Date	Open	High	Low	Close	Volume
20080930	0.26	0.27	0.02	0.22	49040200
20080929	0.31	0.34	0.19	0.25	124784200
20080926	0.27	0.35	0.20	0.30	72737700
20080925	0.24	0.40	0.23	0.33	354915700
20080924	0.16	0.24	0.15	0.23	91860700
20080923	0.18	0.19	0.13	0.14	72850800
20080922	0.22	0.25	0.17	0.19	165436800
20080919	0.12	0.25	0.08	0.22	226351400
20080918	0.13	0.15	0.05	0.05	346250900
20080917	0.22	0.23	0.10	0.13	215333100
20080916	0.22	0.30	0.15	0.30	141625000
20080915	0.26	0.34	0.15	0.21	462430000
20080912	3.84	4.05	3.17	3.65	307134700
20080911	4.47	5.30	3.79	4.22	473167400
20080910	9.15	9.25	6.93	7.25	256537600
20080909	12.92	13.06	7.64	7.79	383517900
20080908	17.62	17.73	13.03	14.15	111406900
20080905	14.71	16.47	14.59	16.20	43326700
20080904	16.73	16.73	15.06	15.17	39475400
20080903	16.26	16.98	15.65	16.94	40641000
20080902	17.45	17.53	15.55	16.13	51569100
20080829	15.55	16.33	15.20	16.09	31111600
20080828	15.10	15.87	14.70	15.87	36632800
20080827	14.25	15.24	13.90	14.78	42314900
20080826	13.60	14.04	13.32	14.03	32104300
20080825	13.65	14.16	13.20	13.45	60135300
20080822	15.80	15.93	14.08	14.41	113074500
20080821	12.93	13.87	12.54	13.72	72563800
20080820	12.96	13.86	12.50	13.73	60519300
20080819	14.64	14.69	12.97	13.07	60836000
20080818	16.13	16.13	15.03	15.03	30852800
20080815	17.12	17.38	16.17	16.17	30934500
20080814	15.64	16.46	15.28	16.20	28120000
20080813	16.20	16.68	15.14	15.57	43361800
20080812	18.27	18.46	16.18	16.21	30653600
20080811	18.90	19.82	18.14	18.44	25086800
20080808	18.00	19.18	17.74	18.62	23684300
20080807	19.59	19.85	17.52	17.67	32328400
20080806	19.59	20.90	18.90	20.46	27396800
20080805	18.51	20.49	18.49	20.24	36303000
20080804	18.11	18.85	17.70	17.94	22785500
20080801	17.64	19.00	16.40	18.65	35463800
20080731	17.32	18.04	16.75	17.34	49307800
20080730	17.82	18.59	16.16	18.23	39177300
20080729	15.71	17.02	15.00	16.88	46610900
20080728	17.05	18.70	15.21	15.27	33983300
20080725	18.77	18.99	16.74	17.05	30613100
20080724	21.20	21.95	18.52	18.52	29084100
20080723	20.10	22.05	19.20	21.10	35857600
20080722	17.64	20.79	17.11	20.20	35307500
20080721	19.98	21.21	18.03	18.32	40446000
20080718	19.57	20.10	17.76	19.11	50773900
20080717	18.08	20.15	16.81	18.90	72752400
20080716	14.27	16.85	13.47	16.65	83418500
20080715	12.99	14.58	12.02	13.22	132443700
20080714	16.25	16.30	12.40	12.40	107880100
20080711	15.09	16.06	13.29	14.43	174338300
20080710	19.63	20.41	15.63	17.30	153195900
20080709	22.44	22.89	19.64	19.74	46376800
20080708	21.13	22.74	19.70	22.27	53645400
20080707	23.47	23.80	20.50	20.84	49934300
20080703	22.73	24.10	22.36	22.85	37971200
20080702	21.00	23.44	20.11	22.36	73818000
20080701	19.97	21.48	19.24	20.96	84753600