Exchange,MM/DD/YY,Open,High,Low,Close,Volume TradeHill,02/13/12,5.5460816449,5.699,5.2,5.50667875,14110.5206818 TradeHill,02/12/12,5.56582,5.7459899998,5.45,5.5,3151.52960912 TradeHill,02/11/12,5.9285,5.9469999998,5.57,5.57,1966.14075082 TradeHill,02/10/12,5.8023400002,5.95,5.75,5.95,2637.08512707 TradeHill,02/09/12,5.61,5.89,5.52,5.89,3314.21725952 TradeHill,02/08/12,5.7,5.84,5.31,5.63825,3707.74475981 TradeHill,02/07/12,5.57507,5.75,5.45,5.6999999998,2532.69464662 TradeHill,02/06/12,5.57021025,5.69,5.46,5.6,2434.65505195 TradeHill,02/05/12,5.8879699998,5.8960000008,5.51,5.667,7328.19448704 TradeHill,02/04/12,5.973899998,6.0,5.7511,5.77367,1481.49235882 TradeHill,02/03/12,6.0750000001,6.09,5.65,5.999,3112.47062846 TradeHill,02/02/12,6.0074410002,6.1,5.814,6.0889,2538.12477741 TradeHill,02/01/12,5.53796,6.1,5.401,6.0939599998,6202.44244752 TradeHill,01/31/12,5.51,5.6,5.38,5.549,2460.42724239 TradeHill,01/30/12,5.3799999998,5.53,5.251,5.51,3062.87213592 TradeHill,01/29/12,5.551,5.686,5.30453,5.30453,1700.63932173 TradeHill,01/28/12,5.39287,5.6800000001,5.25,5.65,1437.04894594 TradeHill,01/27/12,5.3,5.51,5.0100000501,5.37394,5362.9378975 TradeHill,01/26/12,5.8499999998,5.9,5.3,5.3,2291.3959097 TradeHill,01/25/12,6.2999699998,6.3,5.62,5.8499999998,5100.34539657 TradeHill,01/24/12,6.3999999998,6.515,6.23005,6.2999899998,9537.22974564 TradeHill,01/23/12,6.3073500002,6.5,6.20749,6.4,1426.24533306 TradeHill,01/22/12,6.1499,6.45,6.0,6.3138600002,3184.2838641 TradeHill,01/21/12,6.459211,6.5379,6.144,6.14569,3627.02971863 TradeHill,01/20/12,6.36,6.5299899898,6.3,6.45811,3403.82855862 TradeHill,01/19/12,5.9057000002,6.4,5.9057000002,6.35,3399.47141741 TradeHill,01/18/12,5.65,6.69,5.502,5.91998999,5226.75956766 TradeHill,01/17/12,6.6759999998,6.98,4.89,5.67094999,5354.27706975 TradeHill,01/16/12,6.91000001,7.11,6.52,6.6339,3830.98973471 TradeHill,01/15/12,6.75057,7.0,6.6,6.9730004504,3555.81491337 TradeHill,01/14/12,6.48899989,6.8510000002,6.29032,6.76359224,3416.3724638 TradeHill,01/13/12,6.80448988,6.80448988,6.45,6.4519,2844.7051304 TradeHill,01/12/12,6.9439899998,6.96,6.4370000602,6.73741675,3289.70468016 TradeHill,01/11/12,6.4520589707,7.048,6.43,6.8931199998,3291.45829384 TradeHill,01/10/12,6.32495,6.58205,6.1,6.49,5124.75009169 TradeHill,01/09/12,7.0684400002,7.14999999,6.09,6.31550375,4421.05617877 TradeHill,01/08/12,6.8000000001,7.199,6.65,7.1,5697.35075127 TradeHill,01/07/12,6.6510100006,7.0,6.43372,6.7634999998,5689.58727699 TradeHill,01/06/12,6.90759,7.15645,6.1,6.6100000004,11185.3627094 TradeHill,01/05/12,5.6808,7.10000001,5.5,6.96064,13407.0874543 TradeHill,01/04/12,4.8992,5.6500000001,4.80600007,5.6,7241.00115028 TradeHill,01/03/12,5.1941,5.2899999998,4.7130000304,4.8460000003,4825.02033335 TradeHill,01/02/12,5.27439,5.4443999696,5.04634,5.2,4140.11375589 TradeHill,01/01/12,4.70620001,5.4501000001,4.6180000102,5.27876,7089.3295448 TradeHill,12/31/11,4.2468,4.91,4.2,4.725,4270.52158629 TradeHill,12/30/11,4.1475000002,4.25,4.081,4.2454499796,4164.42261485 TradeHill,12/29/11,4.21619999,4.3,3.98,4.1779999798,11229.4007123 TradeHill,12/28/11,4.088,4.23,4.0149900202,4.15,3676.96202898 TradeHill,12/27/11,3.99,4.1,3.8860000002,4.08845,4790.66487762 TradeHill,12/26/11,4.2,4.25,3.8730000608,3.98,15063.5043804