SC 13D/A 1 d968019_13-d.txt SECURITIES AND EXCHANGE COMMISSION WASHINGTON, DC 20549 ---------------- SCHEDULE 13D (Rule 13d-101) INFORMATION TO BE INCLUDED IN STATEMENTS FILED PURSUANT TO RULE 13d-1(a) AND AMENDMENTS THERETO FILED PURSUANT TO RULE 13d-2(a) AEP Industries, Inc.. -------------------------------------------------------------------------------- (Name of Issuer) Common Stock, $0.01 par value -------------------------------------------------------------------------------- (Title of Class of Securities) 001031103 -------------------------------------------------------------------------------- (CUSIP Number) Daniel Khoshaba, Managing Member KSA Capital Management, LLC 4 Essex Avenue, 4th Floor Bernardsville, New Jersey 07924 Tel: +1 (908) 766-3331 -------------------------------------------------------------------------------- (Name, Address and Telephone Number of Person Authorized to Receive Notices and Communications) December 11, 2008 -------------------------------------------------------------------------------- (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 Rule 13d-1(e), 13d-1(f) or 13d-1(g), check the following box [ ]. CUSIP No. 001031103 --------------------- 1. NAME OF REPORTING PERSONS KSA Capital Management, LLC 2. CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP (a) [_] (b) [x] 3. SEC USE ONLY 4. SOURCE OF FUNDS AF 5. CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d) OR 2(e) [_] 6. CITIZENSHIP OR PLACE OF ORGANIZATION Delaware NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON 7. SOLE VOTING POWER 0 8. SHARED VOTING POWER 808,588 9. SOLE DISPOSITIVE POWER 0 10. SHARED DISPOSITIVE POWER 808,588 11. AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 808,588 12. CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES 13. PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 11.94% 14. TYPE OF REPORTING PERSON OO CUSIP No. 001031103 --------------------- 1. NAME OF REPORTING PERSONS Daniel Khoshaba 2. CHECK THE APPROPRIATE BOX IF A MEMBER OF A GROUP (a) [_] (b) [x] 3. SEC USE ONLY 4. SOURCE OF FUNDS AF 5. CHECK BOX IF DISCLOSURE OF LEGAL PROCEEDINGS IS REQUIRED PURSUANT TO ITEMS 2(d) OR 2(e) [_] 6. CITIZENSHIP OR PLACE OF ORGANIZATION United States of America NUMBER OF SHARES BENEFICIALLY OWNED BY EACH REPORTING PERSON 7. SOLE VOTING POWER 0 8. SHARED VOTING POWER 808,588 9. SOLE DISPOSITIVE POWER 0 10. SHARED DISPOSITIVE POWER 808,588 11. AGGREGATE AMOUNT BENEFICIALLY OWNED BY EACH REPORTING PERSON 808,588 12. CHECK BOX IF THE AGGREGATE AMOUNT IN ROW (11) EXCLUDES CERTAIN SHARES 13. PERCENT OF CLASS REPRESENTED BY AMOUNT IN ROW (11) 11.94% 14. TYPE OF REPORTING PERSON IN CUSIP No. 001031103 --------------------- -------------------------------------------------------------------------------- Item 1. Security and Issuer. No material change from the Schedule 13D filed on December 10, 2008. -------------------------------------------------------------------------------- Item 2. Identity and Background. No material change from the Schedule 13D filed on December 10, 2008. -------------------------------------------------------------------------------- Item 3. Source and Amount of Funds or Other Consideration. As of the date hereof KSA Capital Management may be deemed to beneficially own 808,588 Shares. As of the date hereof Daniel Khoshaba may be deemed to beneficially own 808,588 Shares. No borrowed funds were used to purchase the Shares, other than any borrowed funds used for working capital purposes in the ordinary course of business. -------------------------------------------------------------------------------- Item 4. Purpose of Transaction. No material change from the Schedule 13D filed on December 10, 2008. -------------------------------------------------------------------------------- Item 5. Interest in Securities of the Issuer. (a, b) As of the date hereof, KSA Capital Management may be deemed to be the beneficial owner of 808,588 Shares, constituting 11.94% of the Shares of the Issuer, based upon the 6,773,591 Shares outstanding as of January 21, 2009. KSA Capital Management has the sole power to vote or direct the vote of 0 Shares; has the shared power to vote or direct the vote of 808,588 Shares; has sole power to dispose or direct the disposition of 0 Shares; and has shared power to dispose or direct the disposition of 808,588 Shares. KSA Capital Management specifically disclaims beneficial ownership in the Shares reported herein except to the extent of its pecuniary interest therein. As of the date hereof, Daniel Khoshaba may be deemed to be the beneficial owner of 808,588 Shares, constituting 11.94% of the Shares of the Issuer, based upon the 6,773,591 Shares outstanding as of January 21, 2009. Daniel Khoshaba has the sole power to vote or direct the vote of 0 Shares; has the shared power to vote or direct the vote of 808,588 Shares; has sole power to dispose or direct the disposition of 0 Shares; and has shared power to dispose or direct the disposition of 808,588 Shares. Daniel Khoshaba specifically disclaims beneficial ownership in the Shares reported herein except to the extent of his pecuniary interest therein. (c) The trading dates, number of Shares purchased and sold and price per share for all transactions in the Shares since the Schedule D filed on December 10, 2008 by the Reporting Persons are set forth in Exhibit B and all such transactions were effected in open market transactions. -------------------------------------------------------------------------------- Item 6. Contracts, Arrangements, Understandings or Relationships with Respect to Securities of the Issuer. None. -------------------------------------------------------------------------------- Item 7. Material to be Filed as Exhibits. Exhibit A: Agreement between the Reporting Persons to file jointly Exhibit B: Schedule of Transactions in the Shares of the Issuer -------------------------------------------------------------------------------- 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. KSA Capital Management, LLC By: By: Daniel Khoshaba, Managing Member By: /s/ Daniel Khoshaba -------------------------------------------------------------------------------- /s/ Daniel Khoshaba -------------------------------------------------------------------------------- Daniel Khoshaba March 2, 2009 Attention. Intentional misstatements or omissions of fact constitute federal criminal violations (see 18 U.S.C. 1001). Exhibit A AGREEMENT The undersigned agree that this Schedule 13D Amendment 1 dated March 2, 2009 relating to the Common Stock, par value $0.01 per share of AEP Industries, Inc. shall be filed on behalf of the undersigned. KSA Capital Management, LLC By: Daniel Khoshaba, Managing Member By: /s/ Daniel Khoshaba -------------------------------------------------------------------------------- /s/ Daniel Khoshaba -------------------------------------------------------------------------------- Daniel Khoshaba March 2, 2009 Exhibit B TRANSACTIONS IN THE SHARES TRANSACTIONS BY KSA CAPITAL MANAGEMENT Date of Number of Shares Transaction Purchase/(Sold) Price of Shares ----------- ---------------- --------------- 2008/12/05 1,000 18.78 2008/12/05 100 19.22 2008/12/05 100 18.90 2008/12/05 300 19.30 2008/12/05 100 19.33 2008/12/05 200 18.90 2008/12/05 500 18.37 2008/12/05 100 19.47 2008/12/05 6 19.81 2008/12/05 100 18.90 2008/12/05 100 18.94 2008/12/05 100 18.93 2008/12/05 100 19.49 2008/12/05 300 19.50 2008/12/05 100 19.22 2008/12/05 100 19.11 2008/12/08 100 19.92 2008/12/08 100 19.50 2008/12/08 500 19.49 2008/12/08 250 19.50 2008/12/08 100 19.90 2008/12/08 300 19.50 2008/12/08 1,000 19.53 2008/12/08 100 19.89 2008/12/08 350 19.95 2008/12/08 150 19.75 2008/12/08 250 19.97 2008/12/08 250 19.62 2008/12/09 200 19.50 2008/12/09 200 19.42 2008/12/09 289 18.60 2008/12/09 200 19.50 2008/12/09 200 18.98 2008/12/09 16 18.96 2008/12/09 100 19.50 2008/12/09 200 19.38 2008/12/09 1,000 19.32 2008/12/09 200 18.59 2008/12/09 300 19.26 2008/12/09 300 19.08 2008/12/09 200 19.42 2008/12/09 300 19.20 2008/12/09 300 18.71 2008/12/10 200 19.32 2008/12/10 200 18.99 2008/12/10 200 19.00 2008/12/10 200 18.85 2008/12/10 200 19.00 2008/12/10 100 18.99 2008/12/11 200 19.00 2008/12/11 100 18.97 2008/12/11 500 20.50 2008/12/11 300 18.68 2008/12/11 100 19.47 2008/12/11 200 18.99 2008/12/11 250 18.92 2008/12/11 300 18.99 2008/12/11 200 19.51 2008/12/11 200 19.04 2008/12/11 100 22.00 2008/12/11 79 19.15 2008/12/11 200 19.00 2008/12/11 200 19.04 2008/12/11 250 21.00 2008/12/11 100 18.88 2008/12/11 200 19.03 2008/12/11 200 24.00 2008/12/11 200 19.00 2008/12/11 250 21.99 2008/12/11 100 19.51 2008/12/11 100 19.00 2008/12/11 100 19.00 2008/12/11 100 19.05 2008/12/11 300 19.01 2008/12/11 100 19.00 2008/12/11 100 18.97 2008/12/11 200 18.61 2008/12/11 200 18.99 2008/12/11 1,000 18.90 2008/12/11 200 19.47 2008/12/11 200 19.05 2008/12/11 200 19.51 2008/12/11 100 22.00 2008/12/11 100 19.00 2008/12/11 200 19.00 2008/12/11 100 18.38 2008/12/11 200 19.52 2008/12/11 100 19.00 2008/12/11 200 19.52 2008/12/11 118 19.99 2008/12/11 100 18.37 2008/12/11 200 18.64 2008/12/11 100 21.08 2008/12/11 100 19.91 2008/12/11 200 18.94 2008/12/11 200 19.04 2008/12/11 500 18.81 2008/12/11 100 21.08 2008/12/11 100 21.50 2008/12/11 100 22.00 2008/12/11 400 18.63 2008/12/12 200 19.00 2008/12/12 200 19.14 2008/12/12 100 19.15 2008/12/12 200 19.00 2008/12/12 200 19.00 2008/12/12 100 19.23 2008/12/12 100 19.00 2008/12/12 200 19.00 2008/12/12 100 19.00 2008/12/12 100 19.47 2008/12/12 100 19.00 2008/12/12 200 19.14 2008/12/12 200 19.00 2008/12/12 200 19.14 2008/12/12 100 19.00 2008/12/12 200 19.05 2008/12/12 100 19.35 2008/12/12 100 19.67 2008/12/12 200 19.05 2008/12/12 100 19.00 2008/12/12 200 19.14 2008/12/12 100 19.49 2008/12/12 200 18.91 2008/12/12 200 19.22 2008/12/12 200 19.00 2008/12/12 200 19.00 2008/12/12 200 19.00 2008/12/12 100 19.20 2008/12/12 200 19.58 2008/12/12 100 19.15 2008/12/15 100 18.00 2008/12/15 100 18.09 2008/12/15 100 17.98 2008/12/15 100 18.13 2008/12/15 300 17.73 2008/12/15 200 18.00 2008/12/15 200 18.13 2008/12/15 100 17.80 2008/12/15 1,000 18.00 2008/12/15 200 18.00 2008/12/15 100 18.00 2008/12/15 300 17.86 2008/12/15 200 18.08 2008/12/15 100 18.09 2008/12/15 200 18.00 2008/12/15 200 18.09 2008/12/15 200 18.32 2008/12/15 200 17.75 2008/12/15 200 17.81 2008/12/15 100 18.37 2008/12/15 1,000 18.14 2008/12/15 200 17.98 2008/12/15 200 18.00 2008/12/15 200 18.00 2008/12/15 200 17.82 2008/12/15 200 18.13 2008/12/15 200 18.28 2008/12/15 200 18.59 2008/12/15 200 18.00 2008/12/15 200 18.44 2008/12/15 200 18.36 2008/12/15 300 18.00 2008/12/15 200 18.09 2008/12/15 100 17.74 2008/12/15 200 18.00 2008/12/15 200 18.13 2008/12/15 200 18.17 2008/12/15 200 18.04 2008/12/15 200 18.13 2008/12/15 200 17.82 2008/12/15 100 18.13 2008/12/15 200 18.13 2008/12/15 200 17.82 2008/12/15 100 18.00 2008/12/15 200 18.00 2008/12/15 200 19.00 2008/12/15 200 17.99 2008/12/15 200 18.67 2008/12/15 200 18.13 2008/12/15 100 17.90 2008/12/15 200 18.13 2008/12/15 200 18.12 2008/12/16 200 18.93 2008/12/22 400 18.16 2008/12/22 200 18.00 2008/12/22 100 18.06 2008/12/22 64 18.00 2008/12/22 200 18.00 2008/12/22 200 18.04 2008/12/22 200 18.00 2008/12/22 200 18.16 2008/12/22 200 18.24 2008/12/22 200 18.25 2008/12/22 200 18.00 2008/12/22 200 18.13 2008/12/22 200 18.18 2008/12/22 200 18.00 2008/12/22 200 18.09 2008/12/22 200 18.00 2008/12/22 200 18.16 2008/12/22 200 18.00 2008/12/22 200 18.21 2008/12/22 200 18.00 2008/12/22 1,000 18.05 2008/12/22 200 18.24 2008/12/22 200 18.14 2008/12/22 200 18.00 2008/12/22 279 17.99 2008/12/22 200 18.18 2008/12/22 300 18.20 2008/12/22 300 18.04 2008/12/22 300 18.10 2008/12/22 200 18.18 2008/12/22 200 18.12 2008/12/22 200 18.06 2008/12/22 200 18.00 2008/12/22 200 18.25 2008/12/22 200 18.10 2008/12/23 200 17.67 2008/12/23 100 17.80 2008/12/23 200 17.61 2008/12/23 200 17.66 2008/12/23 300 17.74 2008/12/23 250 17.71 2008/12/23 200 17.64 2008/12/23 200 17.63 2008/12/23 100 17.86 2008/12/23 500 17.88 2008/12/23 100 17.86 2008/12/23 250 17.66 2008/12/23 100 17.89 2008/12/23 200 17.64 2008/12/29 200 17.49 2008/12/29 200 17.80 2008/12/29 200 17.50 2008/12/29 200 17.79 2008/12/29 200 17.50 2008/12/29 100 17.50 2008/12/29 200 17.50 2008/12/29 200 17.75 2008/12/29 200 17.50 2008/12/29 200 17.50 2008/12/29 200 17.89 2008/12/29 200 17.74 2008/12/29 200 17.75 2008/12/30 200 17.50 2008/12/30 200 17.50 2008/12/30 300 17.50 2008/12/30 200 17.50 2008/12/31 200 17.59 2008/12/31 200 17.50 2008/12/31 300 17.58 2008/12/31 300 17.69 2008/12/31 400 17.59 2008/12/31 500 17.59 2008/12/31 300 17.59 2008/12/31 300 17.50 2008/12/31 300 17.58 2008/12/31 200 17.57 2008/12/31 500 17.59 2008/12/31 300 17.59 2008/12/31 300 17.59 2008/12/31 200 17.50 2008/12/31 300 17.58 2008/12/31 400 17.59 2008/12/31 200 17.90 2008/12/31 200 17.50 2009/01/09 200 15.67 2009/01/09 300 15.90 2009/01/09 300 15.84 2009/01/09 200 15.32 2009/01/09 200 15.32 2009/01/09 200 15.85 2009/01/09 300 15.39 2009/01/09 300 15.21 2009/01/12 100 15.02 2009/01/12 200 14.99 2009/01/12 200 15.06 2009/01/12 200 14.97 2009/01/12 200 15.06 2009/01/12 200 14.98 2009/01/12 100 14.88 2009/01/12 200 14.99 2009/01/12 100 14.88 2009/01/12 100 14.87 2009/01/13 200 15.54 2009/01/14 200 15.25 2009/01/14 191 14.91 2009/01/14 200 15.22 2009/01/14 1,000 15.61 2009/01/14 200 15.24 2009/01/14 200 16.08 2009/01/14 200 14.98 2009/01/14 1,000 16.71 2009/01/14 1,000 18.05 2009/01/14 200 15.40 2009/01/14 300 17.63 2009/01/14 200 15.30 2009/01/14 200 16.00 2009/01/14 200 15.31 2009/01/14 200 15.28 2009/01/14 100 17.60 2009/01/14 200 15.31 2009/01/14 100 16.10 2009/01/14 200 15.94 2009/01/14 200 15.48 2009/01/14 200 15.12 2009/01/14 200 15.63 2009/01/14 1,000 15.25 2009/01/14 300 14.93 2009/01/14 100 17.69 2009/01/14 200 15.06 2009/01/15 200 15.33 2009/01/15 200 14.94 2009/01/15 100 15.44 2009/01/15 200 15.25 2009/01/15 100 14.95 2009/01/16 100 15.60 2009/01/20 100 14.47 2009/01/20 100 14.01 2009/01/20 200 15.27 2009/01/20 100 13.93 2009/01/20 100 14.15 2009/01/20 200 14.13 2009/01/20 100 14.09 2009/01/20 100 14.46 2009/01/20 100 14.14 2009/01/20 100 14.03 2009/01/20 200 14.96 2009/01/20 100 14.16 2009/01/20 100 13.73 2009/01/20 100 14.14 2009/01/20 200 14.15 2009/01/20 100 13.92 2009/01/20 100 14.33 2009/01/20 100 14.18 2009/01/20 200 14.32 2009/01/20 100 14.04 2009/01/20 200 14.28 2009/01/20 200 14.64 2009/01/20 100 13.74 2009/01/20 100 14.03 2009/01/20 100 14.19 2009/01/20 200 14.61 2009/01/20 200 13.87 2009/01/20 200 14.47 2009/01/20 200 14.14 2009/01/20 100 14.01 2009/01/20 100 14.46 2009/01/20 200 13.87 2009/01/20 200 14.10 2009/01/20 100 14.14 2009/01/20 100 14.19 2009/01/20 100 13.94 2009/01/20 100 14.60 2009/01/20 100 13.78 2009/01/20 100 14.14 2009/01/20 100 14.14 2009/01/20 200 14.46 2009/01/20 100 14.16 2009/01/20 100 14.12 2009/01/20 100 13.97 2009/01/20 200 14.26 2009/01/20 200 14.32 2009/01/20 200 13.72 2009/01/20 200 14.18 2009/01/20 100 14.13 2009/01/20 100 14.19 2009/01/20 100 14.21 2009/01/20 200 14.19 2009/01/20 200 13.93 2009/01/20 100 13.91 2009/01/20 100 14.63 2009/01/20 200 14.00 2009/01/20 100 14.91 2009/01/20 100 14.13 2009/01/20 100 13.76 2009/01/20 100 13.73 2009/01/20 100 14.10 2009/01/21 200 14.22 2009/01/21 100 14.30 2009/01/22 100 14.29 2009/01/22 500 14.18 2009/01/22 100 14.59 2009/01/22 100 14.24 2009/01/22 200 14.38 2009/01/22 100 14.44 2009/01/22 200 14.24 2009/01/23 200 13.18 2009/01/23 200 14.34 2009/01/23 200 13.31 2009/01/23 200 13.29 2009/01/23 100 13.50 2009/01/23 100 13.92 2009/01/23 100 13.50 2009/01/23 100 13.33 2009/01/23 100 13.17 2009/01/23 100 13.40 2009/01/26 100 13.10 2009/01/29 100 13.98 2009/01/29 200 13.98 2009/01/29 100 14.32 2009/01/30 100 14.14 2009/01/30 100 13.95 2009/01/30 100 13.88 2009/01/30 100 13.92 2009/01/30 200 14.17 2009/01/30 100 14.13 2009/01/30 100 14.03 2009/01/30 100 13.96 2009/01/30 100 14.07 2009/01/30 100 14.00 2009/01/30 100 14.09 2009/01/30 100 13.88 2009/01/30 200 14.48 2009/01/30 100 14.06 2009/01/30 100 14.07 2009/01/30 100 13.96 2009/01/30 100 14.00 2009/01/30 100 14.14 2009/01/30 100 14.02 2009/01/30 100 14.14 2009/01/30 100 14.13 2009/01/30 100 13.88 2009/01/30 100 13.88 2009/01/30 200 13.95 2009/01/30 100 14.05 2009/02/02 100 14.09 2009/02/02 100 14.00 2009/02/02 200 14.16 2009/02/02 100 14.18 2009/02/02 100 13.83 2009/02/02 200 13.65 2009/02/02 100 14.02 2009/02/02 100 14.28 2009/02/02 100 14.16 2009/02/02 200 14.18 2009/02/02 100 14.15 2009/02/02 100 14.03 2009/02/02 200 14.12 2009/02/02 200 14.06 2009/02/02 100 13.85 2009/02/02 100 14.18 2009/02/02 100 14.18 2009/02/02 100 13.98 2009/02/02 100 14.18 2009/02/02 100 14.14 2009/02/02 100 14.18 2009/02/02 1,000 13.99 2009/02/02 100 14.15 2009/02/02 100 14.10 2009/02/02 100 13.84 2009/02/02 100 13.90 2009/02/04 100 14.49 2009/02/04 200 14.51 2009/02/04 200 14.89 2009/02/04 200 14.90 2009/02/04 100 14.91 2009/02/04 200 14.57 2009/02/04 200 14.60 2009/02/04 100 14.72 2009/02/04 200 14.46 2009/02/04 100 14.94 2009/02/04 100 14.60 2009/02/04 100 14.50 2009/02/05 200 14.54 2009/02/05 200 14.88 2009/02/05 100 14.57 2009/02/06 100 14.91 2009/02/09 100 14.89 2009/02/10 100 14.26 2009/02/10 100 14.31 2009/02/10 100 14.60 2009/02/10 100 14.07 2009/02/10 100 14.00 2009/02/10 100 14.22 2009/02/10 100 14.98 2009/02/10 96 14.73 2009/02/10 100 14.29 2009/02/10 100 14.18 2009/02/10 100 14.56 2009/02/10 100 14.06 2009/02/10 100 14.44 2009/02/10 100 14.11 2009/02/10 100 14.23 2009/02/10 100 14.18 2009/02/10 100 14.11 2009/02/10 200 14.17 2009/02/10 200 14.56 2009/02/10 100 14.13 2009/02/10 100 14.13 2009/02/10 200 14.26 2009/02/10 200 14.24 2009/02/10 100 14.16 2009/02/10 100 14.29 2009/02/10 100 14.12 2009/02/10 100 14.19 2009/02/10 100 14.12 2009/02/10 100 14.03 2009/02/10 200 14.94 2009/02/10 100 14.03 2009/02/10 100 14.18 2009/02/10 100 14.46 2009/02/10 100 14.01 2009/02/10 200 14.63 2009/02/10 100 14.33 2009/02/10 100 14.07 2009/02/10 100 14.19 2009/02/10 100 14.01 2009/02/10 100 14.30 2009/02/10 100 14.15 2009/02/10 100 14.07 2009/02/10 100 14.19 2009/02/10 100 14.13 2009/02/10 100 14.17 2009/02/10 100 14.04 2009/02/10 100 14.22 2009/02/10 100 14.19 2009/02/10 100 14.01 2009/02/12 1,000 13.57 2009/02/12 100 13.38 2009/02/12 500 13.39 2009/02/12 100 13.17 2009/02/12 100 13.33 2009/02/12 100 13.45 2009/02/12 250 13.40 2009/02/12 100 13.44 2009/02/12 1,000 13.31 2009/02/12 250 13.37 2009/02/12 100 13.37 2009/02/12 100 13.26 2009/02/12 100 13.26 2009/02/13 200 13.50 2009/02/13 100 13.54 2009/02/13 200 13.52 2009/02/13 300 13.89 2009/02/13 100 13.55 2009/02/17 100 13.28 2009/02/17 250 12.30 2009/02/17 100 12.43 2009/02/17 200 12.50 2009/02/17 100 12.46 2009/02/17 300 13.15 2009/02/17 200 12.50 2009/02/17 150 12.35 2009/02/17 100 12.45 2009/02/17 100 13.28 2009/02/17 200 12.41 2009/02/17 100 12.51 2009/02/17 100 12.51 2009/02/17 150 12.62 2009/02/17 100 12.96 2009/02/17 500 12.47 2009/02/17 500 12.94 2009/02/17 100 13.27 2009/02/17 100 12.57 2009/02/17 1,000 12.19 2009/02/18 100 11.71 2009/02/18 100 11.85 2009/02/18 100 11.77 2009/02/18 200 11.84 2009/02/18 100 11.61 2009/02/18 200 11.63 2009/02/18 200 11.64 2009/02/18 100 11.57 2009/02/18 100 11.82 2009/02/18 100 11.57 2009/02/18 200 11.91 2009/02/18 100 11.16 2009/02/18 100 11.70 2009/02/18 100 11.64 2009/02/18 200 10.89 2009/02/18 100 11.27 2009/02/18 100 11.62 2009/02/18 100 11.94 2009/02/18 100 11.71 2009/02/18 100 12.39 2009/02/18 200 11.11 2009/02/18 100 11.57 2009/02/18 100 11.85 2009/02/18 100 11.65 2009/02/18 100 11.83 2009/02/18 200 11.18 2009/02/18 100 11.52 2009/02/18 100 11.61 2009/02/18 100 11.31 2009/02/18 100 11.64 2009/02/18 200 11.82 2009/02/18 200 11.27 2009/02/18 100 11.54 2009/02/18 100 11.61 2009/02/18 100 11.61 2009/02/18 100 10.89 2009/02/18 100 10.93 2009/02/18 100 11.64 2009/02/18 100 11.81 2009/02/18 200 11.78 2009/02/18 100 11.49 2009/02/18 100 11.85 2009/02/18 200 11.17 2009/02/18 100 11.80 2009/02/18 100 10.93 2009/02/18 100 11.30 2009/02/18 100 11.64 2009/02/18 100 11.60 2009/02/19 200 11.90 2009/02/19 100 11.92 2009/02/19 100 12.44 2009/02/19 400 12.70 2009/02/19 100 12.63 2009/02/19 100 11.91 2009/02/20 100 12.44 2009/02/20 200 12.78 2009/02/20 200 12.50 2009/02/20 300 12.50 2009/02/20 200 12.50 2009/02/20 1,000 12.77 2009/02/20 200 12.45 2009/02/20 200 13.34 2009/02/20 300 12.50 2009/02/20 200 12.86 2009/02/20 200 12.50 2009/02/20 100 12.45 2009/02/20 200 13.25 2009/02/20 100 12.68 2009/02/20 200 12.47 2009/02/20 1,000 12.86 2009/02/20 100 12.17 2009/02/20 200 12.68 2009/02/20 200 12.50 2009/02/20 300 12.47 2009/02/20 200 12.45 2009/02/20 200 12.49 2009/02/20 200 12.50 2009/02/20 200 12.63 2009/02/20 200 12.50 2009/02/20 200 12.68 2009/02/20 200 12.37 2009/02/20 300 13.25 2009/02/20 100 12.50 2009/02/20 1,000 12.87 2009/02/20 200 12.43 2009/02/20 1,000 12.50 2009/02/20 1,000 12.96 2009/02/20 200 12.47 2009/02/20 200 12.50 2009/02/20 200 12.87 2009/02/20 1,000 12.81 2009/02/20 200 12.50 2009/02/20 400 12.50 2009/02/20 100 12.43 2009/02/20 200 12.50 2009/02/20 200 12.50 2009/02/20 100 12.43 2009/02/20 200 13.24 2009/02/20 1,000 13.10 2009/02/20 200 12.50 2009/02/20 200 12.50 2009/02/20 200 12.49 2009/02/20 200 13.07 2009/02/20 200 12.50 2009/02/20 200 13.06 2009/02/20 100 12.49 2009/02/20 200 12.50 2009/02/20 200 13.27 2009/02/20 100 12.68 2009/02/20 200 12.17 2009/02/20 200 12.50 2009/02/20 200 12.44 2009/02/20 200 12.50 2009/02/20 200 12.61 2009/02/20 200 12.61 2009/02/20 100 12.45 2009/02/20 100 13.25 2009/02/20 200 12.50 2009/02/20 200 12.50 2009/02/20 200 12.91 2009/02/20 200 12.46 2009/02/20 1,000 12.86 2009/02/20 200 12.50 2009/02/20 300 12.47 2009/02/20 1,000 12.50 2009/02/20 1,000 13.18 2009/02/20 200 12.78 2009/02/20 200 13.00 2009/02/20 200 12.63 2009/02/20 100 12.50 2009/02/23 100 13.24 2009/02/23 200 13.08 2009/02/23 200 13.17 2009/02/23 100 13.18 2009/02/23 100 13.16 2009/02/23 100 13.24 2009/02/23 100 13.20 2009/02/23 129 13.04 2009/02/23 100 13.60 2009/02/23 4 13.13 2009/02/23 100 13.24 2009/02/23 200 12.96 2009/02/23 100 13.07 2009/02/23 100 13.22 2009/02/23 200 13.18 2009/02/23 200 13.32 2009/02/23 200 12.97 2009/02/23 200 14.12 2009/02/23 100 13.24 2009/02/23 200 13.17 2009/02/23 200 13.06 2009/02/23 100 13.24 2009/02/23 100 13.25 2009/02/23 100 13.38 2009/02/23 200 13.18 2009/02/23 200 13.56 2009/02/23 200 13.23 2009/02/23 200 12.89 2009/02/23 100 13.27 2009/02/23 200 13.29 2009/02/23 200 13.33 2009/02/23 100 13.57 2009/02/23 100 13.26 2009/02/23 100 13.27 2009/02/23 100 12.96 2009/02/23 200 13.35 2009/02/23 100 12.97 2009/02/23 200 13.40 2009/02/23 300 13.46 2009/02/23 200 13.07 2009/02/23 200 13.25 2009/02/23 100 13.19 2009/02/23 100 13.07 2009/02/23 200 13.07 2009/02/23 200 13.25 2009/02/23 200 13.42 2009/02/23 200 13.23 2009/02/23 100 13.26 2009/02/23 200 13.04 2009/02/23 100 13.35 2009/02/23 100 12.97 2009/02/23 200 13.27 2009/02/23 100 13.33 2009/02/23 100 13.62 2009/02/23 200 13.05 2009/02/23 100 12.97 2009/02/23 200 13.17 2009/02/24 200 13.34 2009/02/24 100 13.30 2009/02/24 100 13.71 2009/02/24 100 13.65 2009/02/24 100 13.68 2009/02/24 200 13.30 2009/02/24 100 13.12 2009/02/24 100 13.26 2009/02/24 200 13.49 2009/02/24 100 13.14 2009/02/24 100 13.65 2009/02/24 200 13.18 2009/02/24 100 13.33 2009/02/24 100 13.06 2009/02/24 100 13.33 2009/02/24 100 13.30 2009/02/24 100 13.30 2009/02/24 100 13.49 2009/02/24 100 13.12 2009/02/24 200 13.68 2009/02/24 100 13.03 2009/02/24 100 13.20 2009/02/24 100 13.06 2009/02/24 100 13.33 2009/02/24 100 13.10 2009/02/24 200 13.30 2009/02/24 200 13.49 2009/02/24 100 13.19 2009/02/24 200 13.19 2009/02/24 100 13.56 2009/02/24 166 13.30 2009/02/24 100 12.98 2009/02/24 100 13.49 2009/02/24 200 13.25 2009/02/24 100 13.12 2009/02/24 100 13.22 2009/02/24 100 13.13 2009/02/24 200 13.14 2009/02/25 100 13.93 2009/02/25 100 13.86 2009/02/25 200 13.88 2009/02/25 100 13.50 2009/02/25 100 13.95 2009/02/25 100 13.72 2009/02/25 100 13.56 2009/02/25 100 13.32 2009/02/25 100 13.18 2009/02/25 100 13.18 2009/02/25 100 13.38 2009/02/25 100 13.56 2009/02/25 100 13.32 2009/02/25 100 13.32 2009/02/26 200 13.86 2009/02/26 100 13.48 2009/02/26 200 13.52 2009/02/26 100 13.63 2009/02/26 100 13.68 2009/02/26 100 13.68 2009/02/26 194 13.25 2009/02/26 200 13.51 2009/02/26 300 13.30 2009/02/27 100 13.80 2009/02/27 200 13.73 2009/02/27 100 13.47 2009/02/27 100 13.47 2009/02/27 300 13.53 2009/02/27 200 13.37 2009/02/27 100 13.38 2009/02/27 200 13.21 2009/02/27 100 13.32 2009/02/27 200 13.28 2009/02/27 100 13.29 2009/02/27 100 13.31 2009/02/27 300 13.33 2009/02/27 100 13.32 SK 21884 0001 968019