Date,Open,High,Low,Close,Volume,Adj Close
2009-12-01,4712.00,4884.50,4614.10,4882.70,983410400,4882.70
2009-11-02,4617.10,4817.20,4515.30,4715.50,1243671300,4715.50
2009-10-01,4735.50,4897.50,4563.20,4646.90,1530816400,4646.90
2009-09-01,4481.60,4761.80,4412.40,4739.30,1801166000,4739.30
2009-08-03,4251.50,4540.20,4250.20,4484.10,2079718600,4484.10
2009-07-01,3934.40,4251.80,3710.10,4249.50,1280012000,4249.50
2009-06-01,3813.20,4078.30,3766.60,3947.80,1650967400,3947.80
2009-05-01,3736.90,3941.70,3703.70,3813.30,1492184900,3813.30
2009-04-01,3533.50,3795.90,3503.80,3744.70,1267695200,3744.70
2009-03-02,3283.40,3645.80,3090.80,3532.30,1314785200,3532.30
2009-02-02,3460.00,3516.40,3255.00,3296.90,1027572300,3296.90
2009-01-02,3660.80,3762.50,3300.20,3478.10,875056000,3478.10