Name,Date,Open,High,Low,Close,Volume ERBUD,20070511,74.00,93.80,72.90,91.50,951261 ERBUD,20070514,103.00,106.90,96.00,106.90,241283 ERBUD,20070515,105.00,105.00,99.50,102.00,78422 ERBUD,20070516,97.00,101.00,95.00,97.80,53282 ERBUD,20070517,97.00,100.00,93.20,97.80,38159 ERBUD,20070518,96.50,96.90,93.60,96.00,29934 ERBUD,20070521,96.00,103.50,96.00,101.00,29974 ERBUD,20070522,101.90,103.00,100.00,102.00,43885 ERBUD,20070523,102.00,103.00,100.70,103.00,30024 ERBUD,20070524,103.40,103.40,99.00,102.50,12016 ERBUD,20070525,98.20,101.50,98.20,99.00,12522 ERBUD,20070528,98.10,99.90,96.20,99.00,12001 ERBUD,20070529,99.80,99.80,96.00,97.80,8625 ERBUD,20070530,96.50,96.50,93.20,96.50,12234 ERBUD,20070531,97.10,99.00,96.10,99.00,16680 ERBUD,20070601,99.50,99.50,96.40,99.00,15192 ERBUD,20070604,96.00,98.00,94.00,98.00,10362 ERBUD,20070605,96.10,98.45,96.00,98.00,9641 ERBUD,20070606,96.15,98.00,94.85,98.00,13969 ERBUD,20070608,95.05,95.10,92.40,95.00,12736 ERBUD,20070611,95.00,97.00,94.00,97.00,8380 ERBUD,20070612,97.50,98.50,96.00,98.00,17217 ERBUD,20070613,98.00,105.00,98.00,101.00,20739 ERBUD,20070614,101.50,103.00,100.00,103.00,13076 ERBUD,20070615,102.00,102.50,101.20,102.00,5234 ERBUD,20070618,99.40,102.80,99.40,102.80,51346 ERBUD,20070619,101.00,101.00,92.80,94.00,62518 ERBUD,20070620,94.10,96.00,93.20,94.50,48264 ERBUD,20070621,94.50,95.00,92.70,93.00,18027 ERBUD,20070622,93.00,93.70,89.80,93.50,71542 ERBUD,20070625,93.00,93.00,90.20,90.70,9652 ERBUD,20070626,92.45,92.45,89.95,90.90,104324 ERBUD,20070627,90.90,91.90,86.20,89.30,18556 ERBUD,20070628,87.15,90.00,86.40,88.50,8071 ERBUD,20070629,88.00,88.50,84.60,85.00,7712 ERBUD,20070702,81.50,83.30,81.15,82.50,27527 ERBUD,20070703,82.00,86.50,82.00,86.00,9680 ERBUD,20070704,86.00,87.95,83.85,86.50,4131 ERBUD,20070705,87.35,87.35,83.10,85.40,4264 ERBUD,20070706,85.00,86.80,84.00,86.80,19490 ERBUD,20070709,87.90,90.00,86.80,89.10,17721 ERBUD,20070710,88.85,88.95,87.50,88.50,11099 ERBUD,20070711,88.50,88.50,87.00,88.50,7980 ERBUD,20070712,89.75,94.00,89.75,91.00,13429 ERBUD,20070713,93.00,95.00,92.50,94.55,12690 ERBUD,20070716,94.55,94.55,89.60,92.40,9985 ERBUD,20070717,90.00,94.00,90.00,92.50,10154 ERBUD,20070718,94.00,94.00,90.50,93.00,3539 ERBUD,20070719,92.90,93.50,92.00,93.00,4017 ERBUD,20070720,93.10,93.75,90.35,92.50,3833 ERBUD,20070723,90.50,92.45,89.65,91.00,44331 ERBUD,20070724,91.90,91.90,86.50,89.45,12491 ERBUD,20070725,88.00,88.05,86.30,88.00,3479 ERBUD,20070726,87.50,88.85,87.00,87.00,19747 ERBUD,20070727,84.75,88.50,83.10,87.00,14595 ERBUD,20070730,84.60,89.90,84.60,89.00,9121 ERBUD,20070731,89.00,91.45,89.00,91.45,31793 ERBUD,20070801,90.90,90.90,86.10,88.50,3227 ERBUD,20070802,88.90,88.90,87.90,88.80,1483 ERBUD,20070803,88.80,88.80,86.40,88.75,19206 ERBUD,20070806,85.60,86.95,83.30,86.00,10401 ERBUD,20070807,86.05,88.90,86.05,86.50,31770 ERBUD,20070808,87.00,88.00,86.75,87.00,16002 ERBUD,20070809,88.90,88.90,87.00,88.00,25282 ERBUD,20070810,86.30,86.30,85.60,86.00,40737 ERBUD,20070813,84.20,85.50,81.20,85.00,24359 ERBUD,20070814,85.10,85.10,80.00,80.00,13522 ERBUD,20070816,76.90,76.90,70.25,72.00,55088 ERBUD,20070817,71.40,76.70,71.00,74.70,11655 ERBUD,20070820,77.60,85.00,76.00,77.00,16667 ERBUD,20070821,77.00,78.95,75.80,77.00,10779 ERBUD,20070822,77.00,79.00,76.50,79.00,7825 ERBUD,20070823,80.00,80.90,78.00,80.00,1276 ERBUD,20070824,80.90,82.40,80.00,82.40,3266 ERBUD,20070827,82.70,85.40,82.60,84.00,3293 ERBUD,20070828,84.10,85.30,84.10,85.10,2755 ERBUD,20070829,79.05,84.45,79.05,84.45,18379 ERBUD,20070830,85.90,86.50,85.00,86.00,7505 ERBUD,20070831,87.00,88.50,85.15,87.00,593 ERBUD,20070903,87.00,88.90,86.10,88.00,1523 ERBUD,20070904,88.50,90.80,87.10,90.70,29602 ERBUD,20070905,91.50,92.40,91.20,92.00,5742 ERBUD,20070906,91.20,92.00,91.15,91.50,29462 ERBUD,20070907,91.10,91.60,88.10,90.00,2432 ERBUD,20070910,88.10,88.65,86.15,88.50,17889 ERBUD,20070911,89.90,89.90,88.50,89.10,2026 ERBUD,20070912,90.00,91.00,90.00,90.90,2682 ERBUD,20070913,90.90,91.00,90.25,91.00,1203 ERBUD,20070914,87.20,90.50,87.20,90.20,868 ERBUD,20070917,91.00,91.00,90.00,90.00,16516 ERBUD,20070918,90.00,91.00,90.00,91.00,33831 ERBUD,20070919,91.00,92.50,91.00,92.00,5872 ERBUD,20070920,92.00,92.00,90.15,92.00,2079 ERBUD,20070921,92.00,92.10,91.05,92.10,2825 ERBUD,20070924,91.10,91.10,90.15,90.20,344 ERBUD,20070925,90.15,90.80,88.00,90.10,1186 ERBUD,20070926,91.00,91.00,90.00,91.00,3952 ERBUD,20070927,92.00,92.00,90.00,91.00,2304 ERBUD,20070928,90.00,91.00,90.00,91.00,10643 ERBUD,20071001,89.60,90.35,89.00,90.00,233 ERBUD,20071002,89.00,91.00,88.60,91.00,755 ERBUD,20071003,88.20,91.50,88.20,91.00,596 ERBUD,20071004,90.10,92.00,90.00,92.00,939 ERBUD,20071005,91.00,91.35,90.00,91.35,177 ERBUD,20071008,90.40,91.25,90.30,91.00,4616 ERBUD,20071009,91.00,91.50,89.60,91.50,1229 ERBUD,20071010,91.00,91.40,90.15,91.40,962 ERBUD,20071011,90.10,93.25,90.10,93.15,7782 ERBUD,20071012,93.00,93.50,92.05,93.00,2038 ERBUD,20071015,91.05,93.80,91.05,93.50,2011 ERBUD,20071016,93.00,94.35,93.00,94.20,2685 ERBUD,20071017,94.00,94.50,93.80,94.00,2731 ERBUD,20071018,92.30,94.50,92.30,94.00,3284 ERBUD,20071019,94.50,96.45,94.50,96.00,3672 ERBUD,20071022,95.00,96.00,94.25,96.00,2953 ERBUD,20071023,96.00,100.50,96.00,100.10,5441 ERBUD,20071024,100.00,100.00,95.50,98.20,3054 ERBUD,20071025,98.00,98.20,96.55,98.00,3391 ERBUD,20071026,98.00,99.00,98.00,98.00,5812 ERBUD,20071029,98.00,99.70,98.00,98.10,13171 ERBUD,20071030,100.00,103.20,99.10,99.80,11235 ERBUD,20071031,99.50,99.50,98.00,99.00,6895 ERBUD,20071102,99.00,99.00,96.00,96.50,8101 ERBUD,20071105,95.25,97.10,95.25,97.00,2362 ERBUD,20071106,96.25,97.40,96.25,97.10,6119 ERBUD,20071107,97.00,97.00,87.40,94.20,14461 ERBUD,20071108,88.40,93.45,88.40,93.00,5189 ERBUD,20071109,92.00,92.00,91.25,91.25,10598 ERBUD,20071112,90.00,90.70,88.00,90.00,13075 ERBUD,20071113,88.00,90.00,87.40,90.00,12734 ERBUD,20071114,90.00,92.00,90.00,90.10,1402 ERBUD,20071115,90.80,91.00,88.50,90.00,4679 ERBUD,20071116,89.10,90.00,85.00,90.00,19740 ERBUD,20071119,90.00,90.10,88.00,90.10,15773 ERBUD,20071120,90.50,91.00,87.60,88.10,11543 ERBUD,20071121,86.00,88.00,86.00,87.90,2162 ERBUD,20071122,84.50,90.00,83.50,90.00,5968 ERBUD,20071123,90.00,90.50,87.15,89.50,12218 ERBUD,20071126,88.60,89.40,88.20,89.40,211 ERBUD,20071127,89.20,90.00,89.00,89.00,1385 ERBUD,20071128,86.30,90.50,86.30,87.50,456 ERBUD,20071129,89.50,90.00,88.55,88.55,717 ERBUD,20071130,89.50,91.00,88.70,91.00,1041 ERBUD,20071203,88.50,91.00,87.00,91.00,629 ERBUD,20071204,91.25,93.40,90.05,93.40,612 ERBUD,20071205,94.00,95.75,93.20,95.75,2301 ERBUD,20071206,95.75,97.10,95.75,97.00,1730 ERBUD,20071207,94.25,98.00,94.25,97.00,2424 ERBUD,20071210,93.40,97.00,93.40,97.00,646 ERBUD,20071211,94.60,96.90,94.60,96.90,226 ERBUD,20071212,91.90,97.50,91.90,97.50,7257 ERBUD,20071213,95.70,97.50,95.50,97.50,1901 ERBUD,20071214,97.00,97.50,94.30,96.45,3415 ERBUD,20071217,96.50,96.50,93.55,95.00,1499 ERBUD,20071218,93.10,93.20,92.30,93.00,1666 ERBUD,20071219,92.50,93.50,90.30,93.50,1426 ERBUD,20071220,94.05,96.10,89.80,89.80,1688 ERBUD,20071221,89.80,93.00,87.00,93.00,486073 ERBUD,20071227,93.50,93.50,88.00,92.95,1787 ERBUD,20071228,89.50,92.00,89.50,90.60,2173 ERBUD,20080102,90.00,90.00,89.90,90.00,81 ERBUD,20080103,90.00,90.10,90.00,90.00,235 ERBUD,20080104,92.70,92.70,88.05,89.00,4411 ERBUD,20080107,86.50,86.70,84.50,85.20,4949 ERBUD,20080108,83.70,87.00,83.70,86.10,5589 ERBUD,20080109,83.50,85.00,78.15,80.50,5951 ERBUD,20080110,80.00,80.00,77.00,78.90,4191 ERBUD,20080111,78.75,78.90,78.00,78.00,1770 ERBUD,20080114,76.00,79.00,76.00,76.00,20885 ERBUD,20080115,74.40,77.40,74.30,74.30,10825 ERBUD,20080116,70.00,71.90,68.00,71.90,15342 ERBUD,20080117,72.00,73.50,70.05,71.00,8081 ERBUD,20080118,71.10,72.90,70.20,71.00,25822 ERBUD,20080121,71.50,76.00,71.50,72.80,4707 ERBUD,20080122,71.00,72.70,70.00,72.60,22004 ERBUD,20080123,72.50,74.40,72.50,73.10,18033 ERBUD,20080124,73.35,77.90,73.35,77.50,1266 ERBUD,20080125,79.90,80.40,79.00,80.40,5039 ERBUD,20080128,80.40,80.40,78.10,80.20,1634 ERBUD,20080129,80.40,86.70,80.40,85.00,1073 ERBUD,20080130,86.25,86.30,85.00,86.10,5759 ERBUD,20080131,85.50,85.60,83.00,85.50,3114 ERBUD,20080201,87.80,88.00,86.80,87.50,6435 ERBUD,20080204,87.65,88.50,87.65,88.00,9948 ERBUD,20080205,85.00,87.50,84.95,87.00,5622 ERBUD,20080206,84.60,86.00,84.00,86.00,16810 ERBUD,20080207,86.00,86.00,82.70,85.95,194 ERBUD,20080208,83.00,86.00,83.00,86.00,16929 ERBUD,20080211,86.00,86.00,86.00,86.00,10 ERBUD,20080212,84.00,90.00,84.00,90.00,6955 ERBUD,20080213,86.75,90.00,86.75,90.00,1208 ERBUD,20080214,88.00,89.85,86.50,89.25,420 ERBUD,20080218,87.80,89.00,86.00,89.00,1842 ERBUD,20080220,87.05,88.80,87.00,88.80,92 ERBUD,20080221,88.00,88.80,87.00,88.80,333 ERBUD,20080222,87.90,90.00,87.50,89.00,19580 ERBUD,20080225,88.00,90.50,87.00,90.00,911 ERBUD,20080226,90.00,91.00,88.50,90.00,2944 ERBUD,20080227,89.70,90.00,88.20,90.00,26265 ERBUD,20080228,88.00,89.50,87.25,88.30,6303 ERBUD,20080229,88.20,89.00,85.00,86.50,1605 ERBUD,20080303,86.05,87.00,85.10,87.00,448 ERBUD,20080304,88.80,89.00,87.40,88.70,136 ERBUD,20080305,86.00,89.00,86.00,89.00,584 ERBUD,20080306,90.00,90.00,90.00,90.00,80 ERBUD,20080307,90.00,90.00,87.30,89.60,1118 ERBUD,20080310,89.65,90.00,89.65,90.00,4658 ERBUD,20080311,89.95,91.50,88.00,91.50,5680 ERBUD,20080312,91.00,91.00,91.00,91.00,14 ERBUD,20080313,88.50,90.00,88.50,90.00,3205 ERBUD,20080314,90.00,90.90,90.00,90.00,10892 ERBUD,20080317,85.50,88.00,85.50,88.00,1959 ERBUD,20080318,86.50,89.00,86.50,89.00,6802 ERBUD,20080319,88.00,89.95,84.00,89.70,1671 ERBUD,20080320,89.45,89.45,89.45,89.45,10 ERBUD,20080325,89.30,89.30,88.30,89.30,186 ERBUD,20080326,88.50,89.30,88.00,89.30,966 ERBUD,20080327,89.00,90.00,87.15,90.00,31465 ERBUD,20080328,89.95,89.95,89.00,89.95,518 ERBUD,20080331,90.00,90.00,90.00,90.00,10 ERBUD,20080401,89.35,90.00,87.55,90.00,1044 ERBUD,20080402,88.20,89.40,87.65,89.40,32187 ERBUD,20080403,89.40,89.50,88.00,88.00,1294 ERBUD,20080404,88.00,88.00,86.50,88.00,155 ERBUD,20080407,87.10,88.00,87.00,87.00,1689 ERBUD,20080408,87.00,87.50,87.00,87.50,83 ERBUD,20080409,87.00,87.00,86.50,87.00,3721 ERBUD,20080410,86.55,88.00,86.55,88.00,607 ERBUD,20080411,88.00,88.00,88.00,88.00,816 ERBUD,20080414,87.60,88.00,86.00,88.00,864 ERBUD,20080415,88.00,88.00,86.10,88.00,1831 ERBUD,20080416,86.50,87.00,86.50,87.00,1809 ERBUD,20080417,85.00,87.00,85.00,87.00,539 ERBUD,20080418,86.35,87.00,85.10,86.50,804 ERBUD,20080421,86.50,87.00,84.90,87.00,688 ERBUD,20080422,86.00,86.00,83.00,84.80,4926 ERBUD,20080423,83.95,84.70,82.90,84.00,2156 ERBUD,20080424,83.00,84.00,80.00,84.00,2063 ERBUD,20080425,85.50,85.50,82.00,82.00,2777 ERBUD,20080428,80.05,83.90,79.50,83.90,1227 ERBUD,20080429,82.20,82.60,82.20,82.60,2100 ERBUD,20080430,82.00,83.85,81.05,83.00,11064 ERBUD,20080505,82.20,83.45,82.20,83.00,679 ERBUD,20080506,83.30,83.30,80.10,81.00,869 ERBUD,20080507,81.60,83.50,81.60,83.00,9598 ERBUD,20080508,82.90,83.00,82.20,83.00,772 ERBUD,20080509,82.25,83.00,82.25,83.00,755 ERBUD,20080512,82.00,82.95,82.00,82.85,1103 ERBUD,20080513,82.00,82.90,82.00,82.90,1431 ERBUD,20080514,82.00,82.90,82.00,82.90,3156 ERBUD,20080515,83.00,84.50,82.45,83.20,34321 ERBUD,20080516,83.55,84.80,83.50,84.00,10744 ERBUD,20080519,83.00,84.00,83.00,84.00,2389 ERBUD,20080520,82.05,84.00,82.00,84.00,930 ERBUD,20080521,83.00,84.00,83.00,84.00,183 ERBUD,20080523,84.00,84.00,84.00,84.00,84 ERBUD,20080526,83.05,84.00,83.00,84.00,1139 ERBUD,20080527,83.50,83.50,81.50,82.00,2674 ERBUD,20080528,81.00,81.95,80.80,81.00,2728 ERBUD,20080529,81.00,81.00,80.50,80.50,78 ERBUD,20080530,79.55,80.85,78.10,80.85,590 ERBUD,20080602,80.05,81.00,80.05,81.00,105 ERBUD,20080603,80.15,82.00,80.00,82.00,1069 ERBUD,20080604,81.00,82.00,80.80,82.00,789 ERBUD,20080605,83.50,83.50,81.80,82.00,1110 ERBUD,20080606,82.00,82.00,82.00,82.00,70 ERBUD,20080609,80.00,80.00,78.20,79.60,990 ERBUD,20080610,77.00,77.45,72.00,76.45,2798 ERBUD,20080611,74.15,76.00,74.00,76.00,1752 ERBUD,20080612,74.00,76.00,73.20,76.00,1397 ERBUD,20080613,73.50,76.00,73.25,75.50,31505 ERBUD,20080616,77.10,77.10,75.00,76.50,1895 ERBUD,20080617,75.40,76.00,75.05,76.00,594 ERBUD,20080618,76.00,76.00,75.55,75.60,315 ERBUD,20080619,75.00,76.00,75.00,76.00,964 ERBUD,20080620,75.10,76.00,75.10,76.00,344 ERBUD,20080623,75.50,75.50,75.00,75.00,10504 ERBUD,20080624,74.50,74.50,74.50,74.50,22 ERBUD,20080625,73.60,74.50,72.10,74.50,381 ERBUD,20080626,72.25,72.90,71.10,71.30,6733 ERBUD,20080627,70.00,73.50,68.50,70.00,4789 ERBUD,20080630,68.50,72.00,68.50,71.00,816 ERBUD,20080701,71.00,71.00,70.90,70.90,112 ERBUD,20080702,69.90,69.90,67.00,67.50,474 ERBUD,20080703,67.20,67.50,65.00,67.50,195 ERBUD,20080704,66.80,67.50,65.00,67.40,80 ERBUD,20080707,66.10,66.40,63.70,63.70,1875 ERBUD,20080708,63.00,65.00,63.00,63.80,811 ERBUD,20080709,64.00,70.00,63.00,68.00,1215 ERBUD,20080710,67.00,67.00,64.00,64.70,319 ERBUD,20080711,64.70,64.70,64.00,64.70,2976 ERBUD,20080714,64.00,64.00,63.70,64.00,597 ERBUD,20080715,63.80,63.80,62.00,63.00,417 ERBUD,20080716,61.00,62.95,60.00,60.00,29214 ERBUD,20080717,62.00,62.00,58.00,60.00,17151 ERBUD,20080718,62.00,62.00,59.00,59.00,25270 ERBUD,20080721,59.50,60.00,59.50,60.00,2365 ERBUD,20080722,61.95,62.00,60.00,60.20,5250 ERBUD,20080723,63.00,64.00,61.00,64.00,928 ERBUD,20080724,64.20,66.80,64.20,65.90,837 ERBUD,20080725,64.40,67.50,63.00,67.50,24907 ERBUD,20080728,67.00,67.50,67.00,67.00,355 ERBUD,20080729,66.70,66.70,66.60,66.60,34 ERBUD,20080730,66.90,68.50,66.90,68.50,6689 ERBUD,20080731,69.00,69.00,66.15,67.95,119 ERBUD,20080801,67.00,67.50,67.00,67.50,229 ERBUD,20080804,67.50,67.50,67.00,67.50,772 ERBUD,20080805,68.00,68.50,67.10,68.50,11505 ERBUD,20080806,67.55,69.00,67.20,69.00,370 ERBUD,20080807,69.90,69.90,69.00,69.00,30026 ERBUD,20080808,68.90,69.00,68.50,69.00,490 ERBUD,20080811,70.00,70.00,70.00,70.00,228 ERBUD,20080812,69.90,69.90,69.50,69.90,1828 ERBUD,20080813,70.00,70.00,68.00,70.00,552 ERBUD,20080814,66.55,68.70,66.50,66.50,1335 ERBUD,20080818,66.50,66.50,60.00,66.25,886 ERBUD,20080819,65.95,65.95,62.90,64.00,1042 ERBUD,20080820,62.00,64.90,61.90,64.90,301 ERBUD,20080821,63.10,63.90,63.00,63.00,50319 ERBUD,20080822,62.00,62.00,62.00,62.00,65000 ERBUD,20080825,62.00,62.00,62.00,62.00,116 ERBUD,20080826,62.00,63.00,62.00,63.00,379 ERBUD,20080827,63.80,63.80,63.80,63.80,374 ERBUD,20080828,62.55,62.60,61.80,61.80,376 ERBUD,20080829,61.45,63.25,58.50,61.00,2663 ERBUD,20080901,62.45,62.45,61.00,61.00,37 ERBUD,20080902,61.50,62.00,60.20,62.00,2286 ERBUD,20080903,61.00,61.00,60.00,60.00,160 ERBUD,20080904,60.10,61.00,60.10,61.00,30 ERBUD,20080905,62.50,62.85,61.90,62.00,1289 ERBUD,20080908,63.00,63.00,60.25,61.00,1726 ERBUD,20080909,61.00,61.00,59.50,61.00,1050 ERBUD,20080910,60.55,62.00,60.55,62.00,56 ERBUD,20080911,61.55,61.55,61.00,61.00,873 ERBUD,20080912,62.00,62.00,61.00,61.00,515 ERBUD,20080915,60.00,60.00,58.00,58.10,721 ERBUD,20080916,57.00,58.10,55.60,58.10,1203 ERBUD,20080917,57.50,59.50,56.60,59.20,497 ERBUD,20080918,57.40,59.20,57.40,59.20,257 ERBUD,20080919,58.10,60.95,58.10,60.95,112 ERBUD,20080922,60.95,60.95,59.55,60.80,1055 ERBUD,20080923,59.50,60.50,59.45,60.50,10820 ERBUD,20080924,60.40,60.40,60.25,60.25,36 ERBUD,20080925,60.00,60.00,60.00,60.00,2420 ERBUD,20080926,59.75,59.90,59.75,59.90,522 ERBUD,20080929,58.40,59.50,58.40,59.50,50167 ERBUD,20080930,58.00,59.50,57.50,59.50,112407 ERBUD,20081001,59.40,59.40,59.00,59.00,100031 ERBUD,20081002,57.50,59.00,57.40,59.00,25413 ERBUD,20081003,56.60,59.00,56.50,59.00,223 ERBUD,20081006,56.20,57.00,56.20,57.00,13 ERBUD,20081007,56.00,56.00,54.50,54.50,881 ERBUD,20081008,52.80,53.90,49.50,53.90,4800 ERBUD,20081009,52.50,54.00,52.50,54.00,397 ERBUD,20081010,50.40,50.40,45.00,50.00,966 ERBUD,20081013,50.00,51.00,50.00,51.00,1859 ERBUD,20081014,52.00,53.00,49.55,53.00,6920 ERBUD,20081015,53.00,53.00,51.00,51.00,32 ERBUD,20081016,49.30,50.50,49.30,50.50,1529 ERBUD,20081017,49.00,49.00,49.00,49.00,154 ERBUD,20081020,47.71,48.90,44.70,48.90,830 ERBUD,20081021,48.00,50.00,47.00,48.90,2523 ERBUD,20081022,48.90,48.90,46.80,47.50,15166 ERBUD,20081023,47.00,47.00,46.10,46.10,1606 ERBUD,20081024,45.00,45.00,41.00,41.45,16097 ERBUD,20081027,41.00,41.00,39.00,39.00,740 ERBUD,20081028,39.50,44.70,38.03,41.00,1599 ERBUD,20081029,43.00,43.00,40.05,41.00,110605 ERBUD,20081030,41.00,42.15,41.00,42.00,4105 ERBUD,20081031,41.50,41.50,41.10,41.10,64 ERBUD,20081103,41.80,42.00,41.50,41.62,524 ERBUD,20081104,41.62,45.70,41.62,42.50,1873 ERBUD,20081105,42.50,42.50,41.50,41.50,714 ERBUD,20081106,41.00,41.49,39.50,41.30,2716 ERBUD,20081107,40.20,40.99,39.50,40.99,2102 ERBUD,20081110,39.98,39.98,38.00,38.31,722 ERBUD,20081112,38.00,38.00,36.70,37.51,1510 ERBUD,20081113,37.00,37.00,36.12,37.00,12043 ERBUD,20081114,37.00,37.30,36.17,37.30,7516 ERBUD,20081117,36.30,37.00,36.30,36.99,119 ERBUD,20081118,36.13,36.90,36.13,36.90,221 ERBUD,20081119,36.00,36.80,35.70,36.80,463 ERBUD,20081120,35.10,35.10,34.20,35.00,2147 ERBUD,20081121,34.00,34.00,18.51,21.80,97282 ERBUD,20081124,21.40,22.45,20.10,21.60,24878 ERBUD,20081125,21.00,21.00,20.05,21.00,8911 ERBUD,20081126,20.50,20.70,20.04,20.40,9387 ERBUD,20081127,20.70,21.10,20.21,20.80,7643 ERBUD,20081128,21.00,21.00,20.10,20.10,2687 ERBUD,20081201,20.60,20.80,20.00,20.10,5645 ERBUD,20081202,19.20,20.70,19.20,19.90,3456 ERBUD,20081203,19.90,20.00,19.60,19.90,8118 ERBUD,20081204,19.98,19.98,19.55,19.89,2970 ERBUD,20081205,19.98,19.98,19.40,19.88,4099 ERBUD,20081208,19.41,20.60,19.41,20.59,3030 ERBUD,20081209,20.94,21.05,20.52,21.05,4983 ERBUD,20081210,21.50,21.50,20.00,21.00,2362 ERBUD,20081211,21.40,21.40,20.50,21.20,1138 ERBUD,20081212,20.30,21.35,20.30,21.35,1046 ERBUD,20081215,21.02,21.40,21.00,21.40,2333 ERBUD,20081216,21.28,21.81,21.10,21.81,2238 ERBUD,20081217,21.05,21.85,21.05,21.76,2359 ERBUD,20081218,21.20,21.85,21.20,21.85,3128 ERBUD,20081219,21.51,21.51,21.40,21.50,2283 ERBUD,20081222,21.01,21.50,21.00,21.50,27764 ERBUD,20081223,21.00,22.00,20.89,22.00,4782 ERBUD,20081229,21.00,23.10,21.00,23.10,2647 ERBUD,20081230,22.22,23.50,22.21,23.50,2635 ERBUD,20081231,22.72,23.99,21.00,23.99,11661 ERBUD,20090105,23.50,23.90,23.50,23.90,2078 ERBUD,20090106,23.94,24.00,23.90,23.90,10334 ERBUD,20090107,24.37,24.37,23.10,24.00,1713 ERBUD,20090108,23.60,23.60,23.50,23.50,371 ERBUD,20090109,24.00,24.00,22.90,22.90,25 ERBUD,20090112,22.40,23.50,22.40,22.50,247 ERBUD,20090113,23.00,25.00,23.00,24.20,4088 ERBUD,20090114,24.20,25.20,24.20,25.00,18784 ERBUD,20090115,25.20,25.70,24.80,25.70,1383 ERBUD,20090116,25.90,28.20,25.90,28.00,1461 ERBUD,20090119,28.00,29.30,26.60,28.00,2581 ERBUD,20090120,28.00,28.50,26.20,27.40,1333 ERBUD,20090121,26.60,26.60,24.85,24.85,1540 ERBUD,20090122,25.30,26.60,24.90,24.90,845 ERBUD,20090123,24.50,25.70,24.50,25.70,442 ERBUD,20090126,26.25,26.25,25.00,26.25,3281 ERBUD,20090127,26.88,26.88,24.80,24.80,1162 ERBUD,20090128,25.38,25.40,24.90,25.40,1531 ERBUD,20090129,25.00,26.00,24.80,25.80,700 ERBUD,20090130,26.00,26.00,24.60,25.70,916 ERBUD,20090202,24.70,24.70,23.86,24.50,1997 ERBUD,20090203,25.00,25.00,23.80,23.80,1023 ERBUD,20090204,23.50,24.00,23.50,24.00,6900 ERBUD,20090205,23.10,23.10,23.00,23.00,1203 ERBUD,20090206,23.55,24.55,23.55,24.40,369 ERBUD,20090209,24.40,25.40,23.80,24.90,1169 ERBUD,20090210,24.90,24.90,24.50,24.50,1040 ERBUD,20090211,24.50,24.50,23.69,23.70,1067 ERBUD,20090212,24.60,24.60,23.01,23.40,1421 ERBUD,20090213,22.60,23.10,22.60,23.00,610 ERBUD,20090216,23.53,23.53,22.40,22.40,351 ERBUD,20090217,22.40,23.10,22.00,22.00,892 ERBUD,20090218,21.50,22.60,21.50,22.60,799 ERBUD,20090219,23.00,23.00,22.10,22.90,4798 ERBUD,20090220,22.00,22.00,22.00,22.00,25 ERBUD,20090223,21.50,22.10,21.50,22.10,324 ERBUD,20090224,21.99,21.99,21.99,21.99,10 ERBUD,20090225,22.70,22.70,21.60,21.60,5462 ERBUD,20090226,21.60,21.60,20.71,21.60,352 ERBUD,20090227,21.10,21.10,20.53,21.10,3917 ERBUD,20090302,21.20,21.20,20.40,20.40,2635 ERBUD,20090303,20.50,22.10,20.40,22.10,7768 ERBUD,20090304,22.09,22.50,21.00,22.50,9773 ERBUD,20090305,23.00,23.00,22.50,23.00,2422 ERBUD,20090306,22.98,23.50,22.98,23.50,627 ERBUD,20090309,22.60,23.40,22.35,23.40,353 ERBUD,20090310,23.40,23.95,23.40,23.95,1446 ERBUD,20090311,23.95,24.10,22.80,22.80,2513 ERBUD,20090312,23.40,23.40,22.31,22.80,1506 ERBUD,20090313,22.30,22.69,22.11,22.11,1052 ERBUD,20090316,22.60,22.60,21.60,22.60,1436 ERBUD,20090317,21.45,22.50,21.45,22.50,208 ERBUD,20090318,21.51,21.94,21.51,21.94,1881 ERBUD,20090319,24.50,25.00,22.50,22.80,19299 ERBUD,20090320,22.80,22.80,21.52,22.68,4311 ERBUD,20090323,22.10,22.80,22.10,22.59,3775 ERBUD,20090324,22.62,22.99,22.40,22.40,1481 ERBUD,20090325,22.40,24.00,22.01,24.00,16952 ERBUD,20090326,23.32,23.90,22.53,22.80,28958 ERBUD,20090327,22.79,22.80,22.53,22.78,16876 ERBUD,20090330,22.50,22.85,22.20,22.68,6985 ERBUD,20090331,22.75,22.78,22.10,22.69,9710 ERBUD,20090401,22.50,22.50,22.10,22.40,46190 ERBUD,20090402,21.95,22.64,21.95,22.59,3847 ERBUD,20090403,22.59,24.40,22.15,23.80,49016 ERBUD,20090406,23.27,25.80,23.27,25.00,20146 ERBUD,20090407,25.90,25.90,24.71,25.39,13913 ERBUD,20090408,25.10,27.00,24.70,27.00,9230 ERBUD,20090409,28.99,28.99,26.20,28.60,20867 ERBUD,20090414,29.00,30.49,28.50,28.50,4064 ERBUD,20090415,28.00,29.00,27.70,28.50,7954 ERBUD,20090416,29.00,29.00,28.00,28.90,1468 ERBUD,20090417,29.77,29.77,28.00,28.75,8473 ERBUD,20090420,28.75,28.75,28.10,28.40,11977 ERBUD,20090421,27.80,28.39,27.10,27.60,3572 ERBUD,20090422,27.80,29.40,27.70,28.40,18355 ERBUD,20090423,28.20,29.00,28.02,29.00,6294 ERBUD,20090424,28.55,29.50,27.91,29.50,5904 ERBUD,20090427,29.98,29.98,28.75,29.05,447 ERBUD,20090428,29.10,29.10,28.20,28.55,6688 ERBUD,20090429,29.32,30.14,29.29,29.80,11011 ERBUD,20090430,30.60,31.90,30.60,31.70,5378 ERBUD,20090504,30.22,31.50,30.22,31.50,5815 ERBUD,20090505,31.50,32.00,31.50,32.00,15999 ERBUD,20090506,32.58,34.50,32.58,34.50,2850 ERBUD,20090507,35.00,36.22,34.00,36.22,1456 ERBUD,20090508,34.50,37.80,34.50,37.50,2726 ERBUD,20090511,38.00,38.00,35.70,36.80,577 ERBUD,20090512,37.09,37.09,34.80,37.00,7900 ERBUD,20090513,36.51,36.51,35.75,36.04,4761 ERBUD,20090514,34.70,34.70,33.80,34.39,10537 ERBUD,20090515,34.05,35.50,33.00,33.79,4401 ERBUD,20090518,33.77,35.00,32.00,35.00,4926 ERBUD,20090519,35.00,35.48,34.00,35.46,2471 ERBUD,20090520,36.00,36.98,35.60,36.44,12967 ERBUD,20090521,36.40,36.40,34.50,36.40,4365 ERBUD,20090522,34.80,35.99,34.80,35.99,1700 ERBUD,20090525,35.09,36.00,34.25,35.60,2608 ERBUD,20090526,35.00,35.00,34.40,35.00,3845 ERBUD,20090527,35.00,36.00,33.20,36.00,1693 ERBUD,20090528,34.25,35.90,34.25,35.90,1305 ERBUD,20090529,35.00,39.00,34.74,39.00,38886 ERBUD,20090601,38.48,40.80,38.10,38.98,5340 ERBUD,20090602,38.50,44.95,38.20,44.95,13178 ERBUD,20090603,44.00,45.00,43.00,44.00,2584 ERBUD,20090604,44.95,44.95,40.00,41.00,14975 ERBUD,20090605,42.00,42.25,39.50,39.50,6208 ERBUD,20090608,40.00,40.50,39.00,40.00,1973 ERBUD,20090609,40.60,41.70,40.60,41.00,1185 ERBUD,20090610,41.50,42.00,40.00,42.00,6845 ERBUD,20090612,41.95,42.00,40.02,42.00,6552 ERBUD,20090615,40.01,42.00,40.01,42.00,2254 ERBUD,20090616,40.50,43.00,40.00,43.00,12904 ERBUD,20090617,42.50,42.50,41.40,41.80,6648 ERBUD,20090618,40.51,42.50,40.03,42.50,2655 ERBUD,20090619,42.06,42.06,41.50,42.00,3801 ERBUD,20090622,41.01,41.50,40.11,41.50,5546 ERBUD,20090623,41.49,41.49,40.00,40.65,2899 ERBUD,20090624,40.65,40.85,40.10,40.46,280 ERBUD,20090625,40.10,40.50,39.50,40.12,5617 ERBUD,20090626,39.15,40.00,39.00,40.00,14190 ERBUD,20090629,40.99,41.00,39.00,39.00,6418 ERBUD,20090630,39.98,40.00,39.00,40.00,1258 ERBUD,20090701,40.00,41.00,39.25,40.60,26986 ERBUD,20090702,40.00,40.69,40.00,40.50,23801 ERBUD,20090703,39.63,40.00,39.49,40.00,1015 ERBUD,20090706,39.06,40.00,39.05,40.00,874 ERBUD,20090707,40.00,40.00,39.76,40.00,3864 ERBUD,20090708,39.01,42.00,39.01,42.00,3098 ERBUD,20090709,42.00,42.00,39.00,40.00,6198 ERBUD,20090710,40.25,40.25,39.70,40.00,5080 ERBUD,20090713,39.70,40.00,39.62,39.90,35254 ERBUD,20090714,39.62,40.45,39.60,39.89,23134 ERBUD,20090715,40.00,40.00,39.50,39.50,8616 ERBUD,20090716,39.50,39.50,39.20,39.50,13693 ERBUD,20090717,39.30,39.49,39.01,39.49,1075