Name,Date,Open,High,Low,Close,Volume
CENTKLIMA,20080527,18.45,18.45,17.49,17.63,4774
CENTKLIMA,20080528,16.67,17.30,16.00,16.00,478
CENTKLIMA,20080529,15.34,16.00,12.80,13.00,9377
CENTKLIMA,20080530,13.00,14.69,13.00,14.10,1571
CENTKLIMA,20080602,14.65,16.00,14.65,16.00,759
CENTKLIMA,20080603,15.49,16.20,15.49,16.20,1212
CENTKLIMA,20080604,16.20,16.30,16.20,16.20,374
CENTKLIMA,20080605,15.63,15.63,14.96,14.96,920
CENTKLIMA,20080606,14.29,14.95,14.29,14.95,425
CENTKLIMA,20080609,14.29,14.29,13.07,13.60,634
CENTKLIMA,20080610,13.60,16.00,13.60,14.00,670
CENTKLIMA,20080611,14.29,14.30,14.29,14.30,30
CENTKLIMA,20080613,13.86,14.35,13.86,14.35,2
CENTKLIMA,20080616,13.90,14.54,13.90,13.90,110
CENTKLIMA,20080617,13.86,13.86,13.85,13.85,311
CENTKLIMA,20080618,13.20,13.85,13.20,13.85,582
CENTKLIMA,20080620,13.20,13.20,13.20,13.20,1785
CENTKLIMA,20080623,13.21,13.21,12.58,12.58,950
CENTKLIMA,20080624,12.00,13.84,12.00,12.00,3770
CENTKLIMA,20080625,11.50,11.50,11.43,11.43,1950
CENTKLIMA,20080626,11.37,11.37,11.37,11.37,350
CENTKLIMA,20080627,11.35,11.35,11.35,11.35,1050
CENTKLIMA,20080630,10.82,11.34,10.48,10.50,2912
CENTKLIMA,20080701,10.51,10.51,10.50,10.50,800
CENTKLIMA,20080707,10.45,10.45,10.25,10.25,1250
CENTKLIMA,20080708,10.25,10.50,10.25,10.50,650
CENTKLIMA,20080709,10.25,10.25,10.25,10.25,250
CENTKLIMA,20080710,10.50,10.50,10.25,10.25,500
CENTKLIMA,20080711,10.25,10.25,10.00,10.00,650
CENTKLIMA,20080714,10.09,10.11,10.00,10.05,1710
CENTKLIMA,20080715,10.10,10.10,10.09,10.09,501
CENTKLIMA,20080716,10.19,12.10,10.15,11.00,5415
CENTKLIMA,20080717,11.55,12.05,9.20,10.50,3468
CENTKLIMA,20080718,10.50,10.50,10.01,10.30,1814
CENTKLIMA,20080721,10.81,10.81,10.81,10.81,250
CENTKLIMA,20080722,11.34,12.49,11.32,11.50,2174
CENTKLIMA,20080723,11.50,11.50,11.20,11.20,500
CENTKLIMA,20080724,11.01,11.01,11.01,11.01,83
CENTKLIMA,20080725,11.01,11.01,11.01,11.01,5
CENTKLIMA,20080728,11.30,11.50,11.30,11.50,500
CENTKLIMA,20080729,11.44,11.44,11.44,11.44,1
CENTKLIMA,20080730,11.50,11.60,11.50,11.60,400
CENTKLIMA,20080731,11.36,11.36,10.33,10.33,501
CENTKLIMA,20080801,11.42,12.00,10.89,11.50,748
CENTKLIMA,20080805,10.91,11.42,10.91,11.42,11
CENTKLIMA,20080806,10.94,11.42,10.94,11.42,1450
CENTKLIMA,20080807,11.02,11.50,11.02,11.02,342
CENTKLIMA,20080808,11.04,11.50,11.04,11.50,51
CENTKLIMA,20080811,11.50,11.50,11.50,11.50,1
CENTKLIMA,20080812,11.50,11.50,11.50,11.50,1
CENTKLIMA,20080813,11.50,11.50,11.50,11.50,1
CENTKLIMA,20080814,11.50,11.50,11.50,11.50,1
CENTKLIMA,20080818,11.50,11.50,11.50,11.50,1
CENTKLIMA,20080819,11.50,11.50,11.50,11.50,1
CENTKLIMA,20080821,11.49,11.50,11.49,11.50,305
CENTKLIMA,20080822,11.50,11.50,11.50,11.50,329
CENTKLIMA,20080825,11.50,11.50,11.50,11.50,1
CENTKLIMA,20080826,11.50,11.50,11.50,11.50,101
CENTKLIMA,20080827,11.01,11.50,11.01,11.50,412
CENTKLIMA,20080828,11.55,11.55,11.55,11.55,250
CENTKLIMA,20080829,11.86,12.23,11.86,12.23,311
CENTKLIMA,20080901,12.27,12.49,12.27,12.49,749
CENTKLIMA,20080902,12.49,12.70,12.49,12.70,87
CENTKLIMA,20080903,12.85,12.85,12.85,12.85,1
CENTKLIMA,20080904,12.85,12.85,12.85,12.85,1
CENTKLIMA,20080905,12.25,12.25,12.00,12.00,450
CENTKLIMA,20080908,12.30,13.10,12.29,13.10,1947
CENTKLIMA,20080909,12.72,12.98,12.72,12.98,180
CENTKLIMA,20080910,12.98,12.98,12.98,12.98,4046
CENTKLIMA,20080912,12.98,12.98,12.98,12.98,1
CENTKLIMA,20080915,12.50,12.98,12.48,12.98,550
CENTKLIMA,20080916,11.89,11.89,11.89,11.89,250
CENTKLIMA,20080917,11.85,12.39,11.85,12.39,330
CENTKLIMA,20080918,11.81,12.39,11.20,11.20,531
CENTKLIMA,20080919,11.15,12.95,11.15,12.95,1281
CENTKLIMA,20080923,11.15,11.15,11.15,11.15,250
CENTKLIMA,20080924,11.20,11.50,11.20,11.50,1097
CENTKLIMA,20080926,11.40,11.40,11.20,11.20,305
CENTKLIMA,20080929,11.00,11.00,10.77,10.77,915
CENTKLIMA,20080930,10.26,12.38,10.26,12.38,984
CENTKLIMA,20081001,12.00,12.53,12.00,12.53,90
CENTKLIMA,20081002,12.56,12.56,12.56,12.56,1
CENTKLIMA,20081003,12.00,12.00,12.00,12.00,150
CENTKLIMA,20081006,12.59,12.59,12.00,12.00,251
CENTKLIMA,20081008,11.72,11.72,11.20,11.20,3350
CENTKLIMA,20081010,11.15,11.15,11.15,11.15,250
CENTKLIMA,20081013,11.70,11.70,11.70,11.70,100
CENTKLIMA,20081014,11.70,11.70,11.70,11.70,250
CENTKLIMA,20081015,12.10,12.10,12.10,12.10,2
CENTKLIMA,20081016,12.09,12.09,12.09,12.09,1
CENTKLIMA,20081017,11.60,11.60,11.60,11.60,200
CENTKLIMA,20081031,11.34,11.34,11.34,11.34,250
CENTKLIMA,20081103,10.91,10.91,10.91,10.91,1
CENTKLIMA,20081104,11.40,11.40,11.40,11.40,200
CENTKLIMA,20081106,10.90,10.90,10.90,10.90,100
CENTKLIMA,20081107,10.86,10.86,8.75,10.35,1656
CENTKLIMA,20081110,10.35,10.35,10.35,10.35,45
CENTKLIMA,20081112,10.35,10.35,10.35,10.35,250
CENTKLIMA,20081113,9.86,9.86,9.86,9.86,470
CENTKLIMA,20081117,10.00,10.00,9.53,9.53,531
CENTKLIMA,20081118,9.15,9.15,8.00,8.50,1950
CENTKLIMA,20081119,8.65,8.70,8.65,8.70,581
CENTKLIMA,20081120,8.50,8.50,8.50,8.50,430
CENTKLIMA,20081124,8.50,8.50,8.40,8.50,1815
CENTKLIMA,20081125,8.80,9.00,8.80,8.95,1054
CENTKLIMA,20081126,8.63,8.63,8.63,8.63,350
CENTKLIMA,20081128,8.73,8.97,8.73,8.97,2902
CENTKLIMA,20081209,8.59,8.59,8.59,8.59,50
CENTKLIMA,20081210,8.59,9.00,8.58,8.58,1251
CENTKLIMA,20081212,8.20,8.20,8.20,8.20,5990
CENTKLIMA,20081215,8.58,8.58,8.58,8.58,295
CENTKLIMA,20081219,8.58,8.95,8.58,8.95,630
CENTKLIMA,20081222,8.58,8.58,8.58,8.58,300
CENTKLIMA,20081223,8.21,8.21,6.88,7.10,3410
CENTKLIMA,20090105,7.10,7.10,7.10,7.10,360
CENTKLIMA,20090106,8.20,13.85,8.20,11.00,60409
CENTKLIMA,20090107,11.43,12.50,9.63,10.00,46685
CENTKLIMA,20090108,10.00,10.29,9.37,9.98,16183
CENTKLIMA,20090109,9.60,9.99,9.20,9.60,6877
CENTKLIMA,20090112,9.65,10.42,9.00,9.97,6338
CENTKLIMA,20090113,9.50,9.50,9.00,9.45,5801
CENTKLIMA,20090114,9.00,9.05,9.00,9.05,1110
CENTKLIMA,20090115,9.00,9.00,9.00,9.00,814
CENTKLIMA,20090116,8.80,9.05,8.80,9.00,379
CENTKLIMA,20090119,8.85,8.85,8.29,8.50,2673
CENTKLIMA,20090120,8.01,8.01,7.50,7.70,5131
CENTKLIMA,20090121,7.36,7.36,7.03,7.36,1551
CENTKLIMA,20090122,7.36,7.36,7.01,7.30,712
CENTKLIMA,20090123,7.32,7.32,7.32,7.32,2099
CENTKLIMA,20090127,7.20,7.36,7.20,7.36,301
CENTKLIMA,20090128,7.36,7.36,7.18,7.18,360
CENTKLIMA,20090129,7.36,7.36,7.01,7.36,52
CENTKLIMA,20090130,7.16,7.35,7.16,7.35,201
CENTKLIMA,20090202,7.05,7.34,7.01,7.34,323
CENTKLIMA,20090203,7.35,7.35,7.35,7.35,5
CENTKLIMA,20090204,7.35,7.35,7.35,7.35,5
CENTKLIMA,20090205,7.06,7.06,7.00,7.00,2281
CENTKLIMA,20090206,6.90,6.90,6.70,6.86,258
CENTKLIMA,20090209,6.86,6.86,6.86,6.86,5
CENTKLIMA,20090210,6.88,6.88,6.55,6.58,3061
CENTKLIMA,20090211,6.35,6.58,6.34,6.58,2156
CENTKLIMA,20090212,6.50,6.58,6.15,6.15,3373
CENTKLIMA,20090213,6.15,6.30,6.06,6.07,2295
CENTKLIMA,20090216,6.20,7.50,6.20,7.50,16405
CENTKLIMA,20090217,8.22,9.04,7.88,7.88,36327
CENTKLIMA,20090218,7.65,8.00,6.70,7.05,9482
CENTKLIMA,20090219,7.10,7.10,6.46,7.10,8262
CENTKLIMA,20090220,7.00,7.10,6.50,6.75,2627
CENTKLIMA,20090223,6.75,6.75,6.43,6.70,2517
CENTKLIMA,20090224,6.75,6.75,6.75,6.75,110
CENTKLIMA,20090225,6.75,6.75,6.75,6.75,110
CENTKLIMA,20090226,6.43,6.70,6.01,6.20,5591
CENTKLIMA,20090227,6.19,6.19,6.00,6.01,6236
CENTKLIMA,20090302,5.75,5.90,5.70,5.90,1775
CENTKLIMA,20090303,5.60,5.60,5.32,5.50,4471
CENTKLIMA,20090304,5.45,5.55,5.45,5.45,1473
CENTKLIMA,20090305,5.55,5.55,5.55,5.55,440
CENTKLIMA,20090306,5.40,5.40,5.00,5.35,7739
CENTKLIMA,20090309,5.23,5.23,5.23,5.23,1997
CENTKLIMA,20090310,5.33,5.85,5.33,5.85,8106
CENTKLIMA,20090311,6.10,6.25,6.02,6.25,8915
CENTKLIMA,20090312,6.08,6.30,6.01,6.30,4190
CENTKLIMA,20090313,6.20,6.35,6.02,6.30,4190
CENTKLIMA,20090316,6.35,6.40,6.30,6.30,628
CENTKLIMA,20090317,6.30,6.40,6.30,6.40,1225
CENTKLIMA,20090318,6.10,6.25,6.10,6.25,600
CENTKLIMA,20090319,6.38,6.40,6.38,6.40,1357
CENTKLIMA,20090320,6.34,6.34,6.34,6.34,170
CENTKLIMA,20090323,6.34,6.34,6.05,6.10,3300
CENTKLIMA,20090324,6.30,6.40,6.15,6.40,1524
CENTKLIMA,20090325,6.45,6.45,6.45,6.45,866
CENTKLIMA,20090326,6.45,6.50,6.20,6.21,4770
CENTKLIMA,20090327,6.40,6.40,6.40,6.40,2
CENTKLIMA,20090330,6.35,6.65,6.35,6.65,5090
CENTKLIMA,20090331,6.43,6.60,6.35,6.60,3763
CENTKLIMA,20090401,6.60,7.49,6.60,7.14,5370
CENTKLIMA,20090402,7.14,7.14,7.14,7.14,1051
CENTKLIMA,20090403,7.39,7.45,7.39,7.45,650
CENTKLIMA,20090406,7.45,8.27,7.45,8.10,3575
CENTKLIMA,20090407,8.27,8.66,8.25,8.66,5224
CENTKLIMA,20090408,8.20,8.80,8.20,8.80,2500
CENTKLIMA,20090409,8.50,9.67,8.50,9.67,3348
CENTKLIMA,20090414,9.50,9.66,9.22,9.49,1330
CENTKLIMA,20090415,9.21,9.30,9.21,9.30,752
CENTKLIMA,20090416,9.21,9.25,9.21,9.21,1015
CENTKLIMA,20090417,9.21,9.21,9.00,9.00,960
CENTKLIMA,20090420,8.55,8.60,8.50,8.50,1130
CENTKLIMA,20090421,8.50,8.92,8.50,8.92,3747
CENTKLIMA,20090422,9.40,9.40,9.00,9.30,350
CENTKLIMA,20090423,9.00,9.00,9.00,9.00,1293
CENTKLIMA,20090424,9.00,9.34,8.58,9.00,2541
CENTKLIMA,20090428,8.58,9.00,8.58,9.00,321
CENTKLIMA,20090429,9.00,9.00,9.00,9.00,20
CENTKLIMA,20090430,9.00,9.43,9.00,9.43,2859
CENTKLIMA,20090504,9.20,10.23,9.00,9.97,1846
CENTKLIMA,20090505,10.00,10.00,9.85,9.90,3610
CENTKLIMA,20090506,9.70,9.70,9.25,9.70,989
CENTKLIMA,20090507,9.69,9.70,9.69,9.70,888
CENTKLIMA,20090508,9.24,9.70,9.24,9.70,617
CENTKLIMA,20090511,9.24,9.69,9.24,9.69,100
CENTKLIMA,20090512,9.24,9.69,9.24,9.69,142
CENTKLIMA,20090513,9.70,10.20,9.70,9.72,4150
CENTKLIMA,20090514,9.27,9.72,9.27,9.72,100
CENTKLIMA,20090515,9.26,9.72,8.75,9.10,7078
CENTKLIMA,20090518,8.99,9.60,8.50,9.60,7053
CENTKLIMA,20090519,9.26,9.49,9.05,9.49,4488
CENTKLIMA,20090520,9.49,9.50,9.05,9.43,1690
CENTKLIMA,20090521,9.34,9.43,9.34,9.43,1500
CENTKLIMA,20090522,9.43,9.43,9.39,9.40,465
CENTKLIMA,20090525,9.01,9.43,9.00,9.43,737
CENTKLIMA,20090526,9.43,10.36,9.35,10.34,4482
CENTKLIMA,20090527,10.35,10.35,9.60,10.32,3630
CENTKLIMA,20090528,10.47,10.48,10.00,10.48,2890
CENTKLIMA,20090529,10.30,11.34,10.30,11.34,2450
CENTKLIMA,20090601,11.15,11.79,11.15,11.79,3547
CENTKLIMA,20090602,12.07,12.07,11.60,11.60,85
CENTKLIMA,20090603,11.60,12.00,11.50,12.00,1490
CENTKLIMA,20090604,12.00,12.00,12.00,12.00,724
CENTKLIMA,20090608,12.00,12.91,12.00,12.70,2531
CENTKLIMA,20090609,12.91,12.91,11.72,12.30,2337
CENTKLIMA,20090616,11.61,12.18,11.61,12.18,335
CENTKLIMA,20090618,11.60,12.78,11.60,12.18,1812
CENTKLIMA,20090619,11.81,12.06,11.50,12.06,1752
CENTKLIMA,20090622,11.81,11.81,11.25,11.25,691
CENTKLIMA,20090623,11.81,12.31,11.50,12.31,2959
CENTKLIMA,20090624,12.34,12.34,12.34,12.34,107
CENTKLIMA,20090625,12.33,12.34,12.33,12.34,260
CENTKLIMA,20090626,12.32,12.32,12.32,12.32,220
CENTKLIMA,20090701,12.01,12.10,12.01,12.10,90
CENTKLIMA,20090702,12.10,12.50,12.10,12.50,725
CENTKLIMA,20090703,12.35,12.50,12.35,12.50,206
CENTKLIMA,20090706,12.36,12.50,12.36,12.50,520
CENTKLIMA,20090707,12.36,12.50,12.32,12.50,785
CENTKLIMA,20090708,12.50,12.50,12.50,12.50,200
CENTKLIMA,20090709,12.50,12.50,12.26,12.46,260
CENTKLIMA,20090710,12.45,12.50,12.26,12.26,385
CENTKLIMA,20090713,12.38,12.50,12.38,12.50,838
CENTKLIMA,20090714,12.50,12.50,12.50,12.50,250
CENTKLIMA,20090715,12.50,13.74,12.50,13.74,2447
CENTKLIMA,20090716,13.99,13.99,13.20,13.64,232
CENTKLIMA,20090717,13.64,13.64,13.64,13.64,40