Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
THLD,05/31/12,7.290,7.440,6.970,7.330,3337536,0.13,1.81%
THLD,05/30/12,6.880,7.320,6.680,7.200,2847749,0.26,3.75%
THLD,05/29/12,6.810,7.100,6.810,6.940,1263825,0.14,2.06%
THLD,05/25/12,6.790,6.970,6.730,6.800,874848,-0.01,-0.15%
THLD,05/24/12,7.000,7.040,6.750,6.810,970497,-0.12,-1.73%
THLD,05/23/12,6.490,6.980,6.420,6.930,1225922,0.41,6.29%
THLD,05/22/12,6.380,6.680,6.370,6.520,965670,0.15,2.35%
THLD,05/21/12,6.120,6.430,6.000,6.370,1455020,0.26,4.26%
THLD,05/18/12,6.390,6.489,6.100,6.110,954401,-0.28,-4.38%
THLD,05/17/12,7.080,7.090,6.300,6.390,1872383,-0.61,-8.71%
THLD,05/16/12,6.490,7.200,6.450,7.000,2661954,0.55,8.53%
THLD,05/15/12,6.280,6.590,6.180,6.450,1643370,0.17,2.71%
THLD,05/14/12,6.130,6.310,6.020,6.280,1088794,0.03,0.48%
THLD,05/11/12,6.120,6.350,6.070,6.250,616339,0.06,0.97%
THLD,05/10/12,6.160,6.470,6.150,6.190,899248,0.08,1.31%
THLD,05/09/12,6.090,6.180,6.000,6.110,572834,-0.09,-1.45%
THLD,05/08/12,6.290,6.290,5.955,6.200,1337674,-0.10,-1.59%
THLD,05/07/12,6.040,6.500,5.880,6.300,1524968,0.05,0.80%
THLD,05/04/12,6.650,6.670,6.230,6.250,1776799,-0.43,-6.44%
THLD,05/03/12,6.920,6.990,6.360,6.680,1795503,-0.27,-3.88%
THLD,05/02/12,6.950,7.040,6.640,6.950,1483383,-0.12,-1.70%
THLD,05/01/12,7.270,7.420,7.000,7.070,1542165,-0.21,-2.88%
THLD,04/30/12,7.300,7.480,7.220,7.280,1091353,0.03,0.41%
THLD,04/27/12,7.110,7.450,7.100,7.250,1646868,0.16,2.26%
THLD,04/26/12,6.760,7.120,6.760,7.090,1040916,0.32,4.73%
THLD,04/25/12,6.800,7.140,6.720,6.770,1742971,0.02,0.30%
THLD,04/24/12,6.820,7.140,6.630,6.750,2514165,-0.10,-1.46%
THLD,04/23/12,6.420,6.960,6.302,6.850,1825002,0.37,5.71%
THLD,04/20/12,6.510,6.750,6.390,6.480,922510,-0.01,-0.15%
THLD,04/19/12,6.310,6.620,6.150,6.490,1343799,0.15,2.37%
THLD,04/18/12,6.450,6.530,6.290,6.340,1263086,-0.23,-3.50%
THLD,04/17/12,6.190,6.939,6.150,6.570,2823995,0.39,6.31%
THLD,04/16/12,6.240,6.320,5.920,6.180,1677146,-0.06,-0.96%
THLD,04/13/12,6.240,6.250,5.900,6.240,1545809,0.04,0.65%
THLD,04/12/12,6.540,6.570,6.120,6.200,1993979,-0.31,-4.76%
THLD,04/11/12,6.850,7.080,6.270,6.510,3166202,0.16,2.52%
THLD,04/10/12,6.760,6.930,6.260,6.350,1873891,-0.26,-3.93%
THLD,04/09/12,7.000,7.060,6.480,6.610,2646999,-0.61,-8.45%
THLD,04/05/12,7.300,7.350,7.030,7.220,1319930,-0.03,-0.41%
THLD,04/04/12,7.040,7.400,6.890,7.250,2156545,-0.06,-0.82%
THLD,04/03/12,8.090,8.090,7.200,7.310,5382553,-0.98,-11.82%
THLD,04/02/12,8.680,8.750,8.200,8.290,3755290,-0.51,-5.80%
THLD,03/30/12,8.840,9.070,7.990,8.800,10877836,0.38,4.51%
THLD,03/29/12,8.440,8.770,8.260,8.420,6749154,0.46,5.78%
THLD,03/28/12,7.910,8.060,7.720,7.960,1721298,0.11,1.40%
THLD,03/27/12,8.200,8.240,7.700,7.850,2558930,-0.18,-2.24%
THLD,03/26/12,7.310,8.500,7.300,8.030,6841470,0.69,9.40%
THLD,03/23/12,7.120,7.340,7.000,7.340,1139366,0.28,3.97%
THLD,03/22/12,7.000,7.300,6.800,7.060,1282004,0.00,0.00%
THLD,03/21/12,7.260,7.370,6.910,7.060,1316052,-0.13,-1.81%
THLD,03/20/12,7.280,7.430,7.110,7.190,2471291,0.11,1.55%
THLD,03/19/12,7.530,7.610,7.000,7.080,5571950,0.09,1.29%
THLD,03/16/12,7.110,7.340,6.840,6.990,3373848,0.26,3.86%
THLD,03/15/12,7.000,7.139,6.680,6.730,1791830,-0.26,-3.72%
THLD,03/14/12,6.970,7.500,6.750,6.990,5427414,0.17,2.49%
THLD,03/13/12,6.610,6.990,6.250,6.820,3676324,0.26,3.96%
THLD,03/12/12,6.420,7.100,6.400,6.560,7744643,0.10,1.55%
THLD,03/09/12,5.880,6.730,5.670,6.460,7899992,0.31,5.04%
THLD,03/08/12,4.860,6.300,4.830,6.150,7782135,1.39,29.20%
THLD,03/07/12,4.600,4.880,4.340,4.760,1639226,0.20,4.39%
THLD,03/06/12,4.910,4.930,4.350,4.560,2347463,-0.16,-3.39%
THLD,03/05/12,4.900,4.940,4.620,4.720,1326383,-0.10,-2.07%
THLD,03/02/12,5.020,5.130,4.800,4.820,1371724,-0.24,-4.74%