Date,Open,High,Low,Close,Volume,Adj Close
2009-12-01,6.56,6.88,6.16,6.78,5282500,6.78
2009-11-02,7.03,7.30,6.51,6.60,6944500,6.60
2009-10-01,8.05,8.07,6.86,7.12,7948800,7.12
2009-09-01,7.36,8.37,7.32,8.08,7017400,8.08
2009-08-03,5.99,7.65,5.92,7.43,7682400,7.43
2009-07-01,5.88,6.33,5.54,5.99,5227700,5.99
2009-06-01,5.94,6.23,5.65,5.96,7090400,5.96
2009-05-01,5.86,6.56,5.60,5.88,5512100,5.88
2009-04-01,4.93,5.98,4.78,5.92,6794700,5.92
2009-03-02,4.55,5.81,4.08,4.80,9750200,4.80
2009-02-02,6.74,6.88,4.54,4.62,10577000,4.62
2009-01-02,7.50,7.56,6.50,6.80,4074800,6.80