Date
stringlengths 10
10
| 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
|
|---|---|---|---|---|---|---|
2010-11-18 | 2.044667 | 2.049333 | 1.928 | 1.992667 | 1.992667 | 14,341,500 |
2010-11-19 | 2.010667 | 2.091333 | 1.98 | 2.066 | 2.066 | 17,257,500 |
2010-11-22 | 2.104667 | 2.23 | 2.1 | 2.226667 | 2.226667 | 22,945,500 |
2010-11-23 | 2.219333 | 2.378667 | 2.146 | 2.304667 | 2.304667 | 23,667,000 |
2010-11-24 | 2.351333 | 2.398 | 2.288667 | 2.364667 | 2.364667 | 21,375,000 |
2010-11-26 | 2.373333 | 2.4 | 2.316667 | 2.354667 | 2.354667 | 5,259,000 |
2010-11-29 | 2.360667 | 2.396667 | 2.222 | 2.288667 | 2.288667 | 17,184,000 |
2010-11-30 | 2.249333 | 2.355333 | 2.227333 | 2.355333 | 2.355333 | 33,339,000 |
2010-12-01 | 2.391333 | 2.428 | 2.23 | 2.29 | 2.29 | 19,488,000 |
2010-12-02 | 2.267333 | 2.286667 | 2.08 | 2.156667 | 2.156667 | 30,105,000 |
2010-12-03 | 2.134 | 2.15 | 2.058 | 2.099333 | 2.099333 | 17,401,500 |
2010-12-06 | 2.09 | 2.096667 | 1.970667 | 2.020667 | 2.020667 | 19,116,000 |
2010-12-07 | 2.032667 | 2.16 | 2.003333 | 2.104 | 2.104 | 19,669,500 |
2010-12-08 | 2.165333 | 2.166 | 2.101333 | 2.158 | 2.158 | 9,900,000 |
2010-12-09 | 2.167333 | 2.181333 | 2.11 | 2.136667 | 2.136667 | 6,090,000 |
2010-12-10 | 2.136667 | 2.194667 | 2.075333 | 2.101333 | 2.101333 | 6,441,000 |
2010-12-13 | 2.109333 | 2.118 | 2.026667 | 2.036667 | 2.036667 | 6,156,000 |
2010-12-14 | 2.019333 | 2.026 | 1.850667 | 1.902 | 1.902 | 26,485,500 |
2010-12-15 | 1.911333 | 1.998 | 1.902 | 1.973333 | 1.973333 | 11,143,500 |
2010-12-16 | 2 | 2.060667 | 1.976667 | 2.054 | 2.054 | 11,851,500 |
2010-12-17 | 2.089333 | 2.102667 | 2.047333 | 2.090667 | 2.090667 | 12,195,000 |
2010-12-20 | 2.109333 | 2.146 | 2.084 | 2.113333 | 2.113333 | 7,851,000 |
2010-12-21 | 2.12 | 2.179333 | 2.114 | 2.150667 | 2.150667 | 11,665,500 |
2010-12-22 | 2.15 | 2.190667 | 2.113333 | 2.175333 | 2.175333 | 12,499,500 |
2010-12-23 | 2.084 | 2.165333 | 1.994667 | 2.006 | 2.006 | 23,289,000 |
2010-12-27 | 1.868 | 1.905333 | 1.670667 | 1.703333 | 1.703333 | 139,528,500 |
2010-12-28 | 1.723333 | 1.783333 | 1.666667 | 1.760667 | 1.760667 | 60,844,500 |
2010-12-29 | 1.802 | 1.867333 | 1.766667 | 1.848667 | 1.848667 | 49,788,000 |
2010-12-30 | 1.846667 | 1.86 | 1.758667 | 1.766667 | 1.766667 | 30,616,500 |
2010-12-31 | 1.771333 | 1.816667 | 1.766667 | 1.775333 | 1.775333 | 21,268,500 |
2011-01-03 | 1.789333 | 1.8 | 1.726667 | 1.774667 | 1.774667 | 19,245,000 |
2011-01-04 | 1.777333 | 1.796667 | 1.734667 | 1.778 | 1.778 | 17,811,000 |
2011-01-05 | 1.765333 | 1.793333 | 1.746 | 1.788667 | 1.788667 | 21,700,500 |
2011-01-06 | 1.788667 | 1.866667 | 1.787333 | 1.858667 | 1.858667 | 30,918,000 |
2011-01-07 | 1.866667 | 1.905333 | 1.86 | 1.882667 | 1.882667 | 33,718,500 |
2011-01-10 | 1.878 | 1.912 | 1.87 | 1.896667 | 1.896667 | 20,140,500 |
2011-01-11 | 1.906 | 1.914 | 1.794667 | 1.797333 | 1.797333 | 25,653,000 |
2011-01-12 | 1.800667 | 1.826667 | 1.768 | 1.797333 | 1.797333 | 14,466,000 |
2011-01-13 | 1.797333 | 1.798 | 1.744 | 1.748 | 1.748 | 10,854,000 |
2011-01-14 | 1.743333 | 1.772 | 1.707333 | 1.716667 | 1.716667 | 17,880,000 |
2011-01-18 | 1.698667 | 1.709333 | 1.65 | 1.709333 | 1.709333 | 24,325,500 |
2011-01-19 | 1.684667 | 1.698 | 1.583333 | 1.602 | 1.602 | 35,572,500 |
2011-01-20 | 1.602 | 1.63 | 1.491333 | 1.508 | 1.508 | 34,198,500 |
2011-01-21 | 1.541333 | 1.572667 | 1.514 | 1.536 | 1.536 | 18,255,000 |
2011-01-24 | 1.568667 | 1.654 | 1.548667 | 1.632667 | 1.632667 | 24,676,500 |
2011-01-25 | 1.643333 | 1.659333 | 1.601333 | 1.645333 | 1.645333 | 19,072,500 |
2011-01-26 | 1.647333 | 1.658667 | 1.606667 | 1.65 | 1.65 | 16,198,500 |
2011-01-27 | 1.649333 | 1.672 | 1.635333 | 1.661333 | 1.661333 | 13,435,500 |
2011-01-28 | 1.658667 | 1.658667 | 1.583333 | 1.600667 | 1.600667 | 15,726,000 |
2011-01-31 | 1.603333 | 1.608 | 1.566667 | 1.606667 | 1.606667 | 12,454,500 |
2011-02-01 | 1.620667 | 1.648667 | 1.569333 | 1.594 | 1.594 | 10,617,000 |
2011-02-02 | 1.610667 | 1.612 | 1.578 | 1.596 | 1.596 | 8,542,500 |
2011-02-03 | 1.588 | 1.593333 | 1.543333 | 1.575333 | 1.575333 | 7,680,000 |
2011-02-04 | 1.562667 | 1.578 | 1.548 | 1.564 | 1.564 | 8,160,000 |
2011-02-07 | 1.550667 | 1.550667 | 1.525333 | 1.538 | 1.538 | 13,426,500 |
2011-02-08 | 1.585333 | 1.683333 | 1.533333 | 1.632667 | 1.632667 | 52,573,500 |
2011-02-09 | 1.608667 | 1.612 | 1.519333 | 1.547333 | 1.547333 | 39,534,000 |
2011-02-10 | 1.550667 | 1.576 | 1.520667 | 1.548 | 1.548 | 12,541,500 |
2011-02-11 | 1.55 | 1.583333 | 1.529333 | 1.55 | 1.55 | 9,517,500 |
2011-02-14 | 1.576 | 1.609333 | 1.536667 | 1.538667 | 1.538667 | 19,246,500 |
2011-02-15 | 1.534 | 1.544667 | 1.504 | 1.522667 | 1.522667 | 14,305,500 |
2011-02-16 | 1.54 | 1.664667 | 1.538 | 1.648667 | 1.648667 | 61,726,500 |
2011-02-17 | 1.642 | 1.699333 | 1.57 | 1.573333 | 1.573333 | 39,276,000 |
2011-02-18 | 1.555333 | 1.566 | 1.530667 | 1.545333 | 1.545333 | 35,560,500 |
2011-02-22 | 1.525333 | 1.533333 | 1.452 | 1.458 | 1.458 | 30,969,000 |
2011-02-23 | 1.478667 | 1.5 | 1.407333 | 1.455333 | 1.455333 | 24,084,000 |
2011-02-24 | 1.452 | 1.505333 | 1.433333 | 1.502 | 1.502 | 15,829,500 |
2011-02-25 | 1.520667 | 1.59 | 1.512667 | 1.574 | 1.574 | 20,194,500 |
2011-02-28 | 1.582667 | 1.606667 | 1.566667 | 1.592667 | 1.592667 | 15,768,000 |
2011-03-01 | 1.603333 | 1.621333 | 1.58 | 1.596 | 1.596 | 16,596,000 |
2011-03-02 | 1.588 | 1.618667 | 1.582 | 1.601333 | 1.601333 | 9,949,500 |
2011-03-03 | 1.632 | 1.652667 | 1.604 | 1.624 | 1.624 | 9,603,000 |
2011-03-04 | 1.632 | 1.666 | 1.585333 | 1.663333 | 1.663333 | 23,701,500 |
2011-03-07 | 1.662 | 1.693333 | 1.646667 | 1.662667 | 1.662667 | 30,504,000 |
2011-03-08 | 1.64 | 1.664 | 1.6 | 1.644 | 1.644 | 20,998,500 |
2011-03-09 | 1.644 | 1.666 | 1.618 | 1.648 | 1.648 | 13,872,000 |
2011-03-10 | 1.629333 | 1.632667 | 1.582 | 1.600667 | 1.600667 | 15,255,000 |
2011-03-11 | 1.59 | 1.616667 | 1.568667 | 1.604667 | 1.604667 | 13,962,000 |
2011-03-14 | 1.588 | 1.6 | 1.546667 | 1.55 | 1.55 | 17,490,000 |
2011-03-15 | 1.48 | 1.530667 | 1.453333 | 1.53 | 1.53 | 19,782,000 |
2011-03-16 | 1.524 | 1.55 | 1.512667 | 1.521333 | 1.521333 | 17,545,500 |
2011-03-17 | 1.549333 | 1.562 | 1.509333 | 1.520667 | 1.520667 | 13,839,000 |
2011-03-18 | 1.546 | 1.546 | 1.500667 | 1.530667 | 1.530667 | 10,318,500 |
2011-03-21 | 1.536667 | 1.536667 | 1.502667 | 1.515333 | 1.515333 | 6,175,500 |
2011-03-22 | 1.515333 | 1.524 | 1.466667 | 1.479333 | 1.479333 | 8,743,500 |
2011-03-23 | 1.474 | 1.484667 | 1.451333 | 1.480667 | 1.480667 | 6,342,000 |
2011-03-24 | 1.476 | 1.492 | 1.465333 | 1.488667 | 1.488667 | 6,933,000 |
2011-03-25 | 1.495333 | 1.533333 | 1.493333 | 1.516667 | 1.516667 | 8,520,000 |
2011-03-28 | 1.513333 | 1.569333 | 1.503333 | 1.55 | 1.55 | 15,871,500 |
2011-03-29 | 1.553333 | 1.6 | 1.547333 | 1.594667 | 1.594667 | 11,331,000 |
2011-03-30 | 1.607333 | 1.632667 | 1.534 | 1.580667 | 1.580667 | 18,349,500 |
2011-03-31 | 1.77 | 1.914 | 1.766667 | 1.85 | 1.85 | 172,767,000 |
2011-04-01 | 1.83 | 1.878667 | 1.771333 | 1.777333 | 1.777333 | 42,972,000 |
2011-04-04 | 1.788667 | 1.8 | 1.682 | 1.722 | 1.722 | 39,139,500 |
2011-04-05 | 1.726667 | 1.8 | 1.712667 | 1.78 | 1.78 | 47,713,500 |
2011-04-06 | 1.799333 | 1.800667 | 1.72 | 1.766 | 1.766 | 19,324,500 |
2011-04-07 | 1.79 | 1.862667 | 1.763333 | 1.816 | 1.816 | 42,154,500 |
2011-04-08 | 1.838667 | 1.84 | 1.757333 | 1.766 | 1.766 | 29,196,000 |
2011-04-11 | 1.764667 | 1.768667 | 1.668 | 1.684667 | 1.684667 | 20,541,000 |
2011-04-12 | 1.672 | 1.680667 | 1.62 | 1.643333 | 1.643333 | 20,361,000 |