900,0,1
05-Apr-2013,12.9900,12.9900,12.9900,12.9900,0,1
04-Apr-2013,12.9900,12.9900,12.9900,12.9900,0,1
03-Apr-2013,12.9900,12.9900,12.9900,12.9900,0,1
02-Apr-2013,12.9900,12.9900,12.9900,12.9900,0,1
28-Mar-2013,12.9900,12.9900,12.9900,12.9900,400,1
27-Mar-2013,12.8000,12.8000,12.8000,12.8000,0,1
26-Mar-2013,12.8000,12.8000,12.8000,12.8000,0,1
25-Mar-2013,12.8000,12.8000,12.8000,12.8000,0,1
22-Mar-2013,12.8000,12.8000,12.8000,12.8000,0,1
21-Mar-2013,12.8000,12.8000,12.8000,12.8000,0,1
20-Mar-2013,12.8000,12.8000,12.8000,12.8000,0,1
19-Mar-2013,12.8000,12.8000,12.8000,12.8000,0,1
18-Mar-2013,12.8000,12.8000,12.8000,12.8000,0,1
15-Mar-2013,12.8000,12.8000,12.8000,12.8000,0,1
14-Mar-2013,12.8000,12.8000,12.8000,12.8000,0,1
13-Mar-2013,12.8000,12.8000,12.8000,12.8000,400,1
12-Mar-2013,13.1800,13.1800,13.1800,13.1800,0,1
11-Mar-2013,13.1800,13.1800,13.1800,13.1800,0,1
08-Mar-2013,13.1800,13.1800,13.1800,13.1800,300,1
07-Mar-2013,10.1000,10.1000,10.1000,10.1000,0,1
06-Mar-2013,10.1000,10.1000,10.1000,10.1000,0,1
05-Mar-2013,10.1000,10.1000,10.1000,10.1000,0,1
04-Mar-2013,10.1000,10.1000,10.1000,10.1000,0,1
01-Mar-2013,10.1000,10.1000,10.1000,10.1000,0,1
28-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
27-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
26-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
25-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
22-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
21-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
20-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
19-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
18-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
15-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
14-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
13-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
12-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
11-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
08-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
07-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
06-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
05-Feb-2013,10.1000,10.1000,10.1000,10.1000,2500,1
04-Feb-2013,10.1000,10.1000,10.1000,10.1000,0,1
01-Feb-2013,10.0400,10.1000,10.0400,10.1000,3000,1
31-Jan-2013,8.8800,8.8800,8.8800,8.8800,0,1
30-Jan-2013,8.8800,8.8800,8.8800,8.8800,0,1
29-Jan-2013,8.8800,8.8800,8.8800,8.8800,0,1
25-Jan-2013,8.8800,8.8800,8.8800,8.8800,0,1
24-Jan-2013,8.8800,8.8800,8.8800,8.8800,0,1
23-Jan-2013,8.8800,8.8800,8.8800,8.8800,0,1
22-Jan-2013,8.8800,8.8800,8.8800,8.8800,10000,1
21-Jan-2013,9.0200,9.1200,9.0200,9.1200,11898,1
18-Jan-2013,8.4900,8.4900,8.4900,8.4900,1500,1
17-Jan-2013,7.4600,7.4600,7.4600,7.4600,0,1
16-Jan-2013,7.4600,7.4600,7.4600,7.4600,0,1
15-Jan-2013,7.4600,7.4600,7.4600,7.4600,0,1
14-Jan-2013,7.4600,7.4600,7.4600,7.4600,0,1
11-Jan-2013,7.4600,7.4600,7.4600,7.4600,0,1
10-Jan-2013,7.4600,7.4600,7.4600,7.4600,0,1
09-Jan-2013,7.4600,7.4600,7.4600,7.4600,0,1
08-Jan-2013,7.4600,7.4600,7.4600,7.4600,0,1
07-Jan-2013,7.4600,7.4600,7.4600,7.4600,0,1
04-Jan-2013,7.4600,7.4600,7.4600,7.4600,0,1
03-Jan-2013,7.4600,7.4600,7.4600,7.4600,1000,1
02-Jan-2013,6.9400,6.9400,6.9400,6.9400,0,1
31-Dec-2012,6.9400,6.9400,6.9400,6.9400,0,1
28-Dec-2012,6.9400,6.9400,6.9400,6.9400,0,1
27-Dec-2012,6.9400,6.9400,6.9400,6.9400,0,1
24-Dec-2012,6.9400,6.9400,6.9400,6.9400,0,1
21-Dec-2012,6.9400,6.9400,6.9400,6.9400,0,1
20-Dec-2012,6.9400,6.9400,6.9400,6.9400,0,1
19-Dec-2012,6.9400,6.9400,6.9400,6.9400,0,1
18-Dec-2012,6.9400,6.9400,6.9400,6.9400,0,1
17-Dec-2012,6.9400,6.9400,6.9400,6.9400,800,1
14-Dec-2012,6.7900,6.7900,6.7900,6.7900,0,1
13-Dec-2012,6.7900,6.7900,6.7900,6.7900,0,1
12-Dec-2012,6.7900,6.7900,6.7900,6.7900,0,1
11-Dec-2012,6.7900,6.7900,6.7900,6.7900,0,1
10-Dec-2012,6.7900,6.7900,6.7900,6.7900,0,1
07-Dec-2012,6.7900,6.7900,6.7900,6.7900,0,1
06-Dec-2012,6.7900,6.7900,6.7900,6.7900,0,1
05-Dec-2012,6.7900,6.7900,6.7900,6.7900,4000,1
04-Dec-2012,6.6600,6.6600,6.6600,6.6600,0,1
03-Dec-2012,6.6600,6.6600,6.6600,6.6600,0,1
30-Nov-2012,6.6600,6.6600,6.6600,6.6600,500,1
29-Nov-2012,6.1800,6.1800,6.1800,6.1800,0,1
28-Nov-2012,6.1800,6.1800,6.1800,6.1800,0,1
27-Nov-2012,6.1800,6.1800,6.1800,6.1800,800,1
26-Nov-2012,6.1500,6.1500,6.1500,6.1500,2000,1
23-Nov-2012,6.2100,6.2100,6.2100,6.2100,2000,1
22-Nov-2012,6.2300,6.2300,6.2300,6.2300,0,1
21-Nov-2012,6.2300,6.2300,6.2300,6.2300,500,1
20-Nov-2012,5.8400,5.8400,5.8400,5.8400,0,1
19-Nov-2012,5.8500,5.8500,5.8400,5.8400,2000,1
16-Nov-2012,5.9100,5.9100,5.9100,5.9100,1000,1
15-Nov-2012,5.8200,5.8200,5.8200,5.8200,0,1
14-Nov-2012,5.8200,5.8200,5.8200,5.8200,0,1
13-Nov-2012,5.8200,5.8200,5.8200,5.8200,2000,1
12-Nov-2012,7.4700,7.4700,7.4700,7.4700,0,1
09-Nov-2012,7.4700,7.4700,7.4700,7.4700,0,1
08-Nov-2012,7.4700,7.4700,7.4700,7.4700,0,1
07-Nov-2012,7.5100,7.5100,7.4700,7.4700,6000,1
06-Nov-2012,7.8300,7.8300,7.8300,7.8300,0,1
05-Nov-2012,7.8300,7.8300,7.8300,7.8300,0,1
02-Nov-2012,7.8300,7.8300,7.8300,7.8300,0,1
01-Nov-2012,7.8300,7.8300,7.8300,7.8300,1575,1
31-Oct-2012,8.4600,8.4600,8.4600,8.4600,0,1
30-Oct-2012,8.4600,8.4600,8.4600,8.4600,0,1
29-Oct-2012,8.4600,8.4600,8.4600,8.4600,5000,1
26-Oct-2012,8.7000,8.7000,8.7000,8.7000,0,1
25-Oct-2012,8.7000,8.7000,8.7000,8.7000,0,1
24-Oct-2012,8.7000,8.7000,8.7000,8.7000,0,1
23-Oct-2012,8.7000,8.7000,8.7000,8.7000,0,1
22-Oct-2012,8.7000,8.7000,8.7000,8.7000,0,1
19-Oct-2012,8.7000,8.7000,8.7000,8.7000,1000,1
18-Oct-2012,9.4100,9.4100,9.4100,9.4100,0,1
17-Oct-2012,9.4100,9.4100,9.4100,9.4100,350,1
16-Oct-2012,8.9400,8.9400,8.9400,8.9400,0,1
15-Oct-2012,8.9400,8.9400,8.9400,8.9400,0,1
12-Oct-2012,8.9400,8.9400,8.9400,8.9400,0,1
11-Oct-2012,8.9400,8.9400,8.9400,8.9400,0,1
10-Oct-2012,8.9400,8.9400,8.9400,8.9400,0,1
09-Oct-2012,8.9000,8.9400,8.9000,8.9400,1900,1
08-Oct-2012,8.8800,8.8800,8.8800,8.8800,2000,1
05-Oct-2012,8.7500,8.7500,8.7500,8.7500,0,1
04-Oct-2012,8.7500,8.7500,8.7500,8.7500,30000,1
03-Oct-2012,8.2500,8.2500,8.2500,8.2500,0,1
02-Oct-2012,8.2500,8.2500,8.2500,8.2500,0,1
01-Oct-2012,8.2500,8.2500,8.2500,8.2500,0,1
28-Sep-2012,8.2500,8.2500,8.2500,8.2500,30000,1
27-Sep-2012,8.2900,8.2900,8.2900,8.2900,0,1
26-Sep-2012,8.2900,8.2900,8.2900,8.2900,0,1
25-Sep-2012,8.2900,8.2900,8.2900,8.2900,400,1
24-Sep-2012,8.1500,8.1500,8.1500,8.1500,0,1
21-Sep-2012,8.1500,8.1500,8.1500,8.1500,0,1
20-Sep-2012,8.1500,8.1500,8.1500,8.1500,0,1
19-Sep-2012,8.1500,8.1500,8.1500,8.1500,0,1
18-Sep-2012,8.1500,8.1500,8.1500,8.1500,0,1
17-Sep-2012,8.1500,8.1500,8.1500,8.1500,0,1
14-Sep-2012,8.1500,8.1500,8.1500,8.1500,0,1
13-Sep-2012,8.1500,8.1500,8.1500,8.1500,0,1
12-Sep-2012,8.1500,8.1500,8.1500,8.1500,0,1
11-Sep-2012,8.1500,8.1500,8.1500,8.1500,0,1
10-Sep-2012,8.1500,8.1500,8.1500,8.1500,0,1
07-Sep-2012,8.1500,8.1500,8.1500,8.1500,0,1
06-Sep-2012,8.1500,8.1500,8.1500,8.1500,0,1
05-Sep-2012,8.1500,8.1500,8.1500,8.1500,0,1
04-Sep-2012,8.1500,8.1500,8.1500,8.1500,0,1
03-Sep-2012,8.1500,8.1500,8.1500,8.1500,500,1
31-Aug-2012,7.9100,7.9100,7.9100,7.9100,0,1
30-Aug-2012,7.9100,7.9100,7.9100,7.9100,0,1
29-Aug-2012,7.9100,7.9100,7.9100,7.9100,0,1
28-Aug-2012,7.9100,7.9100,7.9100,7.9100,0,1
27-Aug-2012,7.9100,7.9100,7.9100,7.9100,0,1
24-Aug-2012,7.9100,7.9100,7.9100,7.9100,0,1
23-Aug-2012,7.9100,7.9100,7.9100,7.9100,0,1
22-Aug-2012,7.9100,7.9100,7.9100,7.9100,0,1
21-Aug-2012,7.9100,7.9100,7.9100,7.9100,0,1
20-Aug-2012,7.8800,7.9100,7.8800,7.9100,2350,1
17-Aug-2012,8.1100,8.1100,8.1100,8.1100,0,1
16-Aug-2012,8.1100,8.1100,8.1100,8.1100,0,1
15-Aug-2012,8.1100,8.1100,8.1100,8.1100,0,1
14-Aug-2012,8.1100,8.1100,8.1100,8.1100,0,1
13-Aug-2012,8.1100,8.1100,8.1100,8.1100,3000,1
10-Aug-2012,8.5900,8.5900,8.5900,8.5900,0,1
09-Aug-2012,8.5900,8.5900,8.5900,8.5900,1800,1
08-Aug-2012,7.6700,7.6700,7.6700,7.6700,0,1
07-Aug-2012,7.6700,7.6700,7.6700,7.6700,0,1
06-Aug-2012,7.6700,7.6700,7.6700,7.6700,0,1
03-Aug-2012,7.6700,7.6700,7.6700,7.6700,0,1
02-Aug-2012,7.6700,7.6700,7.6700,7.6700,0,1
01-Aug-2012,7.6700,7.6700,7.6700,7.6700,0,1
31-Jul-2012,7.6700,7.6700,7.6700,7.6700,0,1
30-Jul-2012,7.7000,7.7000,7.6700,7.6700,5700,1
27-Jul-2012,7.2400,7.2400,7.2400,7.2400,323,1
26-Jul-2012,7.0300,7.0300,7.0300,7.0300,0,1
25-Jul-2012,7.0300,7.0300,7.0300,7.0300,0,1
24-Jul-2012,7.0300,7.0300,7.0300,7.0300,0,1
23-Jul-2012,7.0300,7.0300,7.0300,7.0300,0,1
20-Jul-2012,7.0300,7.0300,7.0300,7.0300,0,1
19-Jul-2012,7.0300,7.0300,7.0300,7.0300,0,1
18-Jul-2012,7.0300,7.0300,7.0300,7.0300,1200,1
17-Jul-2012,7.1900,7.1900,7.1900,7.1900,0,1
16-Jul-2012,7.1900,7.1900,7.1900,7.1900,0,1
13-Jul-2012,7.1900,7.1900,7.1900,7.1900,0,1
12-Jul-2012,7.1900,7.1900,7.1900,7.1900,0,1
11-Jul-2012,7.1900,7.1900,7.1900,7.1900,0,1
10-Jul-2012,7.1900,7.1900,7.1900,7.1900,0,1
09-Jul-2012,7.1900,7.1900,7.1900,7.1900,0,1
06-Jul-2012,7.1900,7.1900,7.1900,7.1900,0,1
05-Jul-2012,7.1900,7.1900,7.1900,7.1900,0,1
04-Jul-2012,7.1900,7.1900,7.1900,7.1900,0,1
03-Jul-2012,7.1900,7.1900,7.1900,7.1900,0,1
02-Jul-2012,7.1900,7.1900,7.1900,7.1900,500,1
29-Jun-2012,6.0300,6.0300,6.0300,6.0300,0,1
28-Jun-2012,6.0300,6.0300,6.0300,6.0300,0,1
27-Jun-2012,6.0300,6.0300,6.0300,6.0300,0,1
26-Jun-2012,6.0300,6.0300,6.0300,6.0300,0,1
25-Jun-2012,6.0300,6.0300,6.0300,6.0300,0,1
22-Jun-2012,6.0300,6.0300,6.0300,6.0300,0,1
21-Jun-2012,6.0300,6.0300,6.0300,6.0300,0,1
20-Jun-2012,6.0300,6.0300,6.0300,6.0300,0,1
19-Jun-2012,6.0300,6.0300,6.0300,6.0300,0,1
18-Jun-2012,6.0300,6.0300,6.0300,6.0300,0,1
15-Jun-2012,6.0300,6.0300,6.0300,6.0300,0,1
14-Jun-2012,6.0300,6.0300,6.0300,6.0300,0,1
13-Jun-2012,6.0300,6.0300,6.0300,6.0300,3000,1
12-Jun-2012,7.6200,7.6200,7.6200,7.6200,0,1
08-Jun-2012,7.6200,7.6200,7.6200,7.6200,0,1
07-Jun-2012,7.6200,7.6200,7.6200,7.6200,0,1
06-Jun-2012,7.6200,7.6200,7.6200,7.6200,0,1
05-Jun-2012,7.6200,7.6200,7.6200,7.6200,0,1
04-Jun-2012,7.6200,7.6200,7.6200,7.6200,0,1
01-Jun-2012,7.6200,7.6200,7.6200,7.6200,0,1
31-May-2012,7.6200,7.6200,7.6200,7.6200,0,1
30-May-2012,7.6200,7.6200,7.6200,7.6200,0,1
29-May-2012,7.3400,7.6200,7.3400,7.6200,5700,1
28-May-2012,7.5100,7.5100,7.5100,7.5100,0,1
25-May-2012,7.5100,7.5100,7.5100,7.5100,0,1
24-May-2012,7.5100,7.5100,7.5100,7.5100,0,1