Date

12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/2/2010
7/1/2010
6/1/2010
5/3/2010
4/1/2010
3/1/2010
2/1/2010
1/4/2010
12/1/2009
11/2/2009
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/2/2009
2/2/2009
1/5/2009

Open
High
Low
Close
Volume
3530.93 3788.56 3530.93 3625.27
3635.52 3777.92 3529.85 3531.21
3501.2 3667.01
3501.2 3635.32
3081.49 3524.32 3081.49
3501.3
3070.28 3150.16 2959.75 3081.88
2912.88 3104.08 2860.91 3069.28
2796.66 2981.28 2698.28 2913.68
2971.75 2996.42 2502.05 2796.96
2777.7 2972.92
2777.7 2971.25
2548.83 2818.94 2545.89
2777.3
2610.59 2613.67 2431.84 2549.03
2533.95 2689.77
2532.9
2610.8
2416.04
2542.5
2413 2534.36
2365.65 2494.82 2294.56 2415.84
2467.9 2559.67 2235.39
2367.7
2341.43 2482.85 2272.76 2467.59
2323.85
2411.9 2271.21 2341.54
2026.88 2332.76 1992.38 2323.24
1917.45 2116.17 1888.82 2026.78
1722.77 1941.79 1701.99 1916.83
1434.07 1728.07 1434.07 1722.77
1285.48 1467.52 1244.87 1434.07
1330.02 1360.94 1281.07 1285.48
1377.45 1472.46 1307.53 1332.67

3285782500
5221298500
5022649800
4078938800
4063138000
3884965400
4259397500
4925558700
5273440300
3888145400
3202115300
4242926200
3097530100
5165790600
4195024800
3960611100
4333564700
4630064400
5556872500
2851413400
3009979400
440725900
681557000
339604500

Adj Close
3625.27
3531.21
3635.32
3501.3
3081.88
3069.28
2913.68
2796.96
2971.25
2777.3
2549.03
2610.8
2534.36
2415.84
2367.7
2467.59
2341.54
2323.24
2026.78
1916.83
1722.77
1434.07
1285.48
1332.67

DES
NOVEMBER
OKTOBER
SEPTEMBER
Agg
Juli
Juni
Mei
April
Maret
Februari
Januari

2534.36
2415.84
2367.7
2467.59
2341.54
2323.24
2026.78
1916.83
1722.77
1434.07
1285.48
1332.67