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
|
|---|---|---|---|---|---|---|---|
300
|
9/6/11
| 1.5
| 1.546667
| 1.486
| 1.529333
| 1.529333
| 12,147,000
|
301
|
9/7/11
| 1.559333
| 1.6
| 1.552
| 1.589333
| 1.589333
| 6,888,000
|
302
|
9/8/11
| 1.572
| 1.602
| 1.552
| 1.574
| 1.574
| 7,585,500
|
303
|
9/9/11
| 1.558
| 1.571333
| 1.503333
| 1.531333
| 1.531333
| 10,039,500
|
304
|
9/12/11
| 1.5
| 1.554
| 1.496667
| 1.525333
| 1.525333
| 8,499,000
|
305
|
9/13/11
| 1.534
| 1.606667
| 1.516667
| 1.605333
| 1.605333
| 10,897,500
|
306
|
9/14/11
| 1.616667
| 1.656
| 1.586
| 1.622667
| 1.622667
| 12,462,000
|
307
|
9/15/11
| 1.638667
| 1.662
| 1.622
| 1.654667
| 1.654667
| 8,439,000
|
308
|
9/16/11
| 1.652
| 1.722667
| 1.632667
| 1.72
| 1.72
| 21,256,500
|
309
|
9/19/11
| 1.663333
| 1.720667
| 1.588
| 1.718
| 1.718
| 17,361,000
|
310
|
9/20/11
| 1.732
| 1.773333
| 1.711333
| 1.734
| 1.734
| 17,706,000
|
311
|
9/21/11
| 1.73
| 1.796667
| 1.713333
| 1.723333
| 1.723333
| 14,814,000
|
312
|
9/22/11
| 1.709333
| 1.740667
| 1.658667
| 1.708667
| 1.708667
| 11,637,000
|
313
|
9/23/11
| 1.699333
| 1.774667
| 1.69
| 1.758667
| 1.758667
| 17,346,000
|
314
|
9/26/11
| 1.768
| 1.768
| 1.66
| 1.701333
| 1.701333
| 14,022,000
|
315
|
9/27/11
| 1.733333
| 1.799333
| 1.704667
| 1.746
| 1.746
| 10,117,500
|
316
|
9/28/11
| 1.733333
| 1.766667
| 1.634
| 1.639333
| 1.639333
| 10,849,500
|
317
|
9/29/11
| 1.714667
| 1.721333
| 1.57
| 1.608
| 1.608
| 13,944,000
|
318
|
9/30/11
| 1.653333
| 1.659333
| 1.566
| 1.626
| 1.626
| 20,041,500
|
319
|
10/3/11
| 1.663333
| 1.666667
| 1.55
| 1.582
| 1.582
| 15,348,000
|
320
|
10/4/11
| 1.552667
| 1.621333
| 1.528667
| 1.577333
| 1.577333
| 18,004,500
|
321
|
10/5/11
| 1.602
| 1.722667
| 1.556667
| 1.691333
| 1.691333
| 18,442,500
|
322
|
10/6/11
| 1.691333
| 1.84
| 1.668
| 1.797333
| 1.797333
| 26,536,500
|
323
|
10/7/11
| 1.798667
| 1.84
| 1.736667
| 1.799333
| 1.799333
| 19,674,000
|
324
|
10/10/11
| 1.820667
| 1.878667
| 1.8
| 1.858667
| 1.858667
| 13,852,500
|
325
|
10/11/11
| 1.834
| 1.851333
| 1.806
| 1.840667
| 1.840667
| 8,635,500
|
326
|
10/12/11
| 1.816667
| 1.866667
| 1.813333
| 1.853333
| 1.853333
| 16,851,000
|
327
|
10/13/11
| 1.842
| 1.898
| 1.829333
| 1.862667
| 1.862667
| 15,652,500
|
328
|
10/14/11
| 1.866667
| 1.903333
| 1.817333
| 1.87
| 1.87
| 21,007,500
|
329
|
10/17/11
| 1.857333
| 1.866667
| 1.817333
| 1.828
| 1.828
| 11,317,500
|
330
|
10/18/11
| 1.82
| 1.895333
| 1.780667
| 1.889333
| 1.889333
| 14,995,500
|
331
|
10/19/11
| 1.868
| 1.870667
| 1.82
| 1.838
| 1.838
| 11,893,500
|
332
|
10/20/11
| 1.829333
| 1.831333
| 1.8
| 1.822667
| 1.822667
| 14,995,500
|
333
|
10/21/11
| 1.826667
| 1.886667
| 1.800667
| 1.868667
| 1.868667
| 17,139,000
|
334
|
10/24/11
| 1.858
| 1.926
| 1.85
| 1.903333
| 1.903333
| 14,109,000
|
335
|
10/25/11
| 1.882
| 1.924
| 1.853333
| 1.883333
| 1.883333
| 9,816,000
|
336
|
10/26/11
| 1.879333
| 1.891333
| 1.826667
| 1.865333
| 1.865333
| 7,657,500
|
337
|
10/27/11
| 1.889333
| 1.93
| 1.874
| 1.917333
| 1.917333
| 13,041,000
|
338
|
10/28/11
| 1.9
| 2
| 1.867333
| 1.991333
| 1.991333
| 18,960,000
|
339
|
10/31/11
| 1.966667
| 1.967333
| 1.916667
| 1.958
| 1.958
| 17,010,000
|
340
|
11/1/11
| 1.892667
| 1.928
| 1.866667
| 1.925333
| 1.925333
| 9,528,000
|
341
|
11/2/11
| 1.933333
| 1.950667
| 1.883333
| 1.914
| 1.914
| 13,129,500
|
342
|
11/3/11
| 2
| 2.166
| 1.968667
| 2.164
| 2.164
| 37,645,500
|
343
|
11/4/11
| 2.097333
| 2.16
| 2.034
| 2.154
| 2.154
| 45,493,500
|
344
|
11/7/11
| 2.109333
| 2.133333
| 2.05
| 2.084667
| 2.084667
| 18,994,500
|
345
|
11/8/11
| 2.091333
| 2.133333
| 2.048
| 2.122667
| 2.122667
| 17,518,500
|
346
|
11/9/11
| 2.058
| 2.099333
| 2.02
| 2.058667
| 2.058667
| 14,305,500
|
347
|
11/10/11
| 2.062667
| 2.1
| 2.043333
| 2.088667
| 2.088667
| 11,209,500
|
348
|
11/11/11
| 2.126667
| 2.3
| 2.038
| 2.242667
| 2.242667
| 58,024,500
|
349
|
11/14/11
| 2.2
| 2.236
| 2.174667
| 2.214667
| 2.214667
| 19,885,500
|
350
|
11/15/11
| 2.194667
| 2.293333
| 2.182
| 2.262
| 2.262
| 13,365,000
|
351
|
11/16/11
| 2.232
| 2.333333
| 2.226667
| 2.329333
| 2.329333
| 27,498,000
|
352
|
11/17/11
| 2.3
| 2.326667
| 2.212667
| 2.245333
| 2.245333
| 20,239,500
|
353
|
11/18/11
| 2.242667
| 2.274
| 2.169333
| 2.173333
| 2.173333
| 13,542,000
|
354
|
11/21/11
| 2.162667
| 2.162667
| 2.07
| 2.117333
| 2.117333
| 15,474,000
|
355
|
11/22/11
| 2.117333
| 2.186
| 2.07
| 2.138
| 2.138
| 10,989,000
|
356
|
11/23/11
| 2.117333
| 2.136667
| 2.083333
| 2.096667
| 2.096667
| 6,777,000
|
357
|
11/25/11
| 2.103333
| 2.160667
| 2.072
| 2.110667
| 2.110667
| 3,594,000
|
358
|
11/28/11
| 2.133333
| 2.218667
| 2.120667
| 2.170667
| 2.170667
| 10,218,000
|
359
|
11/29/11
| 2.166
| 2.204667
| 2.108667
| 2.116667
| 2.116667
| 8,866,500
|
360
|
11/30/11
| 2.166667
| 2.195333
| 2.148
| 2.182667
| 2.182667
| 11,404,500
|
361
|
12/1/11
| 2.171333
| 2.266
| 2.132
| 2.173333
| 2.173333
| 15,453,000
|
362
|
12/2/11
| 2.188667
| 2.246
| 2.16
| 2.22
| 2.22
| 12,042,000
|
363
|
12/5/11
| 2.235333
| 2.333333
| 2.228667
| 2.294667
| 2.294667
| 17,401,500
|
364
|
12/6/11
| 2.28
| 2.332
| 2.268667
| 2.324667
| 2.324667
| 14,277,000
|
365
|
12/7/11
| 2.308667
| 2.326
| 2.253333
| 2.279333
| 2.279333
| 10,114,500
|
366
|
12/8/11
| 2.056
| 2.11
| 1.974
| 2.059333
| 2.059333
| 49,587,000
|
367
|
12/9/11
| 2.036
| 2.074667
| 2.018667
| 2.069333
| 2.069333
| 18,592,500
|
368
|
12/12/11
| 2.029333
| 2.041333
| 2.001333
| 2.027333
| 2.027333
| 11,380,500
|
369
|
12/13/11
| 2.038
| 2.062
| 1.927333
| 1.963333
| 1.963333
| 14,911,500
|
370
|
12/14/11
| 1.966667
| 1.978667
| 1.866667
| 1.902
| 1.902
| 17,458,500
|
371
|
12/15/11
| 1.911333
| 1.944667
| 1.874667
| 1.908
| 1.908
| 10,504,500
|
372
|
12/16/11
| 1.919333
| 1.928667
| 1.865333
| 1.866667
| 1.866667
| 15,445,500
|
373
|
12/19/11
| 1.872667
| 1.9
| 1.824667
| 1.85
| 1.85
| 14,805,000
|
374
|
12/20/11
| 1.87
| 1.896667
| 1.848
| 1.86
| 1.86
| 12,649,500
|
375
|
12/21/11
| 1.860667
| 1.871333
| 1.735333
| 1.838
| 1.838
| 25,582,500
|
376
|
12/22/11
| 1.84
| 1.87
| 1.82
| 1.851333
| 1.851333
| 15,141,000
|
377
|
12/23/11
| 1.866667
| 1.866667
| 1.834667
| 1.86
| 1.86
| 8,871,000
|
378
|
12/27/11
| 1.844
| 1.918
| 1.842667
| 1.904667
| 1.904667
| 11,662,500
|
379
|
12/28/11
| 1.932667
| 1.949333
| 1.869333
| 1.900667
| 1.900667
| 8,628,000
|
380
|
12/29/11
| 1.906
| 1.956
| 1.903333
| 1.915333
| 1.915333
| 7,323,000
|
381
|
12/30/11
| 1.899333
| 1.932
| 1.883333
| 1.904
| 1.904
| 5,097,000
|
382
|
1/3/12
| 1.929333
| 1.966667
| 1.843333
| 1.872
| 1.872
| 13,921,500
|
383
|
1/4/12
| 1.880667
| 1.911333
| 1.833333
| 1.847333
| 1.847333
| 9,451,500
|
384
|
1/5/12
| 1.850667
| 1.862
| 1.79
| 1.808
| 1.808
| 15,082,500
|
385
|
1/6/12
| 1.813333
| 1.852667
| 1.760667
| 1.794
| 1.794
| 14,794,500
|
386
|
1/9/12
| 1.8
| 1.832667
| 1.741333
| 1.816667
| 1.816667
| 13,455,000
|
387
|
1/10/12
| 1.829333
| 1.850667
| 1.816667
| 1.841333
| 1.841333
| 10,077,000
|
388
|
1/11/12
| 1.841333
| 1.892
| 1.82
| 1.882
| 1.882
| 10,084,500
|
389
|
1/12/12
| 1.898667
| 1.908
| 1.854
| 1.883333
| 1.883333
| 10,939,500
|
390
|
1/13/12
| 1.893333
| 1.9
| 1.509333
| 1.519333
| 1.519333
| 82,506,000
|
391
|
1/17/12
| 1.774667
| 1.822667
| 1.760667
| 1.773333
| 1.773333
| 69,774,000
|
392
|
1/18/12
| 1.779333
| 1.792
| 1.75
| 1.787333
| 1.787333
| 18,903,000
|
393
|
1/19/12
| 1.812667
| 1.849333
| 1.774
| 1.784
| 1.784
| 18,694,500
|
394
|
1/20/12
| 1.793333
| 1.8
| 1.76
| 1.773333
| 1.773333
| 9,934,500
|
395
|
1/23/12
| 1.787333
| 1.814
| 1.773333
| 1.784667
| 1.784667
| 8,919,000
|
396
|
1/24/12
| 1.775333
| 1.845333
| 1.762667
| 1.828
| 1.828
| 12,870,000
|
397
|
1/25/12
| 1.818
| 1.867333
| 1.803333
| 1.864667
| 1.864667
| 9,168,000
|
398
|
1/26/12
| 1.871333
| 1.972
| 1.866667
| 1.929333
| 1.929333
| 19,066,500
|
399
|
1/27/12
| 1.9
| 1.981333
| 1.9
| 1.955333
| 1.955333
| 11,226,000
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.