Unnamed: 0
int64 0
3.64k
| Date
stringlengths 6
8
| Open
float64 1.08
411
| High
float64 1.11
414
| Low
float64 1
406
| Close
float64 1.05
410
| Adj Close
float64 1.05
410
| Volume
int64 1.78M
914M
|
|---|---|---|---|---|---|---|---|
0
|
6/29/10
| 1.266667
| 1.666667
| 1.169333
| 1.592667
| 1.592667
| 281,494,500
|
1
|
6/30/10
| 1.719333
| 2.028
| 1.553333
| 1.588667
| 1.588667
| 257,806,500
|
2
|
7/1/10
| 1.666667
| 1.728
| 1.351333
| 1.464
| 1.464
| 123,282,000
|
3
|
7/2/10
| 1.533333
| 1.54
| 1.247333
| 1.28
| 1.28
| 77,097,000
|
4
|
7/6/10
| 1.333333
| 1.333333
| 1.055333
| 1.074
| 1.074
| 103,003,500
|
5
|
7/7/10
| 1.093333
| 1.108667
| 0.998667
| 1.053333
| 1.053333
| 103,825,500
|
6
|
7/8/10
| 1.076
| 1.168
| 1.038
| 1.164
| 1.164
| 115,671,000
|
7
|
7/9/10
| 1.172
| 1.193333
| 1.103333
| 1.16
| 1.16
| 60,759,000
|
8
|
7/12/10
| 1.196667
| 1.204667
| 1.133333
| 1.136667
| 1.136667
| 33,037,500
|
9
|
7/13/10
| 1.159333
| 1.242667
| 1.126667
| 1.209333
| 1.209333
| 40,201,500
|
10
|
7/14/10
| 1.196
| 1.343333
| 1.184
| 1.322667
| 1.322667
| 62,928,000
|
11
|
7/15/10
| 1.329333
| 1.433333
| 1.266667
| 1.326
| 1.326
| 56,097,000
|
12
|
7/16/10
| 1.38
| 1.42
| 1.336667
| 1.376
| 1.376
| 39,319,500
|
13
|
7/19/10
| 1.424667
| 1.483333
| 1.394667
| 1.460667
| 1.460667
| 37,297,500
|
14
|
7/20/10
| 1.456667
| 1.456667
| 1.336667
| 1.353333
| 1.353333
| 27,379,500
|
15
|
7/21/10
| 1.377333
| 1.393333
| 1.3
| 1.348
| 1.348
| 18,787,500
|
16
|
7/22/10
| 1.366667
| 1.416667
| 1.358
| 1.4
| 1.4
| 14,367,000
|
17
|
7/23/10
| 1.412667
| 1.437333
| 1.404
| 1.419333
| 1.419333
| 9,804,000
|
18
|
7/26/10
| 1.433333
| 1.433333
| 1.353333
| 1.396667
| 1.396667
| 13,833,000
|
19
|
7/27/10
| 1.394
| 1.412
| 1.350667
| 1.37
| 1.37
| 9,295,500
|
20
|
7/28/10
| 1.37
| 1.393333
| 1.367333
| 1.381333
| 1.381333
| 7,008,000
|
21
|
7/29/10
| 1.384667
| 1.392
| 1.333333
| 1.356667
| 1.356667
| 9,240,000
|
22
|
7/30/10
| 1.346667
| 1.362667
| 1.303333
| 1.329333
| 1.329333
| 6,403,500
|
23
|
8/2/10
| 1.366667
| 1.398
| 1.355333
| 1.394667
| 1.394667
| 10,771,500
|
24
|
8/3/10
| 1.4
| 1.463333
| 1.388
| 1.463333
| 1.463333
| 18,457,500
|
25
|
8/4/10
| 1.463333
| 1.478667
| 1.39
| 1.417333
| 1.417333
| 13,695,000
|
26
|
8/5/10
| 1.436
| 1.436667
| 1.336667
| 1.363333
| 1.363333
| 11,943,000
|
27
|
8/6/10
| 1.34
| 1.344
| 1.301333
| 1.306
| 1.306
| 11,128,500
|
28
|
8/9/10
| 1.326667
| 1.332
| 1.296667
| 1.306667
| 1.306667
| 12,190,500
|
29
|
8/10/10
| 1.31
| 1.31
| 1.254667
| 1.268667
| 1.268667
| 19,219,500
|
30
|
8/11/10
| 1.246
| 1.258667
| 1.19
| 1.193333
| 1.193333
| 11,964,000
|
31
|
8/12/10
| 1.186667
| 1.193333
| 1.159333
| 1.173333
| 1.173333
| 10,365,000
|
32
|
8/13/10
| 1.212
| 1.23
| 1.177333
| 1.221333
| 1.221333
| 9,510,000
|
33
|
8/16/10
| 1.23
| 1.253333
| 1.217333
| 1.252
| 1.252
| 7,287,000
|
34
|
8/17/10
| 1.264
| 1.293333
| 1.252
| 1.276667
| 1.276667
| 6,718,500
|
35
|
8/18/10
| 1.306
| 1.306
| 1.24
| 1.251333
| 1.251333
| 9,019,500
|
36
|
8/19/10
| 1.236
| 1.283333
| 1.222
| 1.252667
| 1.252667
| 8,686,500
|
37
|
8/20/10
| 1.243333
| 1.274
| 1.234
| 1.273333
| 1.273333
| 4,440,000
|
38
|
8/23/10
| 1.272667
| 1.359333
| 1.266667
| 1.342
| 1.342
| 16,321,500
|
39
|
8/24/10
| 1.283333
| 1.314
| 1.263333
| 1.28
| 1.28
| 10,096,500
|
40
|
8/25/10
| 1.277333
| 1.332
| 1.237333
| 1.326667
| 1.326667
| 7,549,500
|
41
|
8/26/10
| 1.326
| 1.351333
| 1.306667
| 1.316667
| 1.316667
| 6,507,000
|
42
|
8/27/10
| 1.316667
| 1.324667
| 1.3
| 1.313333
| 1.313333
| 5,694,000
|
43
|
8/30/10
| 1.313333
| 1.346
| 1.307333
| 1.324667
| 1.324667
| 10,992,000
|
44
|
8/31/10
| 1.310667
| 1.319333
| 1.288667
| 1.298667
| 1.298667
| 3,016,500
|
45
|
9/1/10
| 1.308
| 1.379333
| 1.306667
| 1.363333
| 1.363333
| 7,423,500
|
46
|
9/2/10
| 1.358
| 1.416
| 1.354
| 1.404
| 1.404
| 7,306,500
|
47
|
9/3/10
| 1.391333
| 1.42
| 1.377333
| 1.403333
| 1.403333
| 6,519,000
|
48
|
9/7/10
| 1.374
| 1.4
| 1.366667
| 1.369333
| 1.369333
| 3,651,000
|
49
|
9/8/10
| 1.377333
| 1.396667
| 1.373333
| 1.393333
| 1.393333
| 4,326,000
|
50
|
9/9/10
| 1.4
| 1.403333
| 1.379333
| 1.380667
| 1.380667
| 5,643,000
|
51
|
9/10/10
| 1.383333
| 1.395333
| 1.317333
| 1.344667
| 1.344667
| 5,799,000
|
52
|
9/13/10
| 1.392667
| 1.393333
| 1.366667
| 1.381333
| 1.381333
| 5,412,000
|
53
|
9/14/10
| 1.369333
| 1.44
| 1.368667
| 1.408
| 1.408
| 9,820,500
|
54
|
9/15/10
| 1.398667
| 1.466667
| 1.386
| 1.465333
| 1.465333
| 10,269,000
|
55
|
9/16/10
| 1.476667
| 1.544
| 1.389333
| 1.396
| 1.396
| 40,267,500
|
56
|
9/17/10
| 1.401333
| 1.421333
| 1.32
| 1.348667
| 1.348667
| 17,977,500
|
57
|
9/20/10
| 1.378
| 1.423333
| 1.344
| 1.404
| 1.404
| 14,212,500
|
58
|
9/21/10
| 1.392667
| 1.436667
| 1.378
| 1.384667
| 1.384667
| 11,940,000
|
59
|
9/22/10
| 1.391333
| 1.396667
| 1.32
| 1.324667
| 1.324667
| 14,443,500
|
60
|
9/23/10
| 1.326
| 1.342667
| 1.3
| 1.304
| 1.304
| 10,021,500
|
61
|
9/24/10
| 1.33
| 1.346
| 1.31
| 1.34
| 1.34
| 8,683,500
|
62
|
9/27/10
| 1.36
| 1.387333
| 1.336667
| 1.368667
| 1.368667
| 6,279,000
|
63
|
9/28/10
| 1.402667
| 1.432667
| 1.384
| 1.426667
| 1.426667
| 18,217,500
|
64
|
9/29/10
| 1.412667
| 1.468667
| 1.408667
| 1.465333
| 1.465333
| 29,539,500
|
65
|
9/30/10
| 1.466667
| 1.476667
| 1.346
| 1.360667
| 1.360667
| 32,937,000
|
66
|
10/1/10
| 1.379333
| 1.383333
| 1.354
| 1.373333
| 1.373333
| 8,965,500
|
67
|
10/4/10
| 1.362
| 1.411333
| 1.353333
| 1.399333
| 1.399333
| 9,654,000
|
68
|
10/5/10
| 1.41
| 1.418667
| 1.400667
| 1.408
| 1.408
| 4,980,000
|
69
|
10/6/10
| 1.404
| 1.417333
| 1.354667
| 1.364
| 1.364
| 4,701,000
|
70
|
10/7/10
| 1.371333
| 1.376
| 1.356
| 1.362
| 1.362
| 2,115,000
|
71
|
10/8/10
| 1.362
| 1.386
| 1.359333
| 1.362
| 1.362
| 4,017,000
|
72
|
10/11/10
| 1.362667
| 1.38
| 1.338
| 1.349333
| 1.349333
| 2,568,000
|
73
|
10/12/10
| 1.346667
| 1.352
| 1.335333
| 1.349333
| 1.349333
| 3,660,000
|
74
|
10/13/10
| 1.376
| 1.39
| 1.357333
| 1.369333
| 1.369333
| 4,773,000
|
75
|
10/14/10
| 1.4
| 1.402
| 1.36
| 1.383333
| 1.383333
| 4,422,000
|
76
|
10/15/10
| 1.392667
| 1.393333
| 1.35
| 1.369333
| 1.369333
| 4,270,500
|
77
|
10/18/10
| 1.368
| 1.376
| 1.348
| 1.348667
| 1.348667
| 2,442,000
|
78
|
10/19/10
| 1.346667
| 1.360667
| 1.333333
| 1.336667
| 1.336667
| 3,678,000
|
79
|
10/20/10
| 1.344
| 1.379333
| 1.336
| 1.376667
| 1.376667
| 4,687,500
|
80
|
10/21/10
| 1.374
| 1.396667
| 1.363333
| 1.383333
| 1.383333
| 6,256,500
|
81
|
10/22/10
| 1.378667
| 1.395333
| 1.37
| 1.381333
| 1.381333
| 2,416,500
|
82
|
10/25/10
| 1.396
| 1.398667
| 1.382
| 1.39
| 1.39
| 1,777,500
|
83
|
10/26/10
| 1.386667
| 1.458
| 1.367333
| 1.424
| 1.424
| 9,913,500
|
84
|
10/27/10
| 1.416667
| 1.425333
| 1.376667
| 1.4
| 1.4
| 5,347,500
|
85
|
10/28/10
| 1.426
| 1.433333
| 1.397333
| 1.412667
| 1.412667
| 3,363,000
|
86
|
10/29/10
| 1.409333
| 1.456667
| 1.403333
| 1.456
| 1.456
| 4,209,000
|
87
|
11/1/10
| 1.462667
| 1.516667
| 1.420667
| 1.427333
| 1.427333
| 6,837,000
|
88
|
11/2/10
| 1.445333
| 1.458667
| 1.403333
| 1.416667
| 1.416667
| 4,837,500
|
89
|
11/3/10
| 1.418667
| 1.5
| 1.410667
| 1.451333
| 1.451333
| 5,589,000
|
90
|
11/4/10
| 1.506667
| 1.688667
| 1.476667
| 1.66
| 1.66
| 28,110,000
|
91
|
11/5/10
| 1.658
| 1.664667
| 1.581333
| 1.629333
| 1.629333
| 15,165,000
|
92
|
11/8/10
| 1.633333
| 1.666667
| 1.602
| 1.665333
| 1.665333
| 7,642,500
|
93
|
11/9/10
| 1.666667
| 1.712667
| 1.603333
| 1.642
| 1.642
| 14,346,000
|
94
|
11/10/10
| 1.632
| 1.998
| 1.603333
| 1.957333
| 1.957333
| 45,907,500
|
95
|
11/11/10
| 1.906667
| 1.94
| 1.822
| 1.869333
| 1.869333
| 29,179,500
|
96
|
11/12/10
| 1.883333
| 2.033333
| 1.871333
| 1.989333
| 1.989333
| 40,936,500
|
97
|
11/15/10
| 2.014667
| 2.196
| 2.014667
| 2.053333
| 2.053333
| 39,343,500
|
98
|
11/16/10
| 2.066667
| 2.093333
| 1.894667
| 1.978
| 1.978
| 20,214,000
|
99
|
11/17/10
| 2.013333
| 2.05
| 1.907333
| 1.966
| 1.966
| 11,250,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.