Name,Date,Open,High,Low,Close,Volume
RCNIKAOPEN,20080805,24.98,24.98,24.98,24.98,380
RCNIKAOPEN,20080904,26.97,27.05,26.97,27.05,370
RCNIKAOPEN,20080905,27.65,27.65,27.65,27.65,180
RCNIKAOPEN,20080908,28.73,28.73,28.73,28.73,26
RCNIKAOPEN,20080910,27.70,27.70,27.70,27.70,30
RCNIKAOPEN,20080911,27.33,27.46,27.33,27.46,436
RCNIKAOPEN,20080918,25.27,25.27,25.27,25.27,365
RCNIKAOPEN,20081017,23.97,23.97,23.97,23.97,60
RCNIKAOPEN,20081210,29.63,29.63,29.63,29.63,30
RCNIKAOPEN,20081229,28.50,28.50,28.50,28.50,5
RCNIKAOPEN,20090106,29.75,29.75,29.75,29.75,35
RCNIKAOPEN,20090114,29.76,29.76,29.76,29.76,30
RCNIKAOPEN,20090129,30.00,30.00,30.00,30.00,60
RCNIKAOPEN,20090216,32.10,32.10,32.10,32.10,1
RCNIKAOPEN,20090227,28.91,28.91,28.91,28.91,4
RCNIKAOPEN,20090302,27.77,27.77,27.77,27.77,35
RCNIKAOPEN,20090311,27.46,27.46,27.46,27.46,55
RCNIKAOPEN,20090312,26.37,26.37,26.37,26.37,55
RCNIKAOPEN,20090324,28.99,28.99,28.99,28.99,100
RCNIKAOPEN,20090326,28.99,28.99,28.99,28.99,4
RCNIKAOPEN,20090529,33.19,33.19,33.19,33.19,55
RCNIKAOPEN,20090616,33.25,33.25,33.25,33.25,5
RCNIKAOPEN,20090618,34.00,34.00,34.00,34.00,10
RCNIKAOPEN,20090717,30.93,30.93,30.93,30.93,10