UNITED STATES
SECURITIES AND EXCHANGE COMMISSION
Washington, D.C. 20549
SCHEDULE 13D
Under the Securities Exchange Act of 1934
interclick, inc. |
| (Name of Issuer) |
Common Stock, par value $0.001 per share |
| (Title of Class of Securities) |
458483203 |
| (CUSIP Number) |
Simon M. Lorne, Esq. Millennium Management LLC 666 Fifth Avenue, 8th Floor New York, New York 10103 (212) 841-4100 |
| (Name, Address and Telephone Number of Person Authorized
to Receive Notices and Communications) |
November 2, 2011 |
| (Date of event which requires filing of this statement) |
If the filing person has previously filed a statement on Schedule 13G to report the acquisition that is the subject of this Schedule 13D, and is filing this schedule because of § 240.13d-1(e), 240.13d-1(f) or 240.13d-1(g) check the following box o .
SCHEDULE 13D
| CUSIP No. 458483203 |
| 1 |
NAMES
OF REPORTING PERSONS
ICS Opportunities, Ltd. | ||
| 2 |
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a)
o
(b)
þ
| ||
| 3 |
SEC
USE ONLY | ||
| 4 |
SOURCE
OF FUNDS WC, OO | ||
| 5 |
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d)
OR 2(e) þ | ||
| 6 |
CITIZENSHIP
OR PLACE OF
ORGANIZATION Cayman Islands | ||
|
NUMBER
OF
SHARES
BENEFICIALLY
OWNED
BY
EACH
REPORTING
PERSON
WITH |
7 |
SOLE
VOTING POWER -0- | |
|
8 |
SHARED
VOTING POWER 1,640,291 (See Items 5 and 6) | ||
|
9 |
SOLE
DISPOSITIVE POWER -0- | ||
|
10 |
SHARED
DISPOSITIVE POWER 1,640,291 (See Items 5 and 6) | ||
| 11 |
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 1,640,291 (See Items 5 and 6) |
| 12 |
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES
o |
| 13 |
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 6.6% |
| 14 |
TYPE
OF REPORTING PERSON CO |
SCHEDULE 13D
| CUSIP No. 458483203 |
| 1 |
NAMES
OF REPORTING PERSONS
Millennium International Management LP | ||
| 2 |
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a)
o
(b)
þ
| ||
| 3 |
SEC
USE ONLY | ||
| 4 |
SOURCE
OF FUNDS WC, OO | ||
| 5 |
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d)
OR 2(e) þ | ||
| 6 |
CITIZENSHIP
OR PLACE OF
ORGANIZATION Delaware | ||
|
NUMBER
OF
SHARES
BENEFICIALLY
OWNED
BY
EACH
REPORTING
PERSON
WITH |
7 |
SOLE
VOTING POWER -0- | |
|
8 |
SHARED
VOTING POWER 1,640,291 (See Items 5 and 6) | ||
|
9 |
SOLE
DISPOSITIVE POWER -0- | ||
|
10 |
SHARED
DISPOSITIVE POWER 1,640,291 (See Items 5 and 6) | ||
| 11 |
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 1,640,291 (See Items 5 and 6) |
| 12 |
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES
o |
| 13 |
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 6.6% |
| 14 |
TYPE
OF REPORTING PERSON PN |
SCHEDULE 13D
| CUSIP No. 458483203 |
| 1 |
NAMES
OF REPORTING PERSONS
Millennium International Management GP LLC | ||
| 2 |
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a)
o
(b)
þ
| ||
| 3 |
SEC
USE ONLY | ||
| 4 |
SOURCE
OF FUNDS WC, OO | ||
| 5 |
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d)
OR 2(e) þ | ||
| 6 |
CITIZENSHIP
OR PLACE OF
ORGANIZATION Delaware | ||
|
NUMBER
OF
SHARES
BENEFICIALLY
OWNED
BY
EACH
REPORTING
PERSON
WITH |
7 |
SOLE
VOTING POWER -0- | |
|
8 |
SHARED
VOTING POWER 1,640,291 (See Items 5 and 6) | ||
|
9 |
SOLE
DISPOSITIVE POWER -0- | ||
|
10 |
SHARED
DISPOSITIVE POWER 1,640,291 (See Items 5 and 6) | ||
| 11 |
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 1,640,291 (See Items 5 and 6) |
| 12 |
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES
o |
| 13 |
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 6.6% |
| 14 |
TYPE
OF REPORTING PERSON OO |
SCHEDULE 13D
| CUSIP No. 458483203 |
| 1 |
NAMES
OF REPORTING PERSONS
Millennium Management LLC | ||
| 2 |
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a)
o
(b)
þ
| ||
| 3 |
SEC
USE ONLY | ||
| 4 |
SOURCE
OF FUNDS WC, OO | ||
| 5 |
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d)
OR 2(e) þ | ||
| 6 |
CITIZENSHIP
OR PLACE OF
ORGANIZATION Delaware | ||
|
NUMBER
OF
SHARES
BENEFICIALLY
OWNED
BY
EACH
REPORTING
PERSON
WITH |
7 |
SOLE
VOTING POWER -0- | |
|
8 |
SHARED
VOTING POWER 1,640,291 (See Items 5 and 6) | ||
|
9 |
SOLE
DISPOSITIVE POWER -0- | ||
|
10 |
SHARED
DISPOSITIVE POWER 1,640,291 (See Items 5 and 6) | ||
| 11 |
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 1,640,291 (See Items 5 and 6) |
| 12 |
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES
o |
| 13 |
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 6.6% |
| 14 |
TYPE
OF REPORTING PERSON OO |
SCHEDULE 13D
| CUSIP No. 458483203 |
| 1 |
NAMES
OF REPORTING PERSONS
Israel A. Englander |
| 2 |
CHECK
THE APPROPRIATE BOX IF A MEMBER OF A GROUP
(a)
o
(b)
þ
|
| 3 |
SEC
USE ONLY |
| 4 |
SOURCE OF FUNDS WC, OO |
| 5 |
CHECK
BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d)
OR 2(e) þ |
| 6 |
CITIZENSHIP
OR PLACE OF ORGANIZATION United States |
|
NUMBER
OF
SHARES
BENEFICIALLY
OWNED
BY
EACH
REPORTING
PERSON
WITH |
7 |
SOLE
VOTING POWER -0- |
| 8 |
SHARED
VOTING POWER
1,640,291 (See Items 5 and 6) | |
| 9 |
SOLE
DISPOSITIVE POWER -0- | |
| 10 |
SHARED
DISPOSITIVE POWER 1,640,291 (See Items 5 and 6) |
| 11 |
AGGREGATE
AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 1,640,291 (See Items 5 and 6) |
| 12 |
CHECK
BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN
SHARES o
|
| 13 |
PERCENT
OF CLASS REPRESENTED BY AMOUNT IN ROW (11)
6.6% |
| 14 |
TYPE
OF REPORTING PERSON IN |
Explanatory Notes
Item 1. Security and Issuer.
The name of the issuer is interclick, inc., a Delaware corporation (the "Issuer"). The address of the Issuer’s principal executive offices is 11 West 19th Street, 10th Floor, New York, New York 10011. This Schedule 13D relates to the Issuer’s common stock, par value $0.001 per share (the "Common Stock").
Item 2. Identity and Background.
(a)-(c), (f). This Schedule 13D is being filed by ICS Opportunities, Ltd., an exempted limited company organized under the laws of the Cayman Islands ("ICS Opportunities").
Millennium International Management LP, a Delaware limited partnership ("Millennium International Management"), is the investment manager to ICS Opportunities, and may be deemed to have shared voting control and investment discretion over securities owned by ICS Opportunities.
Millennium International Management GP LLC, a Delaware limited liability company ("Millennium International Management GP"), is the general partner of Millennium International Management, and may also be deemed to have shared voting control and investment discretion over securities owned by ICS Opportunities.
Millennium Management LLC, a Delaware limited liability company ("Millennium Management"), is the general partner of the 100% shareholder of ICS Opportunities, and may be deemed to have shared voting control and investment discretion over securities owned by ICS Opportunities.
Israel A. Englander, a United States citizen ("Mr. Englander"), is the managing member of Millennium International Management GP and Millennium Management, and consequently may also be deemed to be the beneficial owner of any securities owned by ICS Opportunities.
The foregoing should not be construed in and of itself as an admission by Millennium International Management, Millennium International Management GP, Millennium Management or Mr. Englander as to beneficial ownership of the securities owned by ICS Opportunities.
ICS Opportunities, Millennium International Management, Millennium International Management GP, Millennium Management and Mr. Englander will be collectively referred to as the reporting persons ("Reporting Persons") in this Schedule 13D.
The business address for ICS Opportunities is c/o Millennium International Management, 666 Fifth Avenue, New York, New York 10103. The business address for Mr. Englander is c/o Millennium Management LLC, 666 Fifth Avenue, New York, New York 10103. The business address for Millennium International Management, Millennium International Management GP and Millennium Management is 666 Fifth Avenue, New York, New York 10103.
(d)-(e) During the past five years, none of the Reporting Persons have been (i) convicted in a criminal proceeding (excluding traffic violations or similar misdemeanors) or (ii) a party to a civil proceeding of a judicial or administrative body of competent jurisdiction and as a result of such proceeding was or is subject to a judgment, decree or final order enjoining future violations of, or prohibiting or mandating activities subject to, federal or state securities laws, or finding any violation with respect to such laws.
Item 3. Source and Amount of Funds or Other Consideration.
The amount of funds used to purchase the 1,640,291 shares of the Issuer’s Common Stock beneficially owned by ICS Opportunities was approximately $13,341,245, calculated on an average cost basis (excluding brokerage commissions) by account. ICS Opportunities effects purchases of securities primarily through margin accounts maintained for it with prime brokers, which may extend margin credit to ICS Opportunities as and when required to open or carry positions in the margin accounts, subject to applicable margin regulations, stock exchange rules and the prime broker’s credit policies. In such instances, the positions held in the margin accounts are pledged as collateral security for the repayment of debit balances in the accounts.
Item 4. Purpose of Transaction.
The Reporting Persons are engaged in the investment business, and in the course of that business employ the services of a number of portfolio managers, each of whom independently employs a separate and distinct trading strategy. A portion of the securities of the Issuer held by the Reporting Persons may be managed by portfolio managers who engage in event-, risk- or merger-arbitrage or fundamental strategies.
In pursuing their business, some of the Reporting Persons’ portfolio managers analyze the operations, capital structure and markets of companies, including the Issuer, on a continuous basis, through analysis of documentation and discussions with knowledgeable industry and market observers and with representatives of such companies (often at the invitation of management). (Other portfolio managers, who may also have long or short positions in securities of the Issuer from time to time, trade pursuant to quantitative or other strategies that do not involve such analyses and discussions.) From time to time, one or more of the portfolio managers may hold discussions with third parties or with management of issuers (including the Issuer) in which the portfolio managers may suggest or take a position with respect to potential changes in the operations, management or capital structure of such companies as a means of enhancing shareholder value. Such suggestions or positions may relate to one or more transactions of the type specified in clauses (a) through (j) of Item 4 of Schedule 13D of the Exchange Act, including, without limitation, such matters as disposing of or selling all or a portion of the company or acquiring another company or business, changing operating or marketing strategies, adopting or not adopting certain types of anti-takeover measures and restructuring the Issuer’s capitalization or dividend policy.
Except as set forth above, the Reporting Persons do not have any present plans or proposals that relate to or would result in any of the actions required to be described in Item 4 of this Schedule 13D. Each of the Reporting Persons may, at any time, review or reconsider its position with respect to the Issuer and formulate plans or proposals with respect to any of such matters, but has no present intention of doing so.
Item 5. Interest in Securities of the Issuer.
(a) As of the close of business on November 9, 2011, ICS Opportunities beneficially owned 1,640,291 shares or 6.6% of the Issuer’s Common Stock outstanding. The calculation of the foregoing percentage is on the basis of 24,713,665 shares of Common Stock outstanding as of August 5, 2011, as per the Issuer’s Form 10-Q dated August 10, 2011.
Millennium International Management, as the investment manager to ICS Opportunities, may be deemed to have shared voting control and investment discretion over securities owned by ICS Opportunities.
Millennium International Management GP, as the general partner of Millennium International Management, may also be deemed to have shared voting control and investment discretion over securities owned by ICS Opportunities.
Millennium Management, as the general partner of the 100% shareholder of ICS Opportunities, may also be deemed to have shared voting control and investment discretion over securities owned by ICS Opportunities.
Mr. Englander, as the managing member of Millennium International Management GP and Millennium Management, may also be deemed to have shared voting control and investment discretion over securities owned by ICS Opportunities.
The foregoing should not be construed in and of itself as an admission by Millennium International Management, Millennium International Management GP, Millennium Management or Mr. Englander as to beneficial ownership of the securities owned by ICS Opportunities.
(b) As of the close of business on November 9, 2011, ICS Opportunities held shared power to vote and dispose of 1,640,291 shares of the Issuer’s Common Stock described in (a) above. As of the close of business on November 9, 2011, Millennium International Management, Millennium International Management GP, Millennium Management and Mr. Englander may be deemed to have held shared power to vote and to dispose of the 1,640,291 shares of the Issuer’s Common Stock described in (a) above. The foregoing should not be construed in and of itself as an admission by Millennium International Management, Millennium International Management GP, Millennium Management or Mr. Englander as to beneficial ownership of the securities owned by ICS Opportunities.
(c) Transactions in the Issuer’s Common Stock during the past 60 days: Schedule A annexed hereto lists all transactions in the Issuer’s Common Stock effected by the Reporting Persons during the past 60 days. All such transactions in the Issuer’s Common Stock were effected by either ICS Opportunities or an affiliate of the Reporting Persons, in the open market.
(d) No person other than the Reporting Persons is known to have the right to receive, or the power to direct the receipt of, dividends from, or proceeds from the sale of, the shares of the Issuer’s Common Stock reported in this Schedule 13D.
Item 6. Contracts, Arrangements, Understandings or Relationships with Respect to Securities of the Issuer.
In connection with arrangements with ICS Opportunities’ prime brokers, such prime brokers are permitted to lend securities in ICS Opportunities’ accounts to the extent permitted by debit balances in such accounts. ICS Opportunities generally will not have any knowledge of the specific loans made by such prime brokers. In addition, in the ordinary course of business, ICS Opportunities (or its prime brokers), may borrow securities to satisfy delivery obligations arising from short sales. Shares lent by ICS Opportunities’ prime brokers may not be able to be recalled in advance of an applicable record date and thus, such loaned shares may not be able to be voted by ICS Opportunities.
There are no other contracts, arrangements, understandings or relationships among the Reporting Persons, or between the Reporting Persons and any other person, with respect to the securities of the Issuer.
Item 7. Material to Be Filed as Exhibits.
Exhibit I: Joint Filing Agreement, dated as of November 9, 2011, by and among ICS Opportunities, Ltd., Millennium International Management LP, Millennium International Management GP LLC, Millennium Management LLC and Israel A. Englander.
SIGNATURE
After reasonable inquiry and to the best of my knowledge and belief, I certify that the information set forth in this statement is true, complete and correct.
November 9, 2011
ICS OPPORTUNITIES, LTD.
By: Millennium International Management LP,
its Investment ManagerName: David Nolan
Title: Co-President
MILLENNIUM INTERNATIONAL MANAGEMENT LP
Name: David Nolan
Title: Co-President
MILLENNIUM INTERNATIONAL MANAGEMENT GP LLC
Name: David Nolan
Title: Executive Vice President
MILLENNIUM MANAGEMENT LLC
Name: David Nolan
Title: Co-President
pursuant to Power of Attorney filed with
the SEC on June 6, 2005Israel A. Englander
EXHIBIT I
JOINT FILING AGREEMENT
This will confirm the agreement by and among the undersigned that the Schedule 13D filed with the Securities and Exchange Commission on or about the date hereof with respect to the beneficial ownership of the Common Stock, par value $0.001 per share, of interclick, inc., a Delaware corporation, is being filed and all amendments thereto will be filed, on behalf of each of the persons and entities named below in accordance with Rule 13d-1(k) under the Securities Exchange Act of 1934, as amended. This Agreement may be executed in two or more counterparts, each of which shall be deemed an original, but all of which together shall constitute one and the same instrument.
Dated: November 9, 2011
ICS OPPORTUNITIES, LTD.
By: Millennium International Management LP,
its Investment ManagerName: David Nolan
Title: Co-President
MILLENNIUM INTERNATIONAL MANAGEMENT LP
Name: David Nolan
Title: Co-President
MILLENNIUM INTERNATIONAL MANAGEMENT GP LLC
Name: David Nolan
Title: Executive Vice President
MILLENNIUM MANAGEMENT LLC
Name: David Nolan
Title: Co-President
pursuant to Power of Attorney filed with
the SEC on June 6, 2005Israel A. Englander
Schedule A
Transactions in the Issuer’s Common Stock during the past 60 days:
Date of Transaction Quantity Purchased
(Sold)Price Per Share
$9/12/2011 200 5.92 9/12/2011 100 5.93 9/12/2011 4 5.93 9/12/2011 100 5.88 9/12/2011 100 5.89 9/12/2011 100 5.79 9/12/2011 100 5.79 9/12/2011 100 5.79 9/12/2011 100 5.805 9/12/2011 100 5.8 9/12/2011 100 5.805 9/12/2011 100 5.8 9/12/2011 100 5.8 9/12/2011 100 5.79 9/12/2011 100 5.8 9/12/2011 100 5.75 9/12/2011 100 5.77 9/12/2011 100 5.75 9/12/2011 100 5.71 9/12/2011 100 5.655 9/12/2011 100 5.66 9/12/2011 100 5.635 9/12/2011 100 5.64 9/12/2011 100 5.64 9/12/2011 100 5.645 9/12/2011 100 5.67 9/12/2011 100 5.7 9/12/2011 100 5.71 9/12/2011 100 5.75 9/12/2011 100 5.75 9/12/2011 100 5.68 9/12/2011 100 5.65 9/12/2011 100 5.68 9/12/2011 100 5.68 9/12/2011 100 5.69 9/12/2011 100 5.7 9/12/2011 100 5.78 9/12/2011 100 5.76 9/12/2011 100 5.77 9/12/2011 100 5.79 9/12/2011 100 5.77 9/12/2011 100 5.7899 9/12/2011 100 5.79 9/12/2011 100 5.65 9/12/2011 800 5.65 9/12/2011 100 5.64 9/12/2011 200 5.645 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 100 5.65 9/12/2011 90 5.65 9/12/2011 100 5.65 9/12/2011 100 5.76 9/12/2011 40 5.76 9/12/2011 60 5.76 9/12/2011 40 5.76 9/12/2011 34 5.76 9/12/2011 26 5.76 9/12/2011 34 5.76 9/12/2011 200 5.77 9/12/2011 100 5.77 9/12/2011 34 5.77 9/12/2011 5 5.77 9/12/2011 100 5.77 9/12/2011 168 5.77 9/12/2011 469 5.77 9/12/2011 (100) 5.95 9/12/2011 (55) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (92) 5.95 9/12/2011 (8) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (100) 5.95 9/12/2011 (45) 5.95 9/13/2011 100 5.9 9/13/2011 100 5.9 9/13/2011 100 5.92 9/13/2011 100 5.88 9/13/2011 100 5.88 9/13/2011 100 5.83 9/13/2011 100 5.83 9/13/2011 100 5.83 9/13/2011 100 5.84 9/13/2011 100 5.88 9/13/2011 100 5.85 9/13/2011 100 5.86 9/13/2011 100 5.84 9/13/2011 100 5.91 9/13/2011 100 5.9 9/13/2011 100 5.9 9/13/2011 100 5.915 9/13/2011 92 5.92 9/13/2011 100 5.93 9/13/2011 100 5.92 9/13/2011 100 5.91 9/13/2011 100 5.84 9/13/2011 100 5.907 9/13/2011 100 5.92 9/13/2011 100 5.9 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (260) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (17) 6 9/14/2011 (83) 6 9/14/2011 (17) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (50) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (200) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (500) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (200) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (500) 6 9/14/2011 (37) 6 9/14/2011 (200) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (200) 6 9/14/2011 (100) 6 9/14/2011 (200) 6 9/14/2011 (1,665) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (200) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (300) 6 9/14/2011 (100) 6 9/14/2011 (100) 6 9/14/2011 (271) 6 9/14/2011 (65,000) 6 9/20/2011 100 6 9/20/2011 (201) 6.21 9/20/2011 (100) 6.2 9/20/2011 (200) 6.2 9/20/2011 (300) 6.2 9/20/2011 (200) 6.2 9/20/2011 (200) 6.2 9/20/2011 (200) 6.2 9/20/2011 (200) 6.2 9/20/2011 (100) 6.2 9/20/2011 (100) 6.2 9/20/2011 (200) 6.2 9/20/2011 (100) 6.2 9/20/2011 (400) 6.2 9/20/2011 (100) 6.2 9/20/2011 (100) 6.2 9/20/2011 (100) 6.2 9/20/2011 (100) 6.2 9/20/2011 (400) 6.2 9/20/2011 (100) 6.2 9/20/2011 (100) 6.2 9/20/2011 (300) 6.2 9/20/2011 (100) 6.2 9/21/2011 1 6 9/21/2011 100 6 9/21/2011 200 6 9/21/2011 100 6 9/21/2011 100 6 9/21/2011 100 6 9/21/2011 100 6 9/21/2011 10 6 9/21/2011 1,400 6 9/21/2011 100 6 9/21/2011 100 6 9/21/2011 200 6 9/21/2011 300 6 9/21/2011 37 6 9/21/2011 103 6 9/21/2011 100 6 9/21/2011 100 6 9/21/2011 200 6 9/21/2011 100 6 9/21/2011 350 6 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 1,300 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 200 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 100 5.8 9/22/2011 3,300 5.8 9/22/2011 100 5.59 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 300 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 300 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 300 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 300 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 100 5.6 9/22/2011 300 5.6 9/22/2011 4,400 5.6 9/22/2011 200 5.525 9/22/2011 100 5.53 9/22/2011 94 5.53 9/22/2011 100 5.525 9/22/2011 1,000 5.525 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 200 5.525 9/22/2011 74 5.53 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 6 5.55 9/22/2011 94 5.55 9/22/2011 6 5.55 9/22/2011 6 5.55 9/22/2011 94 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 66 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 100 5.55 9/22/2011 60 5.55 9/23/2011 100 5.6 9/23/2011 100 5.6 9/23/2011 100 5.6 9/23/2011 100 5.6 9/23/2011 1,525 5.6 9/23/2011 100 5.6 9/23/2011 100 5.6 9/23/2011 100 5.6 9/23/2011 100 5.6 9/23/2011 100 5.6 9/23/2011 94 5.6 9/23/2011 100 5.6 9/23/2011 100 5.6 9/23/2011 100 5.6 9/23/2011 100 5.6 9/23/2011 100 5.6 9/23/2011 400 5.6 9/23/2011 100 5.6 9/23/2011 100 5.6 9/23/2011 100 5.7 9/23/2011 30 5.7 9/23/2011 100 5.7 9/23/2011 100 5.7 9/23/2011 100 5.7 9/23/2011 200 5.7 9/23/2011 100 5.7 9/23/2011 100 5.7 9/23/2011 100 5.7 9/23/2011 200 5.7 9/23/2011 100 5.7 9/23/2011 100 5.7 9/23/2011 100 5.7 9/23/2011 200 5.7 9/23/2011 100 5.73 9/23/2011 100 5.73 9/23/2011 100 5.73 9/23/2011 100 5.74 9/23/2011 4,351 5.75 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 60 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 200 5.71 9/27/2011 100 5.71 9/27/2011 400 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 100 5.71 9/27/2011 40 5.76 9/27/2011 (100) 5.77 9/27/2011 (100) 5.8 9/27/2011 (100) 5.8 9/27/2011 (300) 5.8 9/27/2011 (100) 5.88 9/27/2011 (100) 5.88 9/27/2011 (100) 5.88 9/27/2011 (100) 5.88 9/27/2011 (100) 5.95 9/27/2011 (100) 5.95 9/27/2011 (100) 5.95 9/27/2011 (100) 5.95 9/27/2011 (200) 5.95 9/27/2011 (100) 5.95 9/27/2011 (100) 5.95 9/27/2011 (100) 5.95 9/27/2011 (100) 5.95 9/27/2011 (100) 5.95 9/27/2011 (100) 5.95 9/27/2011 (100) 5.95 9/27/2011 (100) 5.95 9/27/2011 (100) 5.95 9/27/2011 (100) 6 9/27/2011 (100) 6 9/27/2011 (100) 6 9/27/2011 (100) 6 9/27/2011 (100) 6 9/27/2011 (100) 6 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 26 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 600 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 200 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 700 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 100 5.55 9/28/2011 600 5.55 9/28/2011 100 5.55 9/28/2011 300 5.55 9/28/2011 100 5.55 9/28/2011 100 5.57 9/28/2011 100 5.57 9/28/2011 100 5.57 9/28/2011 100 5.57 9/28/2011 40 5.59 9/28/2011 40 5.58 9/28/2011 100 5.59 9/28/2011 600 5.59 9/28/2011 100 5.58 9/28/2011 100 5.59 9/28/2011 100 5.59 9/28/2011 100 5.59 9/28/2011 100 5.59 9/28/2011 94 5.62 9/28/2011 100 5.61 9/28/2011 100 5.61 9/28/2011 200 5.62 9/28/2011 100 5.62 9/28/2011 500 5.62 9/28/2011 100 5.63 9/28/2011 100 5.63 9/28/2011 100 5.63 9/28/2011 400 5.63 9/28/2011 100 5.63 9/28/2011 400 5.64 9/30/2011 100 5.39 9/30/2011 100 5.39 9/30/2011 900 5.39 9/30/2011 100 5.39 9/30/2011 900 5.39 9/30/2011 100 5.39 9/30/2011 900 5.39 9/30/2011 100 5.39 9/30/2011 900 5.39 9/30/2011 100 5.39 9/30/2011 900 5.39 9/30/2011 100 5.39 9/30/2011 900 5.39 9/30/2011 100 5.39 9/30/2011 900 5.39 9/30/2011 100 5.39 9/30/2011 900 5.39 9/30/2011 100 5.39 9/30/2011 900 5.39 9/30/2011 100 5.39 9/30/2011 800 5.39 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 400 5.07 10/3/2011 200 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 10 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 100 5.07 10/3/2011 90 5.07 10/3/2011 100 5.08 10/3/2011 100 5.08 10/3/2011 400 5.08 10/3/2011 300 5.08 10/3/2011 100 5.08 10/3/2011 100 5.08 10/3/2011 100 5.08 10/3/2011 100 5.08 10/3/2011 100 5.08 10/3/2011 100 5.08 10/3/2011 100 5.08 10/3/2011 100 5.08 10/3/2011 100 5.08 10/3/2011 100 5.08 10/3/2011 100 5.08 10/3/2011 200 5.08 10/3/2011 100 5.08 10/3/2011 100 5.08 10/3/2011 100 5.08 10/4/2011 (66) 5.47 10/4/2011 (100) 5.47 10/4/2011 (100) 5.47 10/4/2011 (69) 5.47 10/4/2011 (66) 5.47 10/4/2011 (29) 5.47 10/4/2011 (100) 5.47 10/4/2011 (100) 5.47 10/4/2011 (100) 5.47 10/4/2011 (100) 5.47 10/4/2011 (21) 5.47 10/4/2011 (100) 5.47 10/4/2011 (100) 5.47 10/4/2011 (100) 5.47 10/4/2011 (100) 5.47 10/4/2011 (100) 5.47 10/4/2011 (900) 5.47 10/4/2011 (100) 5.47 10/4/2011 (100) 5.47 10/4/2011 (49) 5.47 10/4/2011 (700) 5.41 10/5/2011 (100) 5.65 10/5/2011 (399) 5.65 10/5/2011 (100) 5.65 10/5/2011 (100) 5.65 10/5/2011 (6) 5.65 10/5/2011 (100) 5.65 10/5/2011 (100) 5.65 10/5/2011 (100) 5.65 10/5/2011 (100) 5.65 10/5/2011 (100) 5.65 10/5/2011 (100) 5.65 10/5/2011 (100) 5.65 10/5/2011 (100) 5.65 10/5/2011 (100) 5.65 10/5/2011 (2,400) 5.65 10/5/2011 (100) 5.65 10/5/2011 (100) 5.65 10/5/2011 (95) 5.65 10/5/2011 (43) 5.7 10/5/2011 (100) 5.7 10/5/2011 (100) 5.7 10/5/2011 (57) 5.7 10/5/2011 (57) 5.7 10/5/2011 (57) 5.7 10/5/2011 (43) 5.7 10/5/2011 (100) 5.7 10/5/2011 (100) 5.7 10/5/2011 (100) 5.7 10/5/2011 (100) 5.7 10/5/2011 (100) 5.7 10/5/2011 (100) 5.7 10/5/2011 (100) 5.7 10/5/2011 (100) 5.7 10/5/2011 (100) 5.7 10/5/2011 (100) 5.7 10/5/2011 (100) 5.7 10/5/2011 (100) 5.7 10/5/2011 (100) 5.7 10/5/2011 (57) 5.7 10/5/2011 (57) 5.7 10/5/2011 (43) 5.7 10/5/2011 (57) 5.7 10/5/2011 (43) 5.7 10/5/2011 (100) 5.7 10/5/2011 (100) 5.71 10/5/2011 (100) 5.71 10/5/2011 (100) 5.72 10/5/2011 (100) 5.72 10/5/2011 (100) 5.72 10/5/2011 (100) 5.72 10/5/2011 (200) 5.72 10/5/2011 (100) 5.72 10/5/2011 (200) 5.72 10/5/2011 (100) 5.72 10/5/2011 (100) 5.72 10/5/2011 (100) 5.73 10/5/2011 (400) 5.73 10/5/2011 (100) 5.73 10/5/2011 (400) 5.73 10/5/2011 (100) 5.73 10/5/2011 (400) 5.73 10/5/2011 (86) 5.72 10/5/2011 (100) 5.75 10/5/2011 (2,997) 5.75 10/5/2011 (100) 5.76 10/5/2011 (100) 5.76 10/5/2011 (100) 5.76 10/5/2011 (100) 5.76 10/5/2011 (100) 5.76 10/5/2011 (100) 5.76 10/5/2011 (100) 5.76 10/5/2011 (100) 5.76 10/5/2011 (100) 5.76 10/5/2011 (100) 5.76 10/5/2011 (100) 5.76 10/5/2011 (100) 5.77 10/5/2011 (100) 5.77 10/5/2011 (30) 5.76 10/5/2011 (573) 5.76 10/5/2011 (100) 5.85 10/5/2011 (100) 5.85 10/5/2011 (100) 5.85 10/5/2011 (100) 5.85 10/5/2011 (2) 5.85 10/5/2011 (100) 5.85 10/5/2011 (704) 5.85 10/5/2011 (98) 5.85 10/7/2011 100 5.46 10/7/2011 300 5.46 10/7/2011 100 5.46 10/7/2011 100 5.46 10/7/2011 4 5.48 10/7/2011 100 5.45 10/7/2011 100 5.45 10/7/2011 100 5.45 10/7/2011 100 5.45 10/7/2011 100 5.45 10/7/2011 100 5.46 10/7/2011 100 5.48 10/7/2011 99 5.38 10/7/2011 55 5.38 10/7/2011 95 5.39 10/7/2011 100 5.38 10/7/2011 100 5.38 10/7/2011 300 5.38 10/7/2011 100 5.4 10/7/2011 100 5.38 10/7/2011 100 5.4 10/7/2011 400 5.4 10/7/2011 400 5.4 10/7/2011 400 5.4 10/7/2011 300 5.4 10/7/2011 2,800 5.4 10/7/2011 200 5.4 10/7/2011 400 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 600 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 100 5.4 10/7/2011 51 5.4 10/10/2011 4 5.88 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (400) 5.715 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (100) 5.7 10/10/2011 (500) 5.7 10/10/2011 (100) 5.7 10/10/2011 (400) 5.7 10/10/2011 (100) 5.7 10/10/2011 (400) 5.7 10/10/2011 (100) 5.8 10/10/2011 (100) 5.8 10/10/2011 (100) 5.8 10/10/2011 (100) 5.8 10/10/2011 (100) 5.8 10/10/2011 (100) 5.8 10/10/2011 (100) 5.8 10/10/2011 (100) 5.8 10/10/2011 (100) 5.8 10/10/2011 (100) 5.8 10/10/2011 (900) 5.8 10/10/2011 (100) 5.8 10/10/2011 (100) 5.8 10/10/2011 (900) 5.8 10/10/2011 (100) 5.8 10/10/2011 (500) 5.8 10/10/2011 (200) 5.8 10/10/2011 (200) 5.8 10/10/2011 (900) 5.8 10/10/2011 (100) 5.8 10/10/2011 (100) 5.85 10/10/2011 (100) 5.85 10/10/2011 (100) 5.85 10/10/2011 (100) 5.85 10/10/2011 (100) 5.85 10/10/2011 (100) 5.85 10/10/2011 (100) 5.85 10/10/2011 (100) 5.85 10/10/2011 (100) 5.85 10/10/2011 (900) 5.85 10/10/2011 (100) 5.85 10/10/2011 (100) 5.85 10/10/2011 (900) 5.85 10/10/2011 (100) 5.85 10/10/2011 (300) 5.85 10/10/2011 (100) 5.85 10/10/2011 (100) 5.85 10/10/2011 (100) 5.85 10/10/2011 (900) 5.85 10/10/2011 (100) 5.85 10/10/2011 (300) 5.85 10/10/2011 (100) 5.85 10/10/2011 (100) 5.9 10/10/2011 (100) 5.9 10/10/2011 (300) 5.9 10/10/2011 (100) 5.9 10/10/2011 (100) 5.9 10/10/2011 (100) 5.9 10/10/2011 (100) 5.9 10/10/2011 (100) 5.9 10/10/2011 (100) 5.9 10/10/2011 (100) 5.9 10/10/2011 (100) 5.9 10/10/2011 (100) 5.9 10/10/2011 (500) 5.9 10/11/2011 (34) 6.34 10/11/2011 (34) 6.34 10/11/2011 (32) 6.34 10/11/2011 (100) 6 10/11/2011 (100) 6 10/11/2011 (100) 6 10/11/2011 (100) 6 10/11/2011 (100) 6 10/11/2011 (200) 6 10/11/2011 (100) 6 10/11/2011 (60) 6 10/11/2011 (200) 6 10/11/2011 (100) 6 10/11/2011 (19) 6 10/11/2011 (100) 6 10/11/2011 (500) 6 10/11/2011 (100) 6 10/11/2011 (221) 6 10/11/2011 (100) 6 10/11/2011 (900) 6 10/11/2011 (100) 6.1 10/11/2011 (100) 6.1 10/11/2011 (100) 6.1 10/11/2011 (100) 6.1 10/11/2011 (100) 6.1 10/11/2011 (100) 6.1 10/11/2011 (100) 6.1 10/11/2011 (100) 6.1 10/11/2011 (1,700) 6.1 10/11/2011 (100) 6.15 10/11/2011 (100) 6.15 10/11/2011 (100) 6.15 10/11/2011 (100) 6.15 10/11/2011 (100) 6.15 10/11/2011 (100) 6.15 10/11/2011 (100) 6.15 10/11/2011 (100) 6.15 10/11/2011 (100) 6.15 10/11/2011 (100) 6.15 10/11/2011 (28) 6.15 10/11/2011 (100) 6.15 10/11/2011 (100) 6.15 10/11/2011 (100) 6.15 10/11/2011 (1,172) 6.15 10/11/2011 (100) 6.2 10/11/2011 (100) 6.2 10/11/2011 (100) 6.2 10/11/2011 (100) 6.2 10/11/2011 (100) 6.2 10/11/2011 (100) 6.2 10/11/2011 (100) 6.2 10/11/2011 (100) 6.2 10/11/2011 (200) 6.2 10/11/2011 (100) 6.2 10/11/2011 (100) 6.2 10/11/2011 (100) 6.2 10/11/2011 (89) 6.2 10/11/2011 (100) 6.2 10/11/2011 (100) 6.2 10/11/2011 (100) 6.2 10/11/2011 (100) 6.2 10/11/2011 (99) 6.2 10/11/2011 (100) 6.2 10/11/2011 (100) 6.2 10/11/2011 (100) 6.2 10/11/2011 (100) 6.2 10/11/2011 (100) 6.2 10/11/2011 (400) 6.2 10/11/2011 (600) 6.2 10/11/2011 (100) 6.2 10/11/2011 (100) 6.2 10/11/2011 (612) 6.2 10/11/2011 (388) 6.2 10/11/2011 (412) 6.2 10/11/2011 (100) 6.25 10/11/2011 (400) 6.25 10/11/2011 (100) 6.25 10/11/2011 (600) 6.25 10/11/2011 (100) 6.25 10/11/2011 (300) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (300) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (300) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (99) 6.25 10/11/2011 (100) 6.25 10/11/2011 (100) 6.25 10/11/2011 (201) 6.25 10/11/2011 (100) 6.35 10/11/2011 (100) 6.35 10/11/2011 (100) 6.35 10/11/2011 (100) 6.35 10/11/2011 (100) 6.35 10/11/2011 (100) 6.35 10/11/2011 (100) 6.35 10/11/2011 (100) 6.35 10/11/2011 (100) 6.35 10/11/2011 (98) 6.35 10/11/2011 (2) 6.35 10/11/2011 (98) 6.35 10/11/2011 (2) 6.35 10/11/2011 (98) 6.35 10/11/2011 (2) 6.35 10/11/2011 (98) 6.35 10/11/2011 (2) 6.35 10/11/2011 (100) 6.35 10/11/2011 (298) 6.35 10/11/2011 (100) 6.35 10/11/2011 (500) 6.35 10/11/2011 (100) 6.35 10/11/2011 (2) 6.35 10/11/2011 (100) 6.35 10/12/2011 (100) 6.39 10/12/2011 (100) 6.39 10/12/2011 (100) 6.4 10/12/2011 (2,400) 6.4 10/13/2011 (100) 6.45 10/13/2011 (45) 6.45 10/13/2011 (400) 6.45 10/13/2011 (384) 6.45 10/13/2011 (416) 6.45 10/13/2011 (200) 6.45 10/13/2011 (100) 6.45 10/13/2011 (400) 6.45 10/13/2011 (100) 6.45 10/13/2011 (100) 6.45 10/13/2011 (100) 6.45 10/13/2011 (800) 6.45 10/13/2011 (100) 6.45 10/13/2011 (100) 6.45 10/13/2011 (100) 6.45 10/13/2011 (100) 6.45 10/13/2011 (200) 6.45 10/13/2011 (100) 6.45 10/13/2011 (500) 6.45 10/13/2011 (100) 6.45 10/13/2011 (100) 6.45 10/13/2011 (100) 6.45 10/13/2011 (100) 6.45 10/13/2011 (100) 6.45 10/13/2011 (100) 6.45 10/13/2011 (55) 6.45 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (400) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (1,000) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.5 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.6 10/13/2011 (100) 6.65 10/14/2011 100 6.47 10/17/2011 (100) 6.65 10/17/2011 (100) 6.65 10/17/2011 (100) 6.65 10/17/2011 (100) 6.65 10/17/2011 (100) 6.65 10/17/2011 (100) 6.65 10/17/2011 (100) 6.65 10/17/2011 (900) 6.65 10/17/2011 (100) 6.65 10/17/2011 (100) 6.65 10/17/2011 (100) 6.65 10/17/2011 (100) 6.65 10/17/2011 (100) 6.65 10/17/2011 (100) 6.65 10/17/2011 (100) 6.65 10/17/2011 (100) 6.65 10/17/2011 (100) 6.65 10/17/2011 (100) 6.75 10/17/2011 (100) 6.75 10/17/2011 (100) 6.75 10/17/2011 (100) 6.75 10/17/2011 (100) 6.75 10/17/2011 (100) 6.75 10/17/2011 (100) 6.75 10/17/2011 (100) 6.75 10/17/2011 (100) 6.75 10/17/2011 (100) 6.75 10/17/2011 (100) 6.75 10/17/2011 (100) 6.75 10/17/2011 (100) 6.75 10/17/2011 (100) 6.75 10/17/2011 (1,100) 6.75 10/17/2011 (100) 6.85 10/17/2011 (100) 6.85 10/17/2011 (100) 6.85 10/17/2011 (100) 6.85 10/17/2011 (100) 6.85 10/17/2011 (100) 6.85 10/17/2011 (100) 6.86 10/17/2011 (100) 6.87 10/17/2011 (100) 6.87 10/17/2011 (100) 6.88 10/17/2011 (100) 6.88 10/17/2011 (100) 6.89 10/17/2011 (397) 6.89 10/17/2011 (100) 6.84 10/17/2011 (22) 6.83 10/17/2011 (100) 6.82 10/17/2011 (22) 6.82 10/17/2011 (100) 6.82 10/17/2011 (100) 6.82 10/17/2011 (100) 6.82 10/17/2011 (22) 6.79 10/17/2011 (82) 6.79 10/17/2011 (255) 6.79 10/18/2011 (60) 6.9 10/18/2011 (40) 6.9 10/18/2011 (100) 6.9 10/18/2011 (300) 6.9 10/18/2011 (100) 7 10/18/2011 (400) 7 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (900) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.15 10/18/2011 (200) 7.15 10/18/2011 (100) 7.15 10/18/2011 (700) 7.15 10/18/2011 (100) 7.15 10/18/2011 (100) 7.2 10/18/2011 (132) 7.2 10/18/2011 (100) 7.2 10/18/2011 (600) 7.2 10/18/2011 (100) 7.2 10/18/2011 (100) 7.2 10/18/2011 (600) 7.2 10/18/2011 (100) 7.2 10/18/2011 (400) 7.2 10/18/2011 (100) 7.2 10/18/2011 (100) 7.2 10/18/2011 (68) 7.2 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (50) 7.25 10/18/2011 (50) 7.25 10/18/2011 (50) 7.25 10/18/2011 (50) 7.25 10/18/2011 (50) 7.25 10/18/2011 (50) 7.25 10/18/2011 (50) 7.25 10/18/2011 (50) 7.25 10/18/2011 (50) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/18/2011 (100) 7.25 10/19/2011 100 7 10/19/2011 100 7 10/19/2011 100 7 10/19/2011 100 7 10/19/2011 10 6.99 10/19/2011 800 7 10/19/2011 100 7 10/19/2011 200 7 10/19/2011 800 7 10/19/2011 190 7 10/19/2011 100 7 10/19/2011 1,000 7 10/19/2011 1,000 7 10/19/2011 1,000 7 10/19/2011 1,000 7 10/19/2011 900 7 10/19/2011 100 6.9 10/19/2011 100 6.89 10/19/2011 100 6.89 10/19/2011 100 6.89 10/19/2011 100 6.89 10/19/2011 100 6.89 10/19/2011 1,600 6.9 10/19/2011 100 6.9 10/19/2011 1,600 6.9 10/19/2011 1,100 6.9 10/19/2011 100 6.9 10/19/2011 100 6.9 10/19/2011 100 6.88 10/19/2011 100 6.88 10/19/2011 100 6.89 10/19/2011 100 6.89 10/19/2011 2,000 6.9 10/19/2011 200 6.9 10/19/2011 600 6.9 10/19/2011 800 6.9 10/19/2011 800 6.9 10/19/2011 (169) 7.25 10/19/2011 (781) 7.25 10/19/2011 (1,000) 7.25 10/19/2011 (500) 7.25 10/20/2011 100 6.55 10/20/2011 100 6.55 10/20/2011 900 6.85 10/20/2011 100 6.81 10/20/2011 100 6.81 10/20/2011 100 6.84 10/20/2011 300 6.85 10/20/2011 100 6.83 10/20/2011 100 6.81 10/20/2011 100 6.81 10/20/2011 20 6.81 10/20/2011 100 6.83 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 99 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 300 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 300 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 400 6.85 10/20/2011 100 6.85 10/20/2011 200 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 500 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 100 6.85 10/20/2011 81 6.85 10/20/2011 100 6.65 10/20/2011 40 6.65 10/20/2011 100 6.65 10/20/2011 100 6.65 10/20/2011 100 6.65 10/20/2011 100 6.65 10/20/2011 100 6.64 10/20/2011 500 6.65 10/20/2011 100 6.65 10/20/2011 100 6.65 10/20/2011 100 6.65 10/20/2011 35 6.79 10/20/2011 100 6.79 10/20/2011 100 6.79 10/20/2011 100 6.79 10/20/2011 300 6.79 10/20/2011 100 6.79 10/20/2011 100 6.79 10/20/2011 100 6.79 10/20/2011 400 6.8 10/20/2011 100 6.82 10/20/2011 100 6.83 10/20/2011 100 6.83 10/20/2011 35 6.83 10/20/2011 300 6.83 10/20/2011 100 6.82 10/20/2011 400 6.81 10/20/2011 100 6.82 10/20/2011 100 6.82 10/20/2011 300 6.82 10/20/2011 100 6.82 10/20/2011 125 6.83 10/20/2011 365 6.81 10/21/2011 100 6.42 10/21/2011 200 6.42 10/21/2011 100 6.43 10/21/2011 100 6.44 10/21/2011 100 6.42 10/21/2011 400 6.42 10/21/2011 100 6.42 10/21/2011 100 6.43 10/21/2011 5 6.42 10/21/2011 400 6.45 10/21/2011 100 6.44 10/21/2011 100 6.45 10/21/2011 100 6.45 10/21/2011 100 6.45 10/21/2011 100 6.45 10/21/2011 100 6.47 10/21/2011 100 6.47 10/21/2011 100 6.47 10/21/2011 100 6.48 10/21/2011 100 6.49 10/21/2011 300 6.5 10/21/2011 100 6.5 10/21/2011 100 6.47 10/21/2011 200 6.47 10/21/2011 200 6.49 10/21/2011 700 6.5 10/21/2011 695 6.5 10/21/2011 100 6.5 10/24/2011 (100) 7.19 10/24/2011 (300) 6.7 10/24/2011 (100) 6.7 10/24/2011 (100) 6.7 10/24/2011 (500) 6.71 10/24/2011 (100) 6.75 10/24/2011 (400) 6.75 10/24/2011 (400) 6.8 10/24/2011 (100) 6.8 10/24/2011 (500) 6.8 10/24/2011 (100) 6.8 10/24/2011 (100) 6.85 10/24/2011 (100) 6.85 10/24/2011 (100) 6.85 10/24/2011 (100) 6.85 10/24/2011 (3) 6.85 10/24/2011 (1) 6.85 10/24/2011 (100) 6.85 10/24/2011 (96) 6.85 10/24/2011 (1,904) 6.85 10/24/2011 (100) 6.85 10/24/2011 (68) 6.85 10/24/2011 (31) 6.85 10/24/2011 (100) 6.85 10/24/2011 (100) 6.9 10/24/2011 (11) 6.9 10/24/2011 (100) 6.9 10/24/2011 (89) 6.9 10/24/2011 (11) 6.9 10/24/2011 (100) 6.9 10/24/2011 (100) 6.9 10/24/2011 (100) 6.9 10/24/2011 (100) 6.9 10/24/2011 (100) 6.9 10/24/2011 (286) 6.9 10/24/2011 (100) 7 10/24/2011 (100) 7 10/24/2011 (100) 7 10/24/2011 (100) 7 10/24/2011 (100) 7 10/24/2011 (100) 7 10/24/2011 (200) 7 10/24/2011 (100) 7 10/24/2011 (500) 7 10/24/2011 (100) 7 10/24/2011 (100) 7 10/24/2011 (100) 7 10/24/2011 (400) 7 10/24/2011 (100) 7 10/24/2011 (200) 7 10/24/2011 (100) 7 10/24/2011 (100) 7 10/24/2011 (200) 7 10/24/2011 (100) 7 10/24/2011 (400) 7 10/24/2011 (100) 7 10/24/2011 (100) 7 10/24/2011 (100) 7.1 10/24/2011 (100) 7.1 10/24/2011 (100) 7.1 10/24/2011 (100) 7.1 10/24/2011 (200) 7.1 10/24/2011 (100) 7.1 10/24/2011 (100) 7.1 10/24/2011 (100) 7.1 10/24/2011 (100) 7.1 10/24/2011 (500) 7.15 10/24/2011 (41) 7.2 10/24/2011 (100) 7.2 10/24/2011 (100) 7.2 10/24/2011 (41) 7.2 10/24/2011 (100) 7.2 10/24/2011 (100) 7.2 10/24/2011 (100) 7.2 10/24/2011 (100) 7.2 10/24/2011 (318) 7.2 10/25/2011 (200) 6.8934 10/25/2011 (200) 6.8934 10/25/2011 (400) 6.8934 10/25/2011 100 6.75 10/25/2011 2,000 6.75 10/25/2011 18 6.75 10/25/2011 5 6.75 10/25/2011 50 6.75 10/25/2011 100 6.77 10/25/2011 100 6.79 10/25/2011 500 6.76 10/25/2011 500 6.8 10/25/2011 500 6.8 10/25/2011 100 6.78 10/25/2011 100 6.79 10/25/2011 100 6.79 10/25/2011 400 6.8 10/25/2011 500 6.8 10/25/2011 500 6.8 10/25/2011 500 6.8 10/25/2011 500 6.8 10/25/2011 500 6.8 10/25/2011 500 6.8 10/25/2011 500 6.8 10/25/2011 300 6.8 10/25/2011 200 6.8 10/25/2011 400 6.8 10/25/2011 300 6.83 10/25/2011 300 6.83 10/25/2011 327 6.85 10/25/2011 100 6.85 10/25/2011 800 6.84 10/25/2011 100 6.84 10/25/2011 100 6.89 10/25/2011 800 6.84 10/25/2011 69 6.85 10/25/2011 100 6.84 10/25/2011 131 6.85 10/25/2011 200 6.84 10/25/2011 100 6.84 10/25/2011 400 6.84 10/25/2011 369 6.85 10/25/2011 300 6.84 10/25/2011 631 6.85 10/25/2011 1,000 6.85 10/25/2011 300 6.84 10/25/2011 100 6.84 10/25/2011 300 6.85 10/25/2011 100 6.84 10/25/2011 100 6.87 10/25/2011 200 6.88 10/25/2011 100 6.89 10/25/2011 400 6.89 10/25/2011 100 6.9 10/25/2011 500 6.85 10/25/2011 100 6.85 10/25/2011 400 6.85 10/25/2011 300 6.85 10/25/2011 69 6.85 10/25/2011 100 6.89 10/25/2011 500 6.85 10/25/2011 500 6.89 10/25/2011 200 6.88 10/25/2011 100 6.88 10/25/2011 31 6.88 10/25/2011 169 6.88 10/25/2011 231 6.89 10/25/2011 100 6.93 10/25/2011 34 6.93 10/25/2011 26 6.94 10/25/2011 300 6.95 10/25/2011 100 6.95 10/25/2011 59 6.95 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (66) 7 10/25/2011 (100) 7 10/25/2011 (76) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/25/2011 (377) 7 10/25/2011 (100) 7 10/25/2011 (100) 7 10/26/2011 (100) 7.13 10/26/2011 (100) 7.08 10/26/2011 (100) 7.06 10/26/2011 (100) 7.13 10/26/2011 (100) 7.2 10/26/2011 (100) 7.23 10/26/2011 (100) 7.29 10/26/2011 (100) 7.1 10/26/2011 (900) 7.1 10/26/2011 (100) 7.1 10/26/2011 (100) 7.1 10/26/2011 (100) 7.1 10/26/2011 (800) 7.1 10/26/2011 (400) 7.1 10/26/2011 (900) 7.1 10/26/2011 (100) 7.1 10/26/2011 (100) 7.1 10/26/2011 (300) 7.1 10/26/2011 (100) 7.15 10/26/2011 (100) 7.15 10/26/2011 (100) 7.15 10/26/2011 (100) 7.15 10/26/2011 (100) 7.15 10/26/2011 (100) 7.16 10/26/2011 (100) 7.16 10/26/2011 (100) 7.1 10/26/2011 (24) 7.11 10/26/2011 (16) 7.1 10/26/2011 (100) 7.1 10/26/2011 (100) 7.1 10/26/2011 (200) 7.1 10/26/2011 (800) 7.1 10/26/2011 (792) 7.1 10/26/2011 (1,000) 7.1 10/26/2011 (1,000) 7.1 10/26/2011 (100) 7.1 10/26/2011 (900) 7.1 10/26/2011 (76) 7.1 10/26/2011 (192) 7.1 10/26/2011 (100) 7.2 10/26/2011 (100) 7.2 10/26/2011 (100) 7.2 10/26/2011 (700) 7.2 10/26/2011 (2,000) 7.2 10/26/2011 (100) 7.2 10/26/2011 (100) 7.2 10/26/2011 (500) 7.2 10/26/2011 (300) 7.2 10/26/2011 (300) 7.2 10/26/2011 (100) 7.2 10/26/2011 (600) 7.2 10/26/2011 (100) 7.25 10/26/2011 (100) 7.25 10/26/2011 (100) 7.25 10/26/2011 (100) 7.25 10/26/2011 (100) 7.25 10/26/2011 (100) 7.25 10/26/2011 (100) 7.25 10/26/2011 (100) 7.25 10/26/2011 (100) 7.26 10/26/2011 (100) 7.26 10/26/2011 (100) 7.26 10/26/2011 (100) 7.26 10/26/2011 (100) 7.26 10/26/2011 (100) 7.26 10/26/2011 (100) 7.26 10/26/2011 (100) 7.3 10/26/2011 (100) 7.3 10/26/2011 (100) 7.3 10/26/2011 (100) 7.3 10/26/2011 (100) 7.3 10/26/2011 (44) 7.3 10/26/2011 (100) 7.3 10/26/2011 (100) 7.3 10/26/2011 (100) 7.3 10/26/2011 (100) 7.3 10/26/2011 (100) 7.3 10/26/2011 (100) 7.3 10/26/2011 (100) 7.3 10/26/2011 (100) 7.3 10/26/2011 (500) 7.3 10/26/2011 (100) 7.3 10/26/2011 (556) 7.3 10/26/2011 (100) 7.35 10/26/2011 (77) 7.35 10/26/2011 (100) 7.35 10/26/2011 (100) 7.35 10/26/2011 (100) 7.35 10/26/2011 (277) 7.35 10/26/2011 (300) 7.35 10/26/2011 (400) 7.35 10/26/2011 (100) 7.35 10/26/2011 (100) 7.35 10/26/2011 (100) 7.35 10/26/2011 (100) 7.35 10/26/2011 (100) 7.35 10/26/2011 (100) 7.35 10/26/2011 (100) 7.35 10/26/2011 (100) 7.35 10/26/2011 (100) 7.35 10/26/2011 (100) 7.35 10/26/2011 (46) 7.35 10/27/2011 (100) 7.43 10/27/2011 (100) 7.39 10/27/2011 (33) 7.44 10/27/2011 (67) 7.45 10/27/2011 (100) 7.54 10/27/2011 200 7.4 10/27/2011 300 7.4 10/27/2011 100 7.4 10/27/2011 100 7.4 10/27/2011 100 7.4 10/27/2011 100 7.4 10/27/2011 100 7.4 10/27/2011 100 7.4 10/27/2011 100 7.4 10/27/2011 100 7.4 10/27/2011 100 7.4 10/27/2011 100 7.4 10/27/2011 900 7.4 10/27/2011 100 7.4 10/27/2011 100 7.4 10/27/2011 100 7.4 10/27/2011 900 7.4 10/27/2011 100 7.4 10/27/2011 100 7.4 10/27/2011 100 7.4 10/27/2011 100 7.4 10/27/2011 100 7.4 10/27/2011 900 7.4 10/27/2011 45 7.4 10/27/2011 45 7.4 10/27/2011 55 7.4 10/27/2011 45 7.4 10/27/2011 55 7.4 10/27/2011 45 7.4 10/27/2011 55 7.4 10/27/2011 55 7.4 10/27/2011 45 7.4 10/27/2011 300 7.4 10/27/2011 700 7.4 10/27/2011 1,000 7.4 10/27/2011 85 7.4 10/27/2011 1,000 7.4 10/27/2011 423 7.4 10/27/2011 (100) 7.45 10/27/2011 (366) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (99) 7.45 10/27/2011 (1) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (25) 7.45 10/27/2011 (75) 7.45 10/27/2011 (25) 7.45 10/27/2011 (25) 7.45 10/27/2011 (75) 7.45 10/27/2011 (25) 7.45 10/27/2011 (75) 7.45 10/27/2011 (25) 7.45 10/27/2011 (75) 7.45 10/27/2011 (25) 7.45 10/27/2011 (75) 7.45 10/27/2011 (75) 7.45 10/27/2011 (25) 7.45 10/27/2011 (25) 7.45 10/27/2011 (100) 7.45 10/27/2011 (75) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (200) 7.45 10/27/2011 (100) 7.45 10/27/2011 (100) 7.45 10/27/2011 (809) 7.45 10/27/2011 (100) 7.5 10/27/2011 (2,933) 7.5 10/27/2011 (100) 7.5 10/27/2011 (100) 7.5 10/27/2011 (100) 7.5 10/27/2011 (100) 7.5 10/27/2011 (100) 7.5 10/27/2011 (100) 7.5 10/27/2011 (100) 7.5 10/27/2011 (100) 7.5 10/27/2011 (10) 7.5 10/27/2011 (100) 7.5 10/27/2011 (10) 7.5 10/28/2011 (100) 7.59 10/28/2011 (24) 7.57 10/28/2011 (27) 7.55 10/28/2011 (49) 7.55 10/28/2011 (100) 7.42 10/28/2011 (100) 7.51 10/28/2011 (100) 7.52 10/28/2011 (100) 7.5 10/28/2011 (100) 7.49 10/28/2011 100 7.53 10/28/2011 100 7.53 10/28/2011 1,500 7.52 10/28/2011 400 7.51 10/28/2011 300 7.54 10/28/2011 100 7.54 10/28/2011 100 7.54 10/28/2011 300 7.55 10/28/2011 5 7.6 10/28/2011 200 7.64 10/28/2011 100 7.64 10/28/2011 100 7.64 10/28/2011 200 7.64 10/28/2011 100 7.64 10/28/2011 100 7.64 10/28/2011 100 7.64 10/28/2011 100 7.64 10/28/2011 100 7.64 10/28/2011 100 7.64 10/28/2011 100 7.64 10/28/2011 100 7.64 10/28/2011 100 7.64 10/28/2011 200 7.64 10/28/2011 400 7.64 10/28/2011 100 7.64 10/28/2011 800 7.69 10/28/2011 200 7.65 10/28/2011 100 7.69 10/28/2011 100 7.69 10/28/2011 100 7.69 10/28/2011 200 7.69 10/28/2011 300 7.69 10/28/2011 100 7.69 10/28/2011 100 7.69 10/28/2011 500 7.72 10/28/2011 1,000 7.72 10/28/2011 300 7.75 10/28/2011 100 7.76 10/28/2011 400 7.76 10/28/2011 300 7.75 10/28/2011 200 7.75 10/28/2011 600 7.75 10/28/2011 100 7.75 10/28/2011 100 7.75 10/28/2011 100 7.75 10/28/2011 100 7.79 10/28/2011 100 7.79 10/28/2011 100 7.79 10/28/2011 100 7.79 10/28/2011 100 7.79 10/28/2011 200 7.81 10/28/2011 400 7.81 10/28/2011 100 7.84 10/28/2011 100 7.84 10/28/2011 100 7.84 10/28/2011 100 7.84 10/28/2011 100 7.85 10/28/2011 810 7.6 10/28/2011 100 7.6 10/28/2011 100 7.6 10/28/2011 13 7.61 10/28/2011 69 7.6 10/28/2011 868 7.62 10/28/2011 35 7.63 10/28/2011 500 7.6 10/28/2011 100 7.65 10/28/2011 100 7.65 10/28/2011 100 7.65 10/28/2011 100 7.65 10/28/2011 100 7.65 10/28/2011 300 7.66 10/28/2011 100 7.66 10/28/2011 100 7.66 10/28/2011 100 7.67 10/28/2011 100 7.66 10/28/2011 100 7.66 10/28/2011 15 7.67 10/28/2011 100 7.67 10/28/2011 700 7.67 10/28/2011 100 7.67 10/28/2011 100 7.67 10/28/2011 15 7.68 10/28/2011 100 7.7 10/28/2011 100 7.7 10/28/2011 285 7.7 10/28/2011 100 7.7 10/28/2011 100 7.65 10/28/2011 100 7.65 10/28/2011 100 7.65 10/28/2011 100 7.65 10/28/2011 100 7.65 10/28/2011 100 7.65 10/28/2011 200 7.65 10/28/2011 700 7.65 10/28/2011 100 7.65 10/28/2011 385 7.65 10/28/2011 100 7.65 10/28/2011 100 7.65 10/28/2011 100 7.65 10/28/2011 2,800 7.65 10/28/2011 100 7.65 10/28/2011 100 7.65 10/28/2011 51 7.65 10/28/2011 100 7.65 10/28/2011 900 7.65 10/28/2011 70 7.66 10/28/2011 100 7.68 10/28/2011 200 7.7 10/28/2011 70 7.71 10/28/2011 15 7.7 10/28/2011 394 7.72 10/28/2011 100 7.45 10/28/2011 100 7.45 10/28/2011 100 7.45 10/28/2011 100 7.45 10/28/2011 41 7.45 10/28/2011 100 7.45 10/28/2011 100 7.45 10/28/2011 100 7.45 10/28/2011 59 7.45 10/28/2011 100 7.45 10/28/2011 135 7.45 10/28/2011 100 7.45 10/28/2011 100 7.45 10/28/2011 800 7.5 10/28/2011 100 7.48 10/28/2011 100 7.5 10/28/2011 100 7.47 10/28/2011 100 7.5 10/28/2011 100 7.5 10/28/2011 100 7.48 10/28/2011 10 7.48 10/28/2011 400 7.5 10/28/2011 22 7.5 10/28/2011 100 7.5 10/28/2011 100 7.5 10/28/2011 100 7.5 10/28/2011 100 7.5 10/28/2011 100 7.49 10/28/2011 100 7.5 10/28/2011 400 7.5 10/28/2011 100 7.55 10/28/2011 22 7.54 10/28/2011 100 7.55 10/28/2011 300 7.55 10/28/2011 100 7.55 10/28/2011 100 7.53 10/28/2011 100 7.55 10/28/2011 32 7.55 10/28/2011 100 7.55 10/28/2011 68 7.55 10/28/2011 32 7.55 10/28/2011 68 7.55 10/28/2011 32 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 79 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/28/2011 100 7.55 10/31/2011 (100) 7.31 10/31/2011 (100) 7.41 10/31/2011 100 7.37 10/31/2011 100 7.39 10/31/2011 100 7.37 10/31/2011 40 7.38 10/31/2011 100 7.38 10/31/2011 100 7.37 10/31/2011 300 7.39 10/31/2011 100 7.39 10/31/2011 300 7.39 10/31/2011 100 7.38 10/31/2011 100 7.39 10/31/2011 100 7.39 10/31/2011 100 7.4 10/31/2011 100 7.37 10/31/2011 100 7.37 10/31/2011 400 7.38 10/31/2011 500 7.39 10/31/2011 200 7.4 10/31/2011 300 7.4 10/31/2011 300 7.4 10/31/2011 600 7.4 10/31/2011 760 7.4 10/31/2011 100 7.39 11/1/2011 (100) 8.95 11/1/2011 (100) 8.93 11/1/2011 (100) 8.93 11/1/2011 (100) 8.93 11/1/2011 (100) 8.95 11/1/2011 (100) 8.96 11/1/2011 (100) 8.98 11/1/2011 (100) 8.96 11/1/2011 (100) 8.96 11/1/2011 (100) 8.96 11/1/2011 (100) 8.95 11/1/2011 (100) 8.955 11/1/2011 (100) 8.94 11/1/2011 (100) 8.95 11/1/2011 (100) 8.94 11/1/2011 (100) 8.945 11/1/2011 (100) 8.945 11/1/2011 (100) 8.95 11/1/2011 (100) 8.945 11/1/2011 (100) 8.945 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.94 11/1/2011 (100) 8.94 11/1/2011 (200) 8.94 11/1/2011 (200) 8.94 11/1/2011 (300) 8.945 11/1/2011 (300) 8.945 11/1/2011 (300) 8.945 11/1/2011 (300) 8.945 11/1/2011 100 8.93 11/1/2011 100 8.93 11/1/2011 100 8.93 11/1/2011 100 8.93 11/1/2011 600 8.93 11/1/2011 100 8.93 11/1/2011 48,800 8.93 11/1/2011 100 8.93 11/1/2011 200 8.92 11/1/2011 200 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 200 8.92 11/1/2011 200 8.92 11/1/2011 200 8.92 11/1/2011 200 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 12,000 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 4,000 8.92 11/1/2011 2,000 8.92 11/1/2011 2,000 8.92 11/1/2011 4,000 8.92 11/1/2011 1,000 8.92 11/1/2011 100 8.92 11/1/2011 10,000 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 3,000 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 200 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 100 8.92 11/1/2011 1,000 8.93 11/1/2011 3,000 8.93 11/1/2011 975 8.93 11/1/2011 5,000 8.93 11/1/2011 4,000 8.93 11/1/2011 600 8.93 11/1/2011 2,000 8.93 11/1/2011 1,000 8.93 11/1/2011 7,000 8.93 11/1/2011 1,000 8.93 11/1/2011 2,000 8.93 11/1/2011 3,000 8.93 11/1/2011 2,000 8.93 11/1/2011 5,000 8.93 11/1/2011 5,000 8.93 11/1/2011 3,000 8.93 11/1/2011 100 8.93 11/1/2011 1,800 8.93 11/1/2011 2,000 8.93 11/1/2011 350 8.93 11/1/2011 175 8.93 11/1/2011 100,000 8.93 11/1/2011 (140,000) 8.933 11/1/2011 (100,000) 8.94 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (4,800) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (67) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (5,600) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (7,400) 8.95 11/1/2011 (100) 8.95 11/1/2011 (3,100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (6,100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (93) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (200) 8.95 11/1/2011 (100) 8.95 11/1/2011 (100) 8.95 11/1/2011 (19,640) 8.95 11/1/2011 (100,000) 8.95 11/2/2011 100 8.96 11/2/2011 100 8.965 11/2/2011 100 8.965 11/2/2011 100 8.965 11/2/2011 100 8.965 11/2/2011 100 8.97 11/2/2011 100 8.965 11/2/2011 100 8.975 11/2/2011 100 8.975 11/2/2011 100 8.975 11/2/2011 100 8.975 11/2/2011 100 8.975 11/2/2011 100 8.975 11/2/2011 100 8.975 11/2/2011 100 8.975 11/2/2011 100 8.975 11/2/2011 100 8.975 11/2/2011 100 8.975 11/2/2011 100 8.975 11/2/2011 100 8.98 11/2/2011 100 8.98 11/2/2011 100 8.98 11/2/2011 100 8.975 11/2/2011 100 8.975 11/2/2011 100 8.975 11/2/2011 100 8.98 11/2/2011 100 8.98 11/2/2011 100 8.98 11/2/2011 100 8.98 11/2/2011 100 8.99 11/2/2011 100 8.99 11/2/2011 100 9.01 11/2/2011 100 9.01 11/2/2011 100 9 11/2/2011 100 9.01 11/2/2011 100 9.03 11/2/2011 100 9.03 11/2/2011 100 8.97 11/2/2011 100 8.97 11/2/2011 100 8.965 11/2/2011 100 8.965 11/2/2011 100 8.97 11/2/2011 86 8.97 11/2/2011 73 8.97 11/2/2011 100 8.96 11/2/2011 29 8.96 11/2/2011 100 8.96 11/2/2011 100 8.96 11/2/2011 6 8.96 11/2/2011 100 8.96 11/2/2011 6 8.96 11/2/2011 100 8.97 11/2/2011 100 8.97 11/2/2011 100 8.97 11/2/2011 100 8.97 11/2/2011 200 8.965 11/2/2011 100 8.97 11/2/2011 100 8.97 11/2/2011 200 8.965 11/2/2011 100 8.97 11/2/2011 200 8.965 11/2/2011 200 8.965 11/2/2011 100 8.97 11/2/2011 94,569 8.97 11/2/2011 100 8.97 11/2/2011 100 8.97 11/2/2011 50 8.97 11/2/2011 1,950 8.97 11/2/2011 1,631 8.97 11/2/2011 50 8.97 11/2/2011 50 8.97 11/2/2011 1,400 8.97 11/2/2011 250 8.97 11/2/2011 100 8.97 11/2/2011 100 8.97 11/2/2011 100 8.97 11/2/2011 900 8.97 11/2/2011 5,400 8.97 11/2/2011 4,000 8.97 11/2/2011 5,200 8.97 11/2/2011 4,000 8.97 11/2/2011 2,000 8.97 11/2/2011 3,000 8.97 11/2/2011 3,000 8.97 11/2/2011 8,300 8.97 11/2/2011 3,000 8.97 11/2/2011 1,000 8.97 11/2/2011 2,500 8.97 11/2/2011 2,300 8.97 11/2/2011 2,200 8.97 11/2/2011 6,000 8.97 11/2/2011 1,100 8.97 11/2/2011 200 8.97 11/2/2011 4,000 8.97 11/2/2011 2,400 8.97 11/2/2011 500 8.97 11/2/2011 500 8.97 11/2/2011 100 8.97 11/2/2011 100 8.97 11/2/2011 100 8.97 11/2/2011 30 8.97 11/2/2011 2,200 8.97 11/2/2011 1,000 8.97 11/2/2011 2,100 8.97 11/2/2011 500 8.97 11/2/2011 100 8.97 11/2/2011 200 8.97 11/2/2011 100 8.97 11/2/2011 5,000 8.97 11/2/2011 4,000 8.97 11/2/2011 1,720 8.97 11/2/2011 1,000 8.97 11/2/2011 6,000 8.97 11/2/2011 4,500 8.97 11/2/2011 3,000 8.97 11/2/2011 3,000 8.97 11/2/2011 1,000 8.97 11/2/2011 2,000 8.97 11/2/2011 200 8.97 11/2/2011 1,300 8.975 11/2/2011 1,400 8.979 11/2/2011 8,000 8.98 11/2/2011 16,000 8.98 11/2/2011 1,000 8.98 11/2/2011 1,500 8.98 11/2/2011 200 8.98 11/2/2011 300 8.98 11/2/2011 1,500 8.98 11/2/2011 2,000 8.98 11/2/2011 200 8.98 11/2/2011 2,000 8.98 11/2/2011 100 8.98 11/2/2011 1,000 8.98 11/2/2011 900 8.975 11/2/2011 1,000 8.98 11/2/2011 500 8.975 11/2/2011 300 8.98 11/2/2011 2,000 8.98 11/2/2011 5,400 8.98 11/2/2011 3,600 8.975 11/2/2011 4,000 8.98 11/2/2011 10,000 8.98 11/2/2011 1,000 8.98 11/2/2011 1,000 8.98 11/2/2011 300 8.98 11/2/2011 6,400 8.98 11/2/2011 500 8.98 11/2/2011 400 8.98 11/2/2011 1,000 8.98 11/2/2011 3,000 8.98 11/2/2011 5,000 8.98 11/2/2011 1,000 8.98 11/2/2011 6,700 8.98 11/2/2011 1,400 8.98 11/2/2011 5,500 8.98 11/2/2011 8,300 8.98 11/2/2011 1,000 8.98 11/2/2011 700 8.98 11/2/2011 600 8.98 11/2/2011 700 8.98 11/2/2011 3,000 8.98 11/2/2011 8,300 8.98 11/2/2011 500 8.98 11/2/2011 8,000 8.98 11/2/2011 759 8.98 11/2/2011 2,000 8.98 11/2/2011 100 8.98 11/2/2011 100 8.98 11/2/2011 100 8.98 11/2/2011 500 8.98 11/2/2011 1,049 8.98 11/2/2011 400 8.98 11/2/2011 100 8.98 11/2/2011 100 8.98 11/2/2011 400 8.98 11/2/2011 186,275 8.98 11/2/2011 100 8.98 11/2/2011 1,600 8.98 11/2/2011 480 8.98 11/2/2011 1,500 8.98 11/2/2011 8,000 8.98 11/2/2011 100,000 8.9695725 11/2/2011 100 8.96 11/2/2011 900 8.96 11/2/2011 100 8.96 11/2/2011 100 8.96 11/2/2011 800 8.96 11/2/2011 900 8.96 11/2/2011 100 8.96 11/2/2011 800 8.96 11/2/2011 100 8.96 11/2/2011 100 8.96 11/2/2011 85 8.96 11/2/2011 100 8.96 11/2/2011 4,000 8.97 11/2/2011 2,000 8.97 11/2/2011 100 8.97 11/2/2011 2,500 8.97 11/2/2011 3,000 8.97 11/2/2011 1,000 8.965 11/2/2011 1,600 8.97 11/2/2011 844 8.965 11/2/2011 25,500 8.97 11/2/2011 1,000 8.97 11/2/2011 1,000 8.97 11/2/2011 500 8.97 11/2/2011 3,984 8.97 11/2/2011 500 8.97 11/2/2011 300 8.97 11/2/2011 4,000 8.97 11/2/2011 100 8.97 11/2/2011 5,000 8.97 11/2/2011 3,000 8.97 11/2/2011 1,000 8.97 11/2/2011 4,000 8.97 11/2/2011 1,656 8.97 11/2/2011 1,000 8.97 11/2/2011 400 8.97 11/2/2011 1,000 8.97 11/2/2011 100 8.97 11/2/2011 2,000 8.97 11/2/2011 2,500 8.97 11/2/2011 5,000 8.97 11/2/2011 1,000 8.97 11/2/2011 500 8.97 11/2/2011 4,215 8.97 11/2/2011 885 8.97 11/2/2011 500 8.97 11/2/2011 3,315 8.97 11/2/2011 300 8.97 11/2/2011 1,000 8.97 11/2/2011 1,000 8.97 11/2/2011 1,500 8.97 11/2/2011 800 8.96 11/2/2011 100 8.97 11/2/2011 916 8.97 11/2/2011 600 8.97 11/2/2011 300 8.96 11/2/2011 300 8.96 11/2/2011 4,700 8.97 11/2/2011 7,200 8.97 11/2/2011 5,400 8.97 11/2/2011 100 8.97 11/2/2011 900 8.97 11/2/2011 800 8.97 11/2/2011 1,800 8.97 11/2/2011 6,200 8.97 11/2/2011 2,800 8.97 11/2/2011 6,500 8.97 11/2/2011 700 8.97 11/2/2011 1,000 8.97 11/2/2011 1,000 8.97 11/2/2011 1,000 8.97 11/2/2011 1,800 8.97 11/2/2011 100 8.97 11/2/2011 3,500 8.97 11/2/2011 4,500 8.97 11/2/2011 50,000 8.96 11/2/2011 3,529 8.96 11/2/2011 5,000 8.96 11/2/2011 1,000 8.96 11/2/2011 4,000 8.96 11/2/2011 500 8.96 11/2/2011 644 8.96 11/2/2011 500 8.96 11/2/2011 300 8.96 11/2/2011 34 8.96 11/2/2011 900 8.96 11/2/2011 900 8.96 11/2/2011 1,000 8.96 11/2/2011 23 8.96 11/2/2011 34 8.96 11/2/2011 1,000 8.96 11/2/2011 100 8.96 11/2/2011 1,000 8.96 11/2/2011 500 8.96 11/2/2011 34 8.96 11/2/2011 300 8.96 11/2/2011 1,000 8.96 11/2/2011 34 8.96 11/2/2011 34 8.96 11/2/2011 100 8.96 11/2/2011 800 8.96 11/2/2011 200 8.96 11/2/2011 200 8.96 11/2/2011 34 8.96 11/2/2011 200 8.96 11/2/2011 200 8.96 11/2/2011 100 8.96 11/2/2011 800 8.96 11/2/2011 (100) 9.02 11/2/2011 (1,000) 9.02 11/2/2011 (2,000) 9.02 11/2/2011 (200) 9.02 11/2/2011 (8) 9.02 11/2/2011 (1,000) 9.02 11/2/2011 (1,482) 9.02 11/2/2011 (100) 9.02 11/2/2011 (10,100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (600) 9.02 11/2/2011 (100) 9.02 11/2/2011 (200) 9.02 11/2/2011 (8) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (1,900) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (100) 9.02 11/2/2011 (1,302) 9.02 11/3/2011 200 8.98 11/3/2011 300 8.98 11/3/2011 300 8.98 11/3/2011 300 8.98 11/3/2011 1,000 8.99 11/3/2011 4,000 8.99 11/3/2011 900 8.985 11/3/2011 1,500 8.99 11/3/2011 500 8.99 11/3/2011 1,000 8.989 11/3/2011 4,000 8.99 11/3/2011 1,500 8.99 11/3/2011 1,000 8.985 11/3/2011 100 8.99 11/3/2011 2 8.99 11/3/2011 997 8.985 11/3/2011 410 8.99 11/3/2011 600 8.99 11/3/2011 200 8.99 11/3/2011 300 8.99 11/3/2011 100 8.99 11/3/2011 100 8.99 11/3/2011 200 8.99 11/3/2011 100 8.99 11/3/2011 200 8.99 11/3/2011 100 8.99 11/3/2011 100 8.99 11/3/2011 97 8.99 11/3/2011 100 8.99 11/3/2011 3 8.99 11/3/2011 300 8.99 11/3/2011 100 8.99 11/3/2011 97 8.99 11/3/2011 800 8.99 11/3/2011 300 8.99 11/3/2011 200 8.99 11/3/2011 100 8.99 11/3/2011 1,500 8.99 11/3/2011 100 8.99 11/3/2011 300 8.99 11/3/2011 100 8.99 11/3/2011 200 8.99 11/3/2011 3,136 8.99 11/3/2011 1,000 8.99 11/3/2011 100 8.99 11/3/2011 2,000 8.99 11/3/2011 100 8.99 11/3/2011 100 8.99 11/3/2011 5,400 8.985 11/3/2011 1,750 8.99 11/3/2011 1,000 8.99 11/3/2011 297 8.99 11/3/2011 953 8.99 11/3/2011 1,047 8.99 11/3/2011 100 8.99 11/3/2011 400 8.99 11/3/2011 100 8.99 11/3/2011 100 8.985 11/3/2011 400 8.99 11/3/2011 400 8.99 11/3/2011 400 8.99 11/3/2011 400 8.99 11/3/2011 100 8.99 11/3/2011 1,500 8.99 11/3/2011 2,000 8.99 11/3/2011 500 8.99 11/3/2011 100 8.99 11/3/2011 100 8.99 11/3/2011 85 8.99 11/3/2011 500 8.99 11/3/2011 100 8.99 11/3/2011 15 8.99 11/3/2011 400 8.99 11/3/2011 300 8.99 11/3/2011 200 8.99 11/3/2011 200 8.99 11/3/2011 400 8.99 11/3/2011 300 8.99 11/3/2011 200 8.99 11/3/2011 200 8.99 11/3/2011 200 8.99 11/3/2011 200 8.99 11/3/2011 100 8.99 11/3/2011 100 8.99 11/3/2011 200 8.99 11/3/2011 200 8.99 11/3/2011 100 8.99 11/3/2011 100 8.99 11/3/2011 200 8.99 11/3/2011 100 8.99 11/3/2011 200 8.99 11/3/2011 100 8.99 11/3/2011 100 8.99 11/3/2011 100 8.99 11/3/2011 200 8.99 11/3/2011 100 8.99 11/3/2011 1,110 8.99 11/3/2011 400 8.99 11/3/2011 490 8.99 11/3/2011 100 8.99 11/3/2011 400 8.99 11/3/2011 100 8.99 11/3/2011 200 8.99 11/3/2011 100 8.99 11/3/2011 100 8.99 11/3/2011 100 8.99 11/3/2011 100 8.99 11/3/2011 100 8.99 11/3/2011 200 8.99 11/3/2011 100 8.99 11/3/2011 100 8.99 11/3/2011 210 8.99 11/3/2011 100 8.99 11/3/2011 85 8.99 11/3/2011 100 8.99 11/3/2011 110 8.99 11/3/2011 300 8.99 11/3/2011 200 8.99 11/3/2011 100 8.99 11/3/2011 100 8.975 11/3/2011 300 8.975 11/3/2011 200 8.979 11/3/2011 2,000 8.98 11/3/2011 2,000 8.98 11/3/2011 100 8.98 11/3/2011 111 8.98 11/3/2011 200 8.98 11/3/2011 200 8.98 11/3/2011 200 8.98 11/3/2011 4,000 8.98 11/3/2011 1,400 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 200 8.98 11/3/2011 200 8.98 11/3/2011 100 8.98 11/3/2011 500 8.98 11/3/2011 200 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 33 8.98 11/3/2011 1,300 8.98 11/3/2011 90 8.98 11/3/2011 2,000 8.98 11/3/2011 200 8.98 11/3/2011 100 8.98 11/3/2011 200 8.98 11/3/2011 1,300 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 500 8.98 11/3/2011 200 8.98 11/3/2011 100 8.98 11/3/2011 600 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 800 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 1,600 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 100 8.98 11/3/2011 200 8.98 11/3/2011 400 8.98 11/3/2011 100 8.98 11/3/2011 400 8.98 11/3/2011 100 8.98 11/7/2011 (9,200) 8.97 11/8/2011 (15,800) 8.96538165 Note: All of the above transactions in the Issuer’s Common Stock were effected by either ICS Opportunities, Ltd. or an affiliate of the Reporting Persons, in the open market. Some of the above sales were short sales.