Date,Open,High,Low,Close,Volume,Cumulative Dilution Factor
17-May-2013,0.0180,0.0200,0.0180,0.0200,175000,1
16-May-2013,0.0180,0.0180,0.0180,0.0180,0,1
15-May-2013,0.0170,0.0180,0.0160,0.0180,1324975,1
14-May-2013,0.0150,0.0150,0.0150,0.0150,0,1
13-May-2013,0.0150,0.0150,0.0150,0.0150,0,1
10-May-2013,0.0150,0.0150,0.0150,0.0150,0,1
09-May-2013,0.0150,0.0150,0.0150,0.0150,200000,1
08-May-2013,0.0160,0.0160,0.0150,0.0150,430000,1
07-May-2013,0.0150,0.0150,0.0150,0.0150,41667,1
06-May-2013,0.0150,0.0150,0.0150,0.0150,196000,1
03-May-2013,0.0160,0.0160,0.0160,0.0160,0,1
02-May-2013,0.0160,0.0160,0.0160,0.0160,0,1
01-May-2013,0.0160,0.0160,0.0160,0.0160,0,1
30-Apr-2013,0.0160,0.0160,0.0160,0.0160,0,1
29-Apr-2013,0.0160,0.0160,0.0160,0.0160,390000,1
26-Apr-2013,0.0150,0.0150,0.0150,0.0150,5923000,1
24-Apr-2013,0.0180,0.0180,0.0180,0.0180,0,1
23-Apr-2013,0.0180,0.0180,0.0180,0.0180,0,1
22-Apr-2013,0.0180,0.0180,0.0180,0.0180,0,1
19-Apr-2013,0.0180,0.0180,0.0180,0.0180,0,1
18-Apr-2013,0.0160,0.0180,0.0160,0.0180,220000,1
17-Apr-2013,0.0170,0.0170,0.0170,0.0170,0,1
16-Apr-2013,0.0170,0.0170,0.0170,0.0170,0,1
15-Apr-2013,0.0170,0.0170,0.0170,0.0170,0,1
12-Apr-2013,0.0170,0.0170,0.0170,0.0170,0,1
11-Apr-2013,0.0170,0.0170,0.0170,0.0170,0,1
10-Apr-2013,0.0170,0.0170,0.0170,0.0170,0,1
09-Apr-2013,0.0170,0.0170,0.0170,0.0170,300000,1
08-Apr-2013,0.0170,0.0170,0.0170,0.0170,100000,1
05-Apr-2013,0.0160,0.0170,0.0160,0.0170,1975400,1
04-Apr-2013,0.0140,0.0140,0.0140,0.0140,0,1
03-Apr-2013,0.0140,0.0140,0.0140,0.0140,8000,1
02-Apr-2013,0.0180,0.0180,0.0180,0.0180,0,1
28-Mar-2013,0.0180,0.0180,0.0180,0.0180,0,1
27-Mar-2013,0.0180,0.0180,0.0180,0.0180,0,1
26-Mar-2013,0.0180,0.0180,0.0180,0.0180,0,1
25-Mar-2013,0.0180,0.0180,0.0180,0.0180,0,1
22-Mar-2013,0.0180,0.0180,0.0180,0.0180,0,1
21-Mar-2013,0.0180,0.0180,0.0180,0.0180,0,1
20-Mar-2013,0.0180,0.0180,0.0180,0.0180,0,1
19-Mar-2013,0.0180,0.0180,0.0180,0.0180,0,1
18-Mar-2013,0.0180,0.0180,0.0180,0.0180,0,1
15-Mar-2013,0.0180,0.0180,0.0180,0.0180,55555,1
14-Mar-2013,0.0180,0.0180,0.0180,0.0180,0,1
13-Mar-2013,0.0180,0.0180,0.0180,0.0180,0,1
12-Mar-2013,0.0170,0.0180,0.0150,0.0180,1000000,1
11-Mar-2013,0.0130,0.0130,0.0130,0.0130,0,1
08-Mar-2013,0.0150,0.0150,0.0130,0.0130,327600,1
07-Mar-2013,0.0180,0.0180,0.0180,0.0180,0,1
06-Mar-2013,0.0170,0.0180,0.0170,0.0180,600000,1
05-Mar-2013,0.0200,0.0200,0.0200,0.0200,0,1
04-Mar-2013,0.0200,0.0200,0.0200,0.0200,0,1
01-Mar-2013,0.0200,0.0200,0.0200,0.0200,0,1
28-Feb-2013,0.0200,0.0200,0.0200,0.0200,0,1
27-Feb-2013,0.0200,0.0200,0.0200,0.0200,0,1
26-Feb-2013,0.0200,0.0200,0.0200,0.0200,0,1
25-Feb-2013,0.0200,0.0200,0.0200,0.0200,0,1
22-Feb-2013,0.0200,0.0200,0.0200,0.0200,0,1
21-Feb-2013,0.0200,0.0200,0.0200,0.0200,0,1
20-Feb-2013,0.0200,0.0200,0.0200,0.0200,0,1
19-Feb-2013,0.0200,0.0200,0.0200,0.0200,0,1
18-Feb-2013,0.0200,0.0200,0.0200,0.0200,0,1
15-Feb-2013,0.0200,0.0200,0.0200,0.0200,0,1
14-Feb-2013,0.0200,0.0200,0.0200,0.0200,0,1
13-Feb-2013,0.0200,0.0200,0.0200,0.0200,0,1
12-Feb-2013,0.0200,0.0200,0.0200,0.0200,0,1
11-Feb-2013,0.0200,0.0200,0.0200,0.0200,0,1
08-Feb-2013,0.0200,0.0200,0.0200,0.0200,0,1
07-Feb-2013,0.0200,0.0200,0.0200,0.0200,0,1
06-Feb-2013,0.0200,0.0200,0.0200,0.0200,0,1
05-Feb-2013,0.0180,0.0200,0.0180,0.0200,100000,1
04-Feb-2013,0.0180,0.0180,0.0180,0.0180,0,1
01-Feb-2013,0.0170,0.0180,0.0170,0.0180,200000,1
31-Jan-2013,0.0180,0.0180,0.0180,0.0180,0,1
30-Jan-2013,0.0180,0.0180,0.0180,0.0180,0,1
29-Jan-2013,0.0180,0.0180,0.0180,0.0180,0,1
25-Jan-2013,0.0180,0.0180,0.0180,0.0180,0,1
24-Jan-2013,0.0180,0.0180,0.0180,0.0180,0,1
23-Jan-2013,0.0180,0.0180,0.0180,0.0180,0,1
22-Jan-2013,0.0180,0.0180,0.0180,0.0180,0,1
21-Jan-2013,0.0180,0.0180,0.0180,0.0180,55555,1
18-Jan-2013,0.0220,0.0220,0.0220,0.0220,0,1
17-Jan-2013,0.0220,0.0220,0.0220,0.0220,70000,1
16-Jan-2013,0.0230,0.0230,0.0230,0.0230,0,1
15-Jan-2013,0.0230,0.0230,0.0230,0.0230,0,1
14-Jan-2013,0.0230,0.0230,0.0230,0.0230,0,1
11-Jan-2013,0.0230,0.0230,0.0230,0.0230,0,1
10-Jan-2013,0.0230,0.0230,0.0230,0.0230,0,1
09-Jan-2013,0.0230,0.0230,0.0230,0.0230,0,1
08-Jan-2013,0.0230,0.0230,0.0230,0.0230,0,1
07-Jan-2013,0.0230,0.0230,0.0230,0.0230,0,1
04-Jan-2013,0.0230,0.0230,0.0230,0.0230,0,1
03-Jan-2013,0.0230,0.0230,0.0230,0.0230,0,1
02-Jan-2013,0.0230,0.0230,0.0230,0.0230,0,1
31-Dec-2012,0.0200,0.0230,0.0200,0.0230,2150288,1
28-Dec-2012,0.0200,0.0200,0.0200,0.0200,0,1
27-Dec-2012,0.0200,0.0200,0.0200,0.0200,0,1
24-Dec-2012,0.0200,0.0200,0.0200,0.0200,0,1
21-Dec-2012,0.0190,0.0200,0.0170,0.0200,333578,1
20-Dec-2012,0.0190,0.0190,0.0190,0.0190,0,1
19-Dec-2012,0.0190,0.0190,0.0190,0.0190,189922,1
18-Dec-2012,0.0190,0.0190,0.0190,0.0190,0,1
17-Dec-2012,0.0190,0.0190,0.0190,0.0190,0,1
14-Dec-2012,0.0190,0.0190,0.0190,0.0190,850000,1
13-Dec-2012,0.0170,0.0170,0.0170,0.0170,0,1
12-Dec-2012,0.0170,0.0170,0.0170,0.0170,0,1
11-Dec-2012,0.0170,0.0170,0.0170,0.0170,215687,1
10-Dec-2012,0.0230,0.0230,0.0230,0.0230,0,1
07-Dec-2012,0.0230,0.0230,0.0230,0.0230,0,1
06-Dec-2012,0.0230,0.0230,0.0230,0.0230,0,1
05-Dec-2012,0.0230,0.0230,0.0230,0.0230,0,1
04-Dec-2012,0.0230,0.0230,0.0230,0.0230,0,1
03-Dec-2012,0.0230,0.0230,0.0230,0.0230,0,1
30-Nov-2012,0.0150,0.0230,0.0150,0.0230,12065,1
29-Nov-2012,0.0210,0.0210,0.0150,0.0150,394733,1
28-Nov-2012,0.0200,0.0200,0.0200,0.0200,0,1
27-Nov-2012,0.0200,0.0200,0.0200,0.0200,192143,1
26-Nov-2012,0.0150,0.0200,0.0150,0.0200,687857,1
23-Nov-2012,0.0230,0.0230,0.0230,0.0230,0,1
22-Nov-2012,0.0230,0.0230,0.0230,0.0230,0,1
21-Nov-2012,0.0230,0.0230,0.0230,0.0230,0,1
20-Nov-2012,0.0230,0.0230,0.0230,0.0230,0,1
19-Nov-2012,0.0230,0.0230,0.0230,0.0230,0,1
16-Nov-2012,0.0230,0.0230,0.0230,0.0230,0,1
15-Nov-2012,0.0230,0.0230,0.0230,0.0230,0,1
14-Nov-2012,0.0230,0.0230,0.0230,0.0230,0,1
13-Nov-2012,0.0230,0.0230,0.0230,0.0230,0,1
12-Nov-2012,0.0230,0.0230,0.0230,0.0230,0,1
09-Nov-2012,0.0230,0.0230,0.0230,0.0230,0,1
08-Nov-2012,0.0200,0.0230,0.0200,0.0230,14528,1
07-Nov-2012,0.0220,0.0220,0.0200,0.0200,240000,1
06-Nov-2012,0.0220,0.0220,0.0220,0.0220,50000,1
05-Nov-2012,0.0220,0.0230,0.0220,0.0220,690086,1
02-Nov-2012,0.0210,0.0210,0.0210,0.0210,0,1
01-Nov-2012,0.0210,0.0210,0.0210,0.0210,0,1
31-Oct-2012,0.0210,0.0210,0.0210,0.0210,25000,1
30-Oct-2012,0.0190,0.0190,0.0190,0.0190,179970,1
29-Oct-2012,0.0180,0.0190,0.0180,0.0190,1384944,1
26-Oct-2012,0.0190,0.0190,0.0180,0.0190,1148150,1
25-Oct-2012,0.0160,0.0180,0.0160,0.0180,59170,1
24-Oct-2012,0.0140,0.0140,0.0140,0.0140,0,1
23-Oct-2012,0.0140,0.0140,0.0140,0.0140,0,1
22-Oct-2012,0.0140,0.0140,0.0140,0.0140,100000,1
19-Oct-2012,0.0150,0.0150,0.0150,0.0150,0,1
18-Oct-2012,0.0170,0.0170,0.0150,0.0150,200000,1
17-Oct-2012,0.0170,0.0190,0.0170,0.0170,900000,1
16-Oct-2012,0.0170,0.0170,0.0170,0.0170,0,1
15-Oct-2012,0.0170,0.0170,0.0170,0.0170,0,1
12-Oct-2012,0.0170,0.0170,0.0170,0.0170,0,1
11-Oct-2012,0.0170,0.0170,0.0170,0.0170,0,1
10-Oct-2012,0.0180,0.0180,0.0170,0.0170,210000,1
09-Oct-2012,0.0180,0.0180,0.0180,0.0180,500000,1
08-Oct-2012,0.0160,0.0200,0.0160,0.0200,1782484,1
05-Oct-2012,0.0160,0.0160,0.0150,0.0150,200000,1
04-Oct-2012,0.0140,0.0140,0.0140,0.0140,80000,1
03-Oct-2012,0.0180,0.0180,0.0180,0.0180,0,1
02-Oct-2012,0.0180,0.0180,0.0180,0.0180,0,1
01-Oct-2012,0.0180,0.0180,0.0180,0.0180,0,1
28-Sep-2012,0.0180,0.0180,0.0180,0.0180,0,1
27-Sep-2012,0.0160,0.0180,0.0160,0.0180,546875,1
26-Sep-2012,0.0150,0.0180,0.0150,0.0180,630000,1
25-Sep-2012,0.0120,0.0130,0.0100,0.0110,420000,1
24-Sep-2012,0.0130,0.0130,0.0100,0.0100,700000,1
21-Sep-2012,0.0090,0.0120,0.0090,0.0120,408500,1
20-Sep-2012,0.0080,0.0090,0.0080,0.0090,928990,1
19-Sep-2012,0.0120,0.0120,0.0120,0.0120,0,1
18-Sep-2012,0.0120,0.0120,0.0120,0.0120,0,1
17-Sep-2012,0.0120,0.0120,0.0120,0.0120,0,1
14-Sep-2012,0.0100,0.0120,0.0100,0.0120,100000,1
13-Sep-2012,0.0100,0.0100,0.0100,0.0100,0,1
12-Sep-2012,0.0100,0.0100,0.0100,0.0100,0,1
11-Sep-2012,0.0100,0.0100,0.0100,0.0100,300000,1
10-Sep-2012,0.0100,0.0100,0.0100,0.0100,0,1
07-Sep-2012,0.0100,0.0100,0.0100,0.0100,200000,1
06-Sep-2012,0.0120,0.0120,0.0120,0.0120,350000,1
05-Sep-2012,0.0120,0.0120,0.0120,0.0120,1346000,1
04-Sep-2012,0.0080,0.0100,0.0080,0.0100,1374000,1
03-Sep-2012,0.0090,0.0100,0.0090,0.0100,716000,1
31-Aug-2012,0.0100,0.0100,0.0100,0.0100,0,1
30-Aug-2012,0.0130,0.0130,0.0100,0.0100,775373,1
29-Aug-2012,0.0130,0.0130,0.0130,0.0130,0,1
28-Aug-2012,0.0130,0.0130,0.0130,0.0130,245210,1
27-Aug-2012,0.0100,0.0150,0.0100,0.0150,499417,1
24-Aug-2012,0.0100,0.0100,0.0100,0.0100,0,1
23-Aug-2012,0.0100,0.0100,0.0100,0.0100,668000,1
22-Aug-2012,0.0130,0.0130,0.0130,0.0130,100000,1
21-Aug-2012,0.0130,0.0170,0.0100,0.0170,1883000,1
20-Aug-2012,0.0190,0.0190,0.0190,0.0190,0,1
17-Aug-2012,0.0190,0.0190,0.0190,0.0190,0,1
16-Aug-2012,0.0190,0.0190,0.0190,0.0190,0,1
15-Aug-2012,0.0190,0.0190,0.0190,0.0190,0,1
14-Aug-2012,0.0190,0.0190,0.0190,0.0190,0,1
13-Aug-2012,0.0190,0.0190,0.0190,0.0190,0,1
10-Aug-2012,0.0190,0.0190,0.0190,0.0190,0,1
09-Aug-2012,0.0190,0.0190,0.0190,0.0190,0,1
08-Aug-2012,0.0150,0.0190,0.0150,0.0190,172625,1
07-Aug-2012,0.0130,0.0190,0.0130,0.0190,2040000,1
06-Aug-2012,0.0180,0.0180,0.0180,0.0180,0,1
03-Aug-2012,0.0170,0.0180,0.0170,0.0180,170970,1
02-Aug-2012,0.0150,0.0150,0.0150,0.0150,0,1
01-Aug-2012,0.0150,0.0150,0.0150,0.0150,0,1
31-Jul-2012,0.0150,0.0150,0.0150,0.0150,0,1
30-Jul-2012,0.0170,0.0170,0.0150,0.0150,330000,1
27-Jul-2012,0.0150,0.0150,0.0150,0.0150,2399679,1
26-Jul-2012,0.0150,0.0190,0.0150,0.0190,1534731,1
25-Jul-2012,0.0150,0.0150,0.0150,0.0150,15676,1
24-Jul-2012,0.0200,0.0200,0.0200,0.0200,0,1
23-Jul-2012,0.0200,0.0200,0.0200,0.0200,0,1
20-Jul-2012,0.0200,0.0200,0.0200,0.0200,0,1
19-Jul-2012,0.0200,0.0200,0.0200,0.0200,0,1
18-Jul-2012,0.0200,0.0200,0.0200,0.0200,0,1
17-Jul-2012,0.0200,0.0200,0.0200,0.0200,0,1
16-Jul-2012,0.0200,0.0200,0.0200,0.0200,0,1
13-Jul-2012,0.0200,0.0200,0.0200,0.0200,0,1
12-Jul-2012,0.0200,0.0200,0.0200,0.0200,148324,1
11-Jul-2012,0.0200,0.0200,0.0200,0.0200,105000,1
10-Jul-2012,0.0200,0.0200,0.0200,0.0200,0,1
09-Jul-2012,0.0200,0.0200,0.0200,0.0200,0,1
06-Jul-2012,0.0200,0.0200,0.0200,0.0200,0,1
05-Jul-2012,0.0200,0.0200,0.0200,0.0200,1676,1
04-Jul-2012,0.0200,0.0200,0.0200,0.0200,25000,1
03-Jul-2012,0.0150,0.0150,0.0150,0.0150,0,1
02-Jul-2012,0.0150,0.0150,0.0150,0.0150,0,1
29-Jun-2012,0.0150,0.0170,0.0150,0.0150,364000,1
28-Jun-2012,0.0150,0.0150,0.0150,0.0150,40000,1
27-Jun-2012,0.0200,0.0200,0.0200,0.0200,0,1
26-Jun-2012,0.0200,0.0200,0.0200,0.0200,0,1
25-Jun-2012,0.0200,0.0200,0.0200,0.0200,0,1
22-Jun-2012,0.0200,0.0200,0.0200,0.0200,0,1
21-Jun-2012,0.0200,0.0200,0.0200,0.0200,0,1
20-Jun-2012,0.0190,0.0200,0.0190,0.0200,105000,1
19-Jun-2012,0.0200,0.0200,0.0200,0.0200,2000,1
18-Jun-2012,0.0180,0.0200,0.0180,0.0200,318000,1
15-Jun-2012,0.0200,0.0200,0.0200,0.0200,29950,1
14-Jun-2012,0.0200,0.0200,0.0200,0.0200,0,1
13-Jun-2012,0.0200,0.0200,0.0200,0.0200,0,1
12-Jun-2012,0.0200,0.0200,0.0200,0.0200,0,1
08-Jun-2012,0.0170,0.0200,0.0170,0.0200,100000,1
07-Jun-2012,0.0200,0.0200,0.0200,0.0200,0,1
06-Jun-2012,0.0200,0.0200,0.0200,0.0200,0,1
05-Jun-2012,0.0200,0.0200,0.0200,0.0200,50000,1
04-Jun-2012,0.0150,0.0150,0.0150,0.0150,0,1
01-Jun-2012,0.0150,0.0150,0.0150,0.0150,8000,1
31-May-2012,0.0150,0.0150,0.0150,0.0150,10000,1
30-May-2012,0.0150,0.0200,0.0150,0.0200,238117,1
29-May-2012,0.0200,0.0200,0.0200,0.0200,0,1
28-May-2012,0.0200,0.0200,0.0200,0.0200,0,1
25-May-2012,0.0200,0.0200,0.0200,0.0200,0,1
24-May-2012,0.0190,0.0200,0.0190,0.0200,200000,1
23-May-2012,0.0200,0.0200,0.0200,0.0200,0,1
22-May-2012,0.0200,0.0200,0.0200,0.0200,54000,1
21-May-2012,0.0200,0.0200,0.0200,0.0200,0,1