Name,Date,Open,High,Low,Close,Volume
INTROL,20071108,9.99,10.85,9.70,10.84,47723
INTROL,20071109,10.93,11.60,10.84,11.18,17499
INTROL,20071112,10.50,11.39,10.30,10.79,4198
INTROL,20071113,10.80,10.80,10.75,10.75,153
INTROL,20071114,11.00,11.00,10.40,10.70,472
INTROL,20071115,10.60,10.60,8.70,9.00,9603
INTROL,20071116,8.70,8.80,8.50,8.78,8104
INTROL,20071119,8.80,9.15,8.75,9.13,8096
INTROL,20071120,9.15,9.32,8.91,9.00,9406
INTROL,20071121,8.95,9.18,8.50,9.13,3956
INTROL,20071122,9.15,9.15,8.26,8.29,13532
INTROL,20071123,8.71,9.00,8.52,8.80,11091
INTROL,20071126,8.51,8.51,8.21,8.21,1358
INTROL,20071127,8.20,8.47,7.41,8.47,5909
INTROL,20071128,8.48,9.76,8.20,9.76,8621
INTROL,20071129,9.85,10.29,9.85,10.18,4578
INTROL,20071130,10.20,10.89,9.61,10.58,6583
INTROL,20071203,10.58,10.65,10.58,10.65,1511
INTROL,20071204,10.80,10.80,10.00,10.59,1001
INTROL,20071205,10.59,10.59,10.59,10.59,591
INTROL,20071206,10.54,10.60,10.00,10.59,4921
INTROL,20071207,9.66,10.49,9.66,10.01,12407
INTROL,20071210,10.18,10.60,10.18,10.26,5375
INTROL,20071211,10.11,10.48,10.11,10.48,3279
INTROL,20071212,10.40,10.40,10.18,10.40,1867
INTROL,20071213,10.30,10.30,10.30,10.30,47
INTROL,20071214,10.01,10.35,9.82,10.35,14527
INTROL,20071217,10.00,10.00,9.77,9.80,2350
INTROL,20071218,9.80,10.10,9.51,9.99,30911
INTROL,20071219,9.80,9.98,9.50,9.81,55442
INTROL,20071220,9.55,9.67,9.10,9.65,66607
INTROL,20071221,9.30,9.50,9.01,9.39,107654
INTROL,20071227,9.94,9.94,9.50,9.92,5092
INTROL,20071228,9.36,9.74,9.36,9.74,7970
INTROL,20080102,9.99,9.99,9.50,9.97,301
INTROL,20080103,10.08,10.09,9.73,10.00,1684
INTROL,20080104,9.80,10.00,9.60,10.00,7392
INTROL,20080107,9.70,9.99,9.51,9.80,11195
INTROL,20080108,9.50,9.78,9.40,9.78,6921
INTROL,20080109,9.40,9.46,9.00,9.46,11350
INTROL,20080110,9.49,9.78,9.05,9.35,6922
INTROL,20080111,9.56,9.56,8.90,9.00,22267
INTROL,20080114,9.00,9.00,8.45,8.68,14928
INTROL,20080115,8.50,9.48,8.30,8.80,8867
INTROL,20080116,8.45,8.45,8.00,8.36,21060
INTROL,20080117,8.99,8.99,8.20,8.73,8324
INTROL,20080118,8.36,8.70,8.20,8.59,6102
INTROL,20080121,8.60,9.00,8.50,9.00,30833
INTROL,20080122,8.60,9.45,8.50,9.45,37417
INTROL,20080123,9.50,9.80,9.40,9.80,40097
INTROL,20080124,9.87,9.92,9.87,9.92,19200
INTROL,20080125,9.80,9.93,9.21,9.93,14710
INTROL,20080128,9.79,9.80,9.40,9.80,4670
INTROL,20080129,9.40,9.75,9.40,9.75,10912
INTROL,20080130,9.75,9.99,9.31,9.99,25896
INTROL,20080131,9.85,10.25,9.78,9.80,38382
INTROL,20080201,9.80,9.80,9.41,9.76,3006
INTROL,20080204,9.49,9.76,9.14,9.25,18600
INTROL,20080205,8.91,9.25,8.72,9.20,1227
INTROL,20080206,8.89,8.99,8.89,8.99,863
INTROL,20080207,8.60,8.60,8.60,8.60,777
INTROL,20080208,9.24,9.24,8.96,8.96,2
INTROL,20080211,8.63,8.89,8.40,8.89,8094
INTROL,20080212,8.88,8.90,8.88,8.90,410
INTROL,20080213,8.96,9.24,8.55,8.86,4561
INTROL,20080214,8.99,8.99,8.80,8.98,854
INTROL,20080215,9.00,9.00,8.70,8.99,48
INTROL,20080218,8.93,8.93,8.93,8.93,127
INTROL,20080219,8.94,8.94,8.62,8.90,170
INTROL,20080220,8.88,8.90,8.42,8.79,5655
INTROL,20080221,8.46,8.68,8.41,8.68,1617
INTROL,20080222,8.69,8.69,8.69,8.69,10
INTROL,20080225,8.50,8.70,8.31,8.70,1300
INTROL,20080226,8.70,8.70,8.31,8.69,1051
INTROL,20080227,8.20,8.65,8.20,8.63,1312
INTROL,20080228,8.62,8.62,8.11,8.60,2110
INTROL,20080229,8.50,8.55,8.50,8.55,2523
INTROL,20080303,8.56,8.56,8.56,8.56,5
INTROL,20080304,8.20,8.58,8.20,8.52,161
INTROL,20080305,8.12,8.39,7.99,8.39,10018
INTROL,20080306,8.58,8.58,8.01,8.54,1633
INTROL,20080307,8.10,8.45,8.10,8.45,100583
INTROL,20080310,8.45,8.45,8.40,8.40,60
INTROL,20080311,7.93,8.30,7.81,8.20,2166
INTROL,20080312,7.86,8.10,7.85,8.09,2105
INTROL,20080313,8.03,8.03,7.70,8.00,4959
INTROL,20080314,7.90,7.90,7.90,7.90,2607
INTROL,20080317,7.75,7.99,7.75,7.90,7675
INTROL,20080318,7.70,7.96,7.64,7.96,3215
INTROL,20080319,7.75,7.84,7.75,7.84,360
INTROL,20080320,7.94,7.94,7.63,7.84,4074
INTROL,20080325,7.93,7.95,7.75,7.95,5855
INTROL,20080326,7.98,8.09,7.97,8.09,10245
INTROL,20080327,8.09,8.09,7.75,8.05,9879
INTROL,20080328,8.00,8.00,7.99,8.00,524
INTROL,20080331,8.00,8.00,8.00,8.00,947
INTROL,20080401,8.00,8.00,7.92,8.00,3432
INTROL,20080402,7.95,8.00,7.95,8.00,5806
INTROL,20080403,8.00,8.00,7.86,8.00,917
INTROL,20080404,8.00,8.05,8.00,8.05,2550
INTROL,20080407,7.81,8.00,7.50,8.00,4100
INTROL,20080408,8.00,8.00,8.00,8.00,20
INTROL,20080409,8.00,8.01,7.73,8.01,6002
INTROL,20080410,8.02,8.03,8.02,8.02,1015
INTROL,20080411,8.00,8.03,7.97,7.97,1834
INTROL,20080414,7.98,7.98,7.62,7.81,5661
INTROL,20080415,7.81,7.90,7.66,7.86,3704
INTROL,20080416,7.85,7.90,7.75,7.86,18915
INTROL,20080417,7.80,7.85,7.71,7.84,4459
INTROL,20080418,7.80,7.90,7.64,7.90,8754
INTROL,20080421,7.85,7.90,7.67,7.90,5517
INTROL,20080422,7.90,7.90,7.68,7.68,4926
INTROL,20080423,7.68,7.68,7.22,7.68,7830
INTROL,20080424,7.80,7.88,7.50,7.88,10582
INTROL,20080425,7.60,7.98,7.60,7.98,1342
INTROL,20080428,7.99,8.00,7.99,8.00,1000
INTROL,20080429,7.99,7.99,7.95,7.99,21192
INTROL,20080430,8.02,8.10,7.95,8.10,32054
INTROL,20080505,7.86,8.00,7.67,8.00,564
INTROL,20080506,8.05,8.05,7.86,8.00,4506
INTROL,20080507,8.04,8.04,8.04,8.04,50
INTROL,20080508,8.10,8.10,7.87,8.04,77
INTROL,20080509,8.05,8.05,7.50,7.99,3037
INTROL,20080512,8.00,8.00,7.99,8.00,4020
INTROL,20080513,7.99,8.00,7.99,8.00,5000
INTROL,20080514,8.00,8.00,8.00,8.00,2743
INTROL,20080515,8.00,8.00,8.00,8.00,4170
INTROL,20080519,8.00,8.00,8.00,8.00,2200
INTROL,20080520,8.00,8.00,8.00,8.00,4736
INTROL,20080521,8.00,8.00,8.00,8.00,20
INTROL,20080523,7.90,8.07,7.63,8.07,3500
INTROL,20080526,8.06,8.06,8.06,8.06,10
INTROL,20080527,8.00,8.00,8.00,8.00,63
INTROL,20080528,7.67,8.00,7.60,7.97,1947
INTROL,20080529,8.00,8.00,8.00,8.00,10
INTROL,20080530,7.99,7.99,7.66,7.99,5600
INTROL,20080602,7.99,7.99,7.63,7.98,1530
INTROL,20080603,7.97,7.97,7.52,7.74,955
INTROL,20080604,7.74,7.74,7.20,7.50,8412
INTROL,20080605,7.70,7.73,7.70,7.73,1250
INTROL,20080606,7.60,7.70,7.50,7.70,451
INTROL,20080609,7.70,7.70,7.70,7.70,10
INTROL,20080610,7.32,7.70,7.32,7.70,365
INTROL,20080611,7.80,7.80,7.31,7.49,1810
INTROL,20080612,7.79,7.79,7.10,7.60,2152
INTROL,20080613,7.60,7.60,7.60,7.60,10
INTROL,20080616,7.48,7.48,7.48,7.48,100
INTROL,20080617,7.48,7.48,7.30,7.45,736
INTROL,20080618,7.45,7.45,6.60,6.98,15342
INTROL,20080619,6.98,6.98,6.30,6.93,2612
INTROL,20080620,6.93,6.93,6.90,6.90,756
INTROL,20080623,6.92,6.92,6.53,6.88,2301
INTROL,20080624,6.88,6.88,6.20,6.59,4814
INTROL,20080625,6.70,6.70,5.95,6.27,7041
INTROL,20080626,5.93,5.93,5.11,5.64,25401
INTROL,20080627,5.55,5.55,5.21,5.35,25843
INTROL,20080630,5.31,5.53,5.31,5.53,33344
INTROL,20080701,5.40,5.50,5.35,5.45,34800
INTROL,20080702,5.45,5.97,5.45,5.97,9907
INTROL,20080703,5.85,6.00,5.50,5.90,29690
INTROL,20080704,5.73,5.73,5.60,5.60,11124
INTROL,20080707,5.89,5.89,5.36,5.69,9620
INTROL,20080708,5.60,5.69,5.45,5.69,6400
INTROL,20080709,5.60,5.60,5.60,5.60,27661
INTROL,20080710,5.87,5.87,5.87,5.87,1
INTROL,20080711,5.80,5.80,5.80,5.80,1
INTROL,20080715,5.68,5.68,5.40,5.65,2650
INTROL,20080716,5.40,5.59,5.36,5.59,4840
INTROL,20080717,5.69,5.69,5.40,5.40,2229
INTROL,20080718,5.40,5.40,5.40,5.40,1530
INTROL,20080721,5.40,5.75,5.40,5.75,1029
INTROL,20080722,5.50,5.50,5.40,5.50,2590
INTROL,20080723,5.59,5.59,5.43,5.50,2534
INTROL,20080724,5.40,5.60,5.30,5.60,13653
INTROL,20080725,5.40,5.55,5.35,5.55,3600
INTROL,20080728,5.69,5.69,5.41,5.41,363
INTROL,20080729,5.40,5.60,5.40,5.60,11484
INTROL,20080730,5.31,5.70,5.31,5.70,751
INTROL,20080731,5.90,5.90,5.90,5.90,1
INTROL,20080801,5.65,5.65,5.65,5.65,10
INTROL,20080805,5.50,5.65,5.40,5.65,2482
INTROL,20080806,5.50,5.50,5.50,5.50,20
INTROL,20080807,5.55,5.55,5.55,5.55,10
INTROL,20080808,5.55,5.55,5.31,5.52,811
INTROL,20080811,5.31,5.50,5.21,5.48,3665
INTROL,20080812,5.20,5.46,5.20,5.46,1113
INTROL,20080814,5.01,5.46,5.01,5.46,113
INTROL,20080818,5.46,5.46,5.46,5.46,20
INTROL,20080819,5.46,5.46,5.46,5.46,10
INTROL,20080820,5.46,5.46,5.15,5.15,40
INTROL,20080821,5.20,5.20,5.20,5.20,10
INTROL,20080822,5.20,5.44,5.20,5.44,4092
INTROL,20080825,5.45,5.46,5.10,5.46,610
INTROL,20080826,5.44,5.44,5.44,5.44,10
INTROL,20080827,5.44,5.44,5.44,5.44,10
INTROL,20080828,5.10,5.42,5.10,5.42,301
INTROL,20080829,5.29,5.29,5.29,5.29,200
INTROL,20080901,5.30,5.41,5.30,5.41,210
INTROL,20080902,5.43,5.43,5.11,5.11,5787
INTROL,20080903,5.13,5.13,4.92,5.12,2149
INTROL,20080904,5.12,5.31,4.90,5.31,1485
INTROL,20080905,5.32,5.32,5.30,5.30,30
INTROL,20080908,5.30,5.30,4.92,5.29,2774
INTROL,20080909,5.19,5.19,5.19,5.19,10
INTROL,20080910,5.19,5.19,5.19,5.19,20
INTROL,20080911,5.19,5.19,5.18,5.19,85
INTROL,20080912,5.10,5.10,5.00,5.00,30
INTROL,20080915,5.00,5.00,4.61,4.99,3410
INTROL,20080916,4.52,4.52,4.51,4.52,5146
INTROL,20080917,4.51,4.70,4.50,4.60,927
INTROL,20080918,4.40,4.50,4.35,4.50,450
INTROL,20080919,4.61,4.61,4.45,4.60,2251
INTROL,20080922,4.70,4.70,4.70,4.70,1
INTROL,20080923,4.50,4.66,4.50,4.66,101
INTROL,20080924,4.65,4.65,4.50,4.50,650
INTROL,20080925,4.50,4.50,4.13,4.45,3490
INTROL,20080926,4.50,4.60,4.50,4.60,133
INTROL,20080929,4.60,4.60,4.35,4.39,6757
INTROL,20080930,4.30,4.50,4.20,4.50,5654
INTROL,20081001,4.50,4.55,4.40,4.55,1829
INTROL,20081002,4.54,4.54,4.54,4.54,900
INTROL,20081003,4.55,4.59,4.50,4.59,5470
INTROL,20081006,4.59,4.59,4.24,4.59,1075
INTROL,20081007,4.59,4.59,4.33,4.52,4110
INTROL,20081008,4.50,4.50,4.25,4.29,12134
INTROL,20081009,4.22,4.29,4.20,4.28,10680
INTROL,20081010,4.27,4.27,4.15,4.15,8030
INTROL,20081013,4.15,4.15,4.05,4.15,1910
INTROL,20081014,4.15,4.20,4.15,4.20,5165
INTROL,20081015,4.28,4.28,4.15,4.24,1410
INTROL,20081016,4.15,4.24,3.84,4.24,59049
INTROL,20081017,4.20,4.20,4.01,4.20,1400
INTROL,20081020,4.25,4.25,4.25,4.25,10
INTROL,20081021,4.25,4.25,4.00,4.25,816
INTROL,20081022,4.25,4.25,4.25,4.25,10
INTROL,20081023,4.00,4.25,3.90,4.25,13879
INTROL,20081024,4.25,4.25,3.90,4.00,14078
INTROL,20081027,3.92,4.17,3.92,4.17,882
INTROL,20081028,4.17,4.38,4.16,4.38,4405
INTROL,20081029,4.40,4.40,4.10,4.37,766
INTROL,20081030,4.10,4.39,4.10,4.15,1705
INTROL,20081031,4.15,4.15,4.01,4.15,3608
INTROL,20081103,4.15,4.15,4.15,4.15,10
INTROL,20081104,4.15,4.15,4.01,4.05,4594
INTROL,20081105,4.05,4.05,4.00,4.04,5136
INTROL,20081106,4.05,4.05,4.05,4.05,44
INTROL,20081107,4.04,4.12,4.04,4.12,1095
INTROL,20081110,4.15,4.15,4.12,4.12,205
INTROL,20081112,4.15,4.15,4.05,4.05,1005
INTROL,20081113,4.05,4.15,4.05,4.15,8571
INTROL,20081114,4.15,4.15,4.07,4.15,3061
INTROL,20081117,4.15,4.15,4.05,4.05,9229
INTROL,20081118,4.05,4.15,4.05,4.15,1388
INTROL,20081119,4.15,4.19,4.05,4.19,1966
INTROL,20081120,4.20,4.40,4.00,4.40,44224
INTROL,20081121,4.39,4.60,4.15,4.35,11675
INTROL,20081124,4.63,4.63,4.50,4.50,4241
INTROL,20081125,4.64,4.64,4.28,4.50,8805
INTROL,20081126,4.50,4.50,4.50,4.50,10
INTROL,20081127,4.15,4.23,4.15,4.20,50250
INTROL,20081128,4.21,4.21,4.20,4.20,52679
INTROL,20081201,4.00,4.20,4.00,4.20,1359
INTROL,20081202,4.50,4.50,4.32,4.39,2605
INTROL,20081203,4.40,4.40,4.30,4.32,578
INTROL,20081204,4.40,4.40,4.25,4.37,830
INTROL,20081205,4.37,4.37,4.20,4.30,1855
INTROL,20081208,4.25,4.35,3.91,4.33,3950
INTROL,20081209,4.33,4.33,4.12,4.30,4346
INTROL,20081210,4.33,4.33,4.24,4.33,1890
INTROL,20081211,4.32,4.38,4.25,4.38,1130
INTROL,20081212,4.38,4.39,4.11,4.39,1453
INTROL,20081215,4.38,4.59,4.38,4.59,6989
INTROL,20081216,4.42,4.45,4.33,4.33,1540
INTROL,20081217,4.33,4.40,4.33,4.40,62
INTROL,20081218,4.00,4.20,4.00,4.17,5693
INTROL,20081219,4.14,4.17,3.90,3.90,50605
INTROL,20081222,4.22,4.27,4.20,4.20,1430
INTROL,20081223,4.25,4.25,4.05,4.05,2919
INTROL,20081229,4.18,4.40,4.18,4.38,7426
INTROL,20081230,4.37,4.43,4.31,4.43,1364
INTROL,20081231,4.45,4.57,4.44,4.57,1441
INTROL,20090105,4.70,4.70,4.44,4.44,1295
INTROL,20090106,4.48,4.67,4.40,4.40,2010
INTROL,20090107,4.43,4.58,4.30,4.30,3984
INTROL,20090108,4.20,4.52,4.20,4.49,660
INTROL,20090109,4.53,4.53,4.52,4.52,510
INTROL,20090112,4.53,4.64,4.52,4.52,697
INTROL,20090113,4.52,4.52,4.40,4.40,2250
INTROL,20090114,4.40,4.59,4.40,4.40,13338
INTROL,20090115,4.59,4.59,4.59,4.59,50
INTROL,20090116,4.57,4.58,4.25,4.54,200350
INTROL,20090119,4.62,4.62,4.40,4.58,1042
INTROL,20090120,4.33,4.33,4.33,4.33,45
INTROL,20090121,4.35,4.35,4.35,4.35,10
INTROL,20090122,4.36,4.59,4.36,4.59,60
INTROL,20090123,4.50,4.60,4.49,4.60,516
INTROL,20090126,4.59,4.60,4.48,4.60,1310
INTROL,20090127,4.59,4.60,4.59,4.60,144
INTROL,20090128,4.59,4.60,4.59,4.59,260
INTROL,20090129,4.54,4.54,4.50,4.51,710
INTROL,20090130,4.51,4.51,4.51,4.51,10
INTROL,20090202,4.50,4.52,4.30,4.52,8165
INTROL,20090203,4.55,4.55,4.40,4.40,1985
INTROL,20090204,4.40,4.40,4.40,4.40,90
INTROL,20090205,4.39,4.51,4.30,4.51,782
INTROL,20090206,4.50,4.59,4.50,4.59,2317
INTROL,20090209,4.59,4.59,4.55,4.59,1480
INTROL,20090210,4.59,4.60,4.59,4.59,1935
INTROL,20090211,4.57,4.57,4.57,4.57,10
INTROL,20090212,4.57,4.57,4.40,4.40,215
INTROL,20090213,4.40,4.40,4.40,4.40,10
INTROL,20090216,4.40,4.49,4.25,4.48,1327
INTROL,20090217,4.49,4.50,4.20,4.42,1190
INTROL,20090218,4.40,4.50,4.15,4.48,2569
INTROL,20090219,4.48,4.59,4.41,4.56,1142
INTROL,20090220,4.55,4.55,4.26,4.54,2388
INTROL,20090223,4.53,4.65,4.50,4.64,3845
INTROL,20090224,4.64,4.65,4.34,4.65,3325
INTROL,20090225,4.63,4.67,4.63,4.67,1562
INTROL,20090226,4.67,4.70,4.67,4.70,3370
INTROL,20090227,4.70,4.79,4.70,4.70,1860
INTROL,20090302,4.65,4.80,4.65,4.80,5107
INTROL,20090303,4.82,4.85,4.82,4.85,1615
INTROL,20090304,4.85,4.95,4.84,4.90,7726
INTROL,20090305,4.89,4.90,4.63,4.70,3180
INTROL,20090306,4.70,4.86,4.70,4.86,4230
INTROL,20090310,4.90,4.90,4.90,4.90,10
INTROL,20090311,4.90,4.90,4.71,4.72,1110
INTROL,20090312,4.73,4.73,4.70,4.73,1400
INTROL,20090313,4.88,4.97,4.76,4.76,2290
INTROL,20090316,4.77,4.95,4.77,4.90,2480
INTROL,20090317,5.00,5.10,5.00,5.00,4010
INTROL,20090318,5.00,5.10,4.90,5.05,2410
INTROL,20090319,4.98,5.19,4.98,5.19,410
INTROL,20090320,5.17,5.17,5.00,5.00,277
INTROL,20090323,5.15,5.15,5.10,5.10,330
INTROL,20090324,5.11,5.11,4.85,5.10,410
INTROL,20090325,4.75,5.00,4.61,5.00,2787
INTROL,20090326,4.90,5.00,4.90,5.00,1380
INTROL,20090327,4.79,5.04,4.79,5.04,2500
INTROL,20090330,4.76,5.19,4.51,5.19,9050
INTROL,20090331,5.18,5.18,5.13,5.16,1110
INTROL,20090401,5.00,5.00,4.92,4.95,1936
INTROL,20090402,4.95,4.95,4.88,4.91,1354
INTROL,20090403,4.91,5.12,4.88,5.12,7719
INTROL,20090406,5.05,5.12,4.70,4.90,2616
INTROL,20090407,4.90,4.90,4.71,4.71,1233
INTROL,20090408,4.65,4.90,4.65,4.90,1897
INTROL,20090409,4.95,5.00,4.75,5.00,13297
INTROL,20090414,5.00,5.00,5.00,5.00,13809
INTROL,20090415,5.00,5.10,4.90,5.10,2053
INTROL,20090416,5.09,5.10,4.98,4.98,1456
INTROL,20090417,4.92,5.40,4.92,5.40,16404
INTROL,20090420,5.70,5.70,5.39,5.39,400
INTROL,20090421,5.35,5.35,5.25,5.25,150
INTROL,20090422,5.30,5.30,5.19,5.19,3880
INTROL,20090423,5.15,5.20,5.15,5.20,2130
INTROL,20090424,5.20,5.30,5.13,5.13,4155
INTROL,20090427,5.20,5.20,5.00,5.19,2010
INTROL,20090428,5.05,5.10,5.05,5.10,300
INTROL,20090429,5.20,5.20,5.15,5.15,305
INTROL,20090430,5.15,5.20,5.15,5.15,380
INTROL,20090504,5.10,5.30,5.05,5.06,1043
INTROL,20090505,5.02,5.02,5.02,5.02,200
INTROL,20090506,5.05,5.25,5.05,5.25,665
INTROL,20090507,5.25,5.99,5.25,5.80,9590
INTROL,20090508,5.70,5.80,5.31,5.80,920
INTROL,20090511,5.60,5.60,5.60,5.60,100
INTROL,20090512,5.60,5.84,5.60,5.84,50
INTROL,20090513,5.84,5.84,5.84,5.84,10
INTROL,20090514,5.85,5.85,5.85,5.85,160
INTROL,20090515,5.85,6.13,5.81,6.13,1138
INTROL,20090518,6.12,6.12,6.12,6.12,150
INTROL,20090519,6.10,6.10,5.90,6.07,850
INTROL,20090520,6.07,6.10,5.95,6.10,391
INTROL,20090521,6.10,6.10,5.90,5.90,2815
INTROL,20090522,5.90,6.00,5.90,5.90,4339
INTROL,20090525,5.95,6.09,5.95,6.09,540
INTROL,20090526,6.10,6.10,6.10,6.10,70
INTROL,20090527,6.09,6.30,6.09,6.30,2533
INTROL,20090528,6.50,6.80,6.50,6.80,1175
INTROL,20090529,7.00,7.08,6.90,7.08,2756
INTROL,20090601,7.20,7.20,7.10,7.10,204
INTROL,20090602,7.10,7.10,6.70,7.10,250
INTROL,20090603,7.14,7.14,6.65,6.65,1087
INTROL,20090604,6.80,6.90,6.80,6.90,50
INTROL,20090605,6.95,7.00,6.62,6.88,2173
INTROL,20090608,6.78,6.89,6.60,6.89,10642
INTROL,20090609,6.89,6.90,6.89,6.90,1217
INTROL,20090610,6.90,7.09,6.90,7.09,4965
INTROL,20090612,7.09,7.10,7.09,7.10,60
INTROL,20090615,7.10,7.10,7.10,7.10,30
INTROL,20090616,7.10,7.10,7.10,7.10,10
INTROL,20090617,6.99,7.10,6.99,7.10,1608
INTROL,20090618,7.10,7.10,7.10,7.10,10
INTROL,20090619,7.00,7.09,7.00,7.09,396
INTROL,20090622,7.00,7.09,6.60,7.09,4485
INTROL,20090623,7.00,7.09,6.80,7.09,6930
INTROL,20090624,7.09,7.09,6.90,7.08,7696
INTROL,20090625,7.09,7.09,6.95,6.95,4115
INTROL,20090626,7.00,7.00,6.80,6.95,711
INTROL,20090629,7.07,7.07,6.95,6.95,18234
INTROL,20090630,7.05,7.05,6.95,6.95,410
INTROL,20090701,7.05,7.05,6.90,6.90,850
INTROL,20090702,6.94,6.94,6.64,6.64,200
INTROL,20090703,6.66,6.66,6.66,6.66,100
INTROL,20090706,6.68,6.90,6.60,6.60,1417
INTROL,20090707,6.70,6.79,6.70,6.70,1290
INTROL,20090708,6.77,6.77,6.77,6.77,700
INTROL,20090709,6.79,6.79,6.70,6.70,580
INTROL,20090710,6.75,6.75,6.70,6.73,18850
INTROL,20090713,6.70,6.84,6.70,6.84,1546
INTROL,20090714,6.78,6.78,6.70,6.70,2142
INTROL,20090715,6.69,6.70,6.60,6.70,6329
INTROL,20090716,6.70,6.83,6.66,6.83,1562
INTROL,20090717,6.90,6.90,6.84,6.84,800