You are on page 1of 6

Date open high low close volume

1/2/2009 8772.25 9080.57 8725.1 9034.69 4048270080


1/5/2009 9027.13 9093.47 8841.7 8952.89 5413910016
1/6/2009 8954.57 9175.19 8868.07 9015.1 5392620032
1/7/2009 8996.94 8996.94 8690.45 8769.7 4704940032
1/8/2009 8769.94 8807.14 8593.52 8742.46 4991549952
1/9/2009 8738.8 8800.45 8541.75 8599.18 4716499968
1/12/2009 8599.26 8653.97 8391.85 8473.97 4725049856
1/13/2009 8474.61 8584.68 8325.59 8448.56 5567459840
1/14/2009 8446.01 8446.01 8097.95 8200.14 5407880192
1/15/2009 8196.24 8326.06 7949.65 8212.49 7807350272
1/16/2009 8215.67 8424.59 8086.01 8281.22 6786039808
1/20/2009 8279.63 8309.02 7920.66 7949.09 6375229952
1/21/2009 7949.17 8286.4 7890.63 8228.1 6467829760
1/22/2009 8224.43 8239.33 7925.75 8122.8 5843829760
1/23/2009 8108.79 8187.88 7856.86 8077.56 5832160256
1/26/2009 8078.04 8278.12 7971.15 8116.03 6039940096
1/27/2009 8117.39 8264.1 8042.6 8174.73 5353260032
1/28/2009 8175.93 8446.33 8175.93 8375.45 6199179776
1/29/2009 8373.06 8373.06 8092.14 8149.01 5067060224
1/30/2009 8149.01 8243.95 7924.88 8000.86 5350580224
2/2/2009 8000.62 8053.43 7796.17 7936.83 5673269760
2/3/2009 7936.99 8157.13 7855.19 8078.36 5886309888
2/4/2009 8070.32 8197.04 7899.79 7956.66 6420449792
2/5/2009 7954.83 8138.65 7811.7 8063.07 6624030208
2/6/2009 8056.38 8360.07 8044.03 8280.59 6484100096
2/9/2009 8281.38 8376.56 8137.7 8270.87 5574369792
2/10/2009 8269.36 8293.17 7835.83 7888.88 6770169856
2/11/2009 7887.05 8042.36 7820.14 7939.53 5926459904
2/12/2009 7931.97 7956.02 7662.04 7932.76 6476460032
2/13/2009 7933 8005.96 7811.38 7850.41 5296650240
2/17/2009 7845.63 7845.63 7502.59 7552.6 5907820032
2/18/2009 7546.35 7661.56 7451.37 7555.63 5740709888
2/19/2009 7555.23 7679.01 7420.63 7465.95 5746939904
2/20/2009 7461.49 7500.44 7226.29 7365.67 8210590208
2/23/2009 7365.99 7477.1 7092.64 7114.78 6509300224
2/24/2009 7115.34 7396.34 7077.35 7350.94 7234489344
2/25/2009 7349.58 7442.13 7123.94 7270.89 7483639808
2/26/2009 7269.06 7451.13 7135.25 7182.08 7599969792
2/27/2009 7180.97 7244.61 6952.06 7062.93 8926480384
3/2/2009 7056.48 7056.48 6736.69 6763.29 7868289536
3/3/2009 6764.81 6922.59 6661.74 6726.02 7583230464
3/4/2009 6726.5 7012.19 6715.11 6875.84 7673619968
3/5/2009 6874.01 6874.01 6531.28 6594.44 7507249664
3/6/2009 6595.16 6776.44 6443.27 6626.94 7331830272
3/9/2009 6625.74 6758.44 6440.08 6547.05 7277320192
3/10/2009 6547.01 6951.5 6547.01 6926.49 8618330112
3/11/2009 6923.13 7078.22 6804.55 6930.4 7287809536
3/12/2009 6932.39 7198.25 6840.79 7170.06 7326630400
3/13/2009 7219.2 7241.98 7106.34 7223.98 6787089408
3/16/2009 7225.33 7428.75 7171.41 7216.97 7883539968
3/17/2009 7218 7407.41 7129.6 7395.7 6156800000
3/18/2009 7395.7 7592.03 7218.24 7486.58 9098449920
3/19/2009 7489.68 7624.45 7325.13 7400.8 9033870336
3/20/2009 7402.31 7524.81 7215.77 7278.38 7643720192
3/23/2009 7279.25 7789.24 7279.25 7775.86 7715769344
3/24/2009 7773.47 7837.11 7585.98 7660.21 6767980032
3/25/2009 7659.81 7897.48 7539.54 7749.81 7687179776
3/26/2009 7752.36 7969 7709.19 7924.56 6992960000
3/27/2009 7922.57 7922.57 7695.97 7776.18 5600209920
3/30/2009 7773.31 7773.31 7406.85 7522.02 5912659968
3/31/2009 7523.77 7744.24 7502.98 7608.92 6089099776
4/1/2009 7606.13 7804.77 7450.74 7761.6 6034140160
4/2/2009 7763.99 8129.33 7763.99 7978.08 7542809600
4/3/2009 7980.63 8090.71 7850.33 8017.59 5855640064
4/6/2009 8016.16 8037.42 7830.66 7975.85 6209999872
4/7/2009 7968.92 7968.92 7733.56 7789.56 5155579904
4/8/2009 7788.68 7925.36 7715.09 7837.11 5938460160
4/9/2009 7839.89 8150.44 7839.89 8083.38 7600710656
4/13/2009 8082.02 8146.86 7888.96 8057.81 6434890240
4/14/2009 8057.41 8076.05 7840.53 7920.18 7569840128
4/15/2009 7914.92 8069.92 7808.19 8029.62 6241099776
4/16/2009 8029.14 8201.81 7933.08 8125.43 6598669824
4/17/2009 8125.43 8251.2 8024.92 8131.33 7352009728
4/20/2009 8128.94 8128.94 7801.58 7841.73 6973960192
4/21/2009 7841.73 8027.54 7699.79 7969.56 7436489728
4/22/2009 7964.78 8111.02 7802.46 7886.57 7327860224
4/23/2009 7886.81 8015.36 7762.8 7957.06 6563100160
4/24/2009 7957.45 8182.3 7905.6 8076.29 7114440192
4/27/2009 8073.82 8152.27 7920.42 8025 5613459968
4/28/2009 8023.56 8136.74 7898.75 8016.95 6328000000
4/29/2009 8018.31 8278.12 8018.31 8185.73 6101620224
4/30/2009 8188.51 8383.81 8083.62 8168.12 6862539776
5/1/2009 8167.41 8278.28 8047.54 8212.41 5312169984
5/4/2009 8213.6 8488.87 8213.6 8426.74 7038839808
5/5/2009 8425.55 8520.8 8321.37 8410.65 6882860032
5/6/2009 8403.48 8608.26 8350.12 8512.28 8555039744
5/7/2009 8513.56 8651.51 8296.04 8409.85 9120100352
5/8/2009 8410.73 8657.96 8388.11 8574.65 8163279872
5/11/2009 8569.23 8569.23 8347.41 8418.77 6150600192
5/12/2009 8419.17 8574.88 8306.47 8469.11 6871750656
5/13/2009 8461.8 8461.8 8208.74 8284.89 7091820032
5/14/2009 8285.92 8427.93 8218.94 8331.32 6134870016
5/15/2009 8326.22 8422.28 8206.67 8268.64 5439719936
5/18/2009 8270.15 8534.66 8270.15 8504.08 5702150144
5/19/2009 8502.48 8594.16 8402.61 8474.85 6616269824
5/20/2009 8471.82 8645.85 8376.4 8422.04 8205060096
5/21/2009 8416.07 8416.07 8185.25 8292.13 6019840000
5/22/2009 8292.21 8415.75 8218.86 8277.32 5155319808
5/26/2009 8275.33 8523.59 8194.33 8473.49 5667049984
5/27/2009 8473.65 8534.66 8280.82 8300.02 5698800128
5/28/2009 8300.5 8463.7 8221.65 8403.8 5738979840
5/29/2009 8404.04 8541.27 8323.91 8500.33 6050420224
6/1/2009 8501.53 8797.58 8501.53 8721.44 6370440192
6/2/2009 8721.6 8832.16 8635.25 8740.87 5987339776
6/3/2009 8740.07 8750.83 8556.9 8675.24 5323769856
6/4/2009 8665.72 8802.59 8609.17 8750.24 5352889856
6/5/2009 8751.75 8900.48 8673.41 8763.13 5277910016
6/8/2009 8759.35 8832.13 8593.84 8764.49 4483429888
6/9/2009 8764.83 8854.8 8688.99 8763.06 4439949824
6/10/2009 8763.66 8871.36 8625.21 8739.02 5379420160
6/11/2009 8736.23 8911.11 8697.99 8770.92 5500839936
6/12/2009 8770.01 8850.95 8671.61 8799.26 4528119808
6/15/2009 8798.5 8798.5 8540.87 8612.13 4697880064
6/16/2009 8612.44 8688.69 8483.58 8504.67 4951199744
6/17/2009 8504.36 8602.99 8421.46 8497.18 5523650048
6/18/2009 8496.73 8634.28 8438.61 8555.6 4684009984
6/19/2009 8556.96 8665.26 8476.02 8539.73 5713390080
6/22/2009 8538.52 8538.52 8306.66 8339.01 4903940096
6/23/2009 8340.44 8413.22 8239.17 8322.91 5071020032
6/24/2009 8323.51 8456.83 8246.2 8299.86 4636720128
6/25/2009 8299.25 8512.6 8236.07 8472.4 4911240192
6/26/2009 8468.54 8509.73 8364.17 8438.39 6076660224
6/29/2009 8440.13 8569.59 8406.57 8529.38 4211760128
6/30/2009 8528.93 8584.17 8369.99 8447 4627570176
7/1/2009 8447.53 8610.32 8447 8504.06 3919399936
7/2/2009 8503 8503 8260.41 8280.74 3931000064
7/6/2009 8279.3 8364.02 8156.49 8324.87 4712580096
7/7/2009 8324.95 8355.48 8138.51 8163.6 4673299968
7/8/2009 8157.02 8259.05 8057.94 8178.41 5721780224
7/9/2009 8179.01 8273.48 8117.27 8183.17 4347169792
7/10/2009 8182.49 8216.65 8057.57 8146.52 3912079872
7/13/2009 8146.82 8348.08 8106.16 8331.68 4499440128
7/14/2009 8331.37 8407.48 8255.27 8359.49 4149029888
7/15/2009 8363.95 8643.04 8363.95 8616.21 5238830080
7/16/2009 8612.66 8750.28 8543.97 8711.82 4898639872
7/17/2009 8711.89 8797.97 8638.81 8743.94 5141380096
7/20/2009 8746.05 8884.43 8717.26 8848.15 4853150208
7/21/2009 8848.15 8991.07 8780.82 8915.94 5309300224
7/22/2009 8912.39 8993.48 8802.13 8881.26 4634100224
7/23/2009 8882.31 9143.05 8837.95 9069.29 5761650176
7/24/2009 9066.11 9144.48 8955.77 9093.24 4458299904
7/27/2009 9093.09 9154.23 8996.58 9108.51 4631289856
7/28/2009 9106.92 9154.76 8980.03 9096.72 5490350080
7/29/2009 9092.34 9141.23 8967.26 9070.72 5178769920
7/30/2009 9072.84 9298.13 9072.84 9154.46 6035180032
7/31/2009 9154.61 9264.65 9081.3 9171.61 5139069952
8/3/2009 9173.65 9342.11 9162.09 9286.56 5603440128
8/4/2009 9285.05 9370.3 9207.21 9320.19 5713699840
8/5/2009 9315.36 9374.38 9173.2 9280.97 7242120192
8/6/2009 9277.19 9378.01 9168.44 9256.26 6753379840
8/7/2009 9258.45 9466.89 9258.45 9370.07 6827089408
8/10/2009 9368.41 9420.56 9249.99 9337.95 5406080000
8/11/2009 9334.33 9351.86 9180.23 9241.45 5773159936
8/12/2009 9236.06 9442.47 9199.8 9361.61 5498169856
8/13/2009 9362.29 9448.97 9269.26 9398.19 5250659840
8/14/2009 9398.04 9425.17 9214.47 9321.4 4940749824
8/17/2009 9313.85 9313.85 9078.28 9135.34 4854969856
8/18/2009 9134.36 9262.08 9124.08 9217.94 4198970112
8/19/2009 9208.68 9333.34 9099.14 9279.16 4256999936
8/20/2009 9278.55 9385.72 9237.52 9350.05 4893159936
8/21/2009 9347.86 9549.19 9347.86 9505.96 5885550080
8/24/2009 9506.18 9625.89 9442.17 9509.28 6302450176
8/25/2009 9509.21 9646.53 9485.7 9539.29 5768739840
8/26/2009 9538.61 9613.65 9446.71 9543.52 5080059904
8/27/2009 9541.63 9629.98 9440.43 9580.63 5785880064
8/28/2009 9582.74 9666.71 9476.63 9544.2 5785780224
8/31/2009 9542.91 9552.97 9389.27 9496.28 5004559872
9/1/2009 9492.32 9573.67 9275.15 9310.6 6862360064
9/2/2009 9306.21 9378.77 9223.08 9280.67 5842729984
9/3/2009 9282.03 9350.27 9252.93 9344.61 4624280064
9/4/2009 9345.36 9465.37 9302.28 9441.27 4097370112
9/8/2009 9440.13 9564.45 9402.8 9497.34 5235160064
9/9/2009 9496.59 9604.43 9435.45 9547.22 5202549760
9/10/2009 9546.54 9666.55 9479.2 9627.48 5191379968
9/11/2009 9625.44 9698.67 9532.11 9605.41 4922599936
9/14/2009 9598.08 9662.1 9492.96 9626.8 4979610112
9/15/2009 9626.42 9745.91 9553.8 9683.41 6185619968
9/16/2009 9683.71 9837.05 9648.95 9791.71 6793529344
9/17/2009 9789.82 9896.38 9706.23 9783.92 6668109824
9/18/2009 9784.75 9898.57 9751.27 9820.2 5607969792
9/21/2009 9818.61 9846.12 9688.4 9778.86 4615280128
9/22/2009 9779.61 9890.71 9742.96 9829.87 5246600192
9/23/2009 9830.63 9937.72 9724.9 9748.55 5531930112
9/24/2009 9749.99 9836.82 9637.53 9707.44 5505610240
9/25/2009 9706.68 9781.73 9605.19 9665.19 4507089920
9/28/2009 9663.23 9861.39 9658.09 9789.36 3726949888
9/29/2009 9789.74 9861.99 9705.1 9742.2 4949899776
9/30/2009 9741.83 9817.17 9583.04 9712.28 5998859776
10/1/2009 9711.6 9714.7 9482.98 9509.28 5791450112
10/2/2009 9507.62 9571.71 9378.77 9487.67 5583240192
10/5/2009 9488.73 9640.33 9449.81 9599.75 4313310208
10/6/2009 9601.26 9793.37 9601.26 9731.25 5029839872
10/7/2009 9725.69 9782.56 9634.96 9725.58 4238220032
10/8/2009 9728.22 9872.5 9709.78 9786.87 4988400128
10/9/2009 9786.04 9890.41 9731.32 9864.94 3763780096
10/12/2009 9865.24 9978.07 9814.45 9885.8 3710429952
10/13/2009 9883.98 9935.53 9780.9 9871.06 4320480256
10/14/2009 9873.55 10064.98 9873.55 10015.86 5406419968
10/15/2009 10014.88 10087.43 9916.93 10062.94 5369780224
10/16/2009 10061.36 10072.62 9884.51 9995.91 4894739968
10/19/2009 9996.67 10146.61 9967.49 10092.19 4619239936
10/20/2009 10092.42 10157.26 9952.98 10041.48 5396930048
10/21/2009 10038.84 10157.94 9909.83 9949.36 5616289792
10/22/2009 9946.18 10133.08 9879.07 10081.31 5192410112
10/23/2009 10099.9 10138.59 9908.7 9972.18 4767459840
10/26/2009 9972.33 10107.99 9817.55 9867.96 6363380224
10/27/2009 9868.34 9994.55 9802.36 9882.17 5337379840
10/28/2009 9881.11 9940.89 9723.31 9762.69 6600350208
10/29/2009 9762.91 9996.67 9762.91 9962.58 5595039744
10/30/2009 9961.52 9980.19 9664.89 9712.73 6512419840
11/2/2009 9712.13 9883.68 9647.06 9789.44 6202639872
11/3/2009 9787.47 9844.84 9649.78 9771.91 5487499776
11/4/2009 9767.3 9962.35 9745.76 9802.14 5635509760
11/5/2009 9807.8 10043.75 9807.8 10005.96 4848350208
11/6/2009 10001.35 10077.08 9898.49 10023.42 4277129984
11/9/2009 10020.62 10248.93 10020.62 10226.94 4460029952
11/10/2009 10223.01 10300.33 10148.12 10246.97 4394769920
11/11/2009 10247.42 10357.38 10217.19 10291.26 4286700032
11/12/2009 10289.82 10341.21 10157.64 10197.47 4160250112
11/13/2009 10197.85 10332.29 10162.93 10270.47 3792610048
11/16/2009 10267.53 10465.83 10267.53 10406.96 4565850112
11/17/2009 10404.77 10465.76 10318.69 10437.42 3824069888
11/18/2009 10426.27 10471.28 10330.33 10426.31 4293339904
11/19/2009 10425.33 10425.33 10226.41 10332.44 4178030080
11/20/2009 10327.91 10377.41 10237.6 10318.16 3751229952
11/23/2009 10320.13 10524.4 10320.13 10450.95 3827919872
11/24/2009 10451.25 10488.66 10335.62 10433.71 3700819968
11/25/2009 10432.96 10513.6 10385.65 10464.4 3036349952
11/27/2009 10452.23 10452.23 10179.33 10309.92 2362909952
11/30/2009 10309.77 10394.34 10238.05 10344.84 3895520000
12/1/2009 10343.82 10537.03 10343.82 10471.58 4249309952
12/2/2009 10470.44 10537.63 10386.03 10452.68 3941339904
12/3/2009 10455.63 10533.55 10338.49 10366.15 4810030080
12/4/2009 10368.57 10549.04 10285.44 10388.9 5781139968
12/7/2009 10386.86 10478.23 10321.11 10390.11 4103360000
12/8/2009 10385.42 10385.42 10216.44 10285.97 4748029952
12/9/2009 10282.85 10377.11 10207.29 10337.05 4115409920
12/10/2009 10336 10479.06 10332.14 10405.83 3996489984
12/11/2009 10403.41 10516.47 10385.42 10471.5 3791089920
12/14/2009 10471.28 10566.88 10431.6 10501.05 4548490240
12/15/2009 10499.31 10542.09 10380.96 10452 5045100032
12/16/2009 10449.81 10552.75 10401.9 10441.12 4829819904
12/17/2009 10439.99 10439.99 10279.39 10308.26 7615070208
12/18/2009 10309.39 10412.55 10237.75 10328.89 6325890048
12/21/2009 10330.1 10489.41 10330.1 10414.14 3977339904
12/22/2009 10414.67 10511.56 10399.33 10464.93 3641129984
12/23/2009 10464.32 10520.93 10409 10466.44 3166870016
12/24/2009 10467.12 10541.26 10450.95 10520.1 1267709952
12/28/2009 10517.91 10585.02 10477.25 10547.08 2716400128
12/29/2009 10547.83 10605.65 10518.59 10545.41 2491020032
12/30/2009 10544.36 10583.28 10470.75 10548.51 2277299968
12/31/2009 10548.51 10578.74 10420.56 10428.05 2076989952

You might also like