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
|
|---|---|---|---|---|---|---|---|
100 | 11/18/10 | 2.044667 | 2.049333 | 1.928 | 1.992667 | 1.992667 | 14,341,500 |
101 | 11/19/10 | 2.010667 | 2.091333 | 1.98 | 2.066 | 2.066 | 17,257,500 |
102 | 11/22/10 | 2.104667 | 2.23 | 2.1 | 2.226667 | 2.226667 | 22,945,500 |
103 | 11/23/10 | 2.219333 | 2.378667 | 2.146 | 2.304667 | 2.304667 | 23,667,000 |
104 | 11/24/10 | 2.351333 | 2.398 | 2.288667 | 2.364667 | 2.364667 | 21,375,000 |
105 | 11/26/10 | 2.373333 | 2.4 | 2.316667 | 2.354667 | 2.354667 | 5,259,000 |
106 | 11/29/10 | 2.360667 | 2.396667 | 2.222 | 2.288667 | 2.288667 | 17,184,000 |
107 | 11/30/10 | 2.249333 | 2.355333 | 2.227333 | 2.355333 | 2.355333 | 33,339,000 |
108 | 12/1/10 | 2.391333 | 2.428 | 2.23 | 2.29 | 2.29 | 19,488,000 |
109 | 12/2/10 | 2.267333 | 2.286667 | 2.08 | 2.156667 | 2.156667 | 30,105,000 |
110 | 12/3/10 | 2.134 | 2.15 | 2.058 | 2.099333 | 2.099333 | 17,401,500 |
111 | 12/6/10 | 2.09 | 2.096667 | 1.970667 | 2.020667 | 2.020667 | 19,116,000 |
112 | 12/7/10 | 2.032667 | 2.16 | 2.003333 | 2.104 | 2.104 | 19,669,500 |
113 | 12/8/10 | 2.165333 | 2.166 | 2.101333 | 2.158 | 2.158 | 9,900,000 |
114 | 12/9/10 | 2.167333 | 2.181333 | 2.11 | 2.136667 | 2.136667 | 6,090,000 |
115 | 12/10/10 | 2.136667 | 2.194667 | 2.075333 | 2.101333 | 2.101333 | 6,441,000 |
116 | 12/13/10 | 2.109333 | 2.118 | 2.026667 | 2.036667 | 2.036667 | 6,156,000 |
117 | 12/14/10 | 2.019333 | 2.026 | 1.850667 | 1.902 | 1.902 | 26,485,500 |
118 | 12/15/10 | 1.911333 | 1.998 | 1.902 | 1.973333 | 1.973333 | 11,143,500 |
119 | 12/16/10 | 2 | 2.060667 | 1.976667 | 2.054 | 2.054 | 11,851,500 |
120 | 12/17/10 | 2.089333 | 2.102667 | 2.047333 | 2.090667 | 2.090667 | 12,195,000 |
121 | 12/20/10 | 2.109333 | 2.146 | 2.084 | 2.113333 | 2.113333 | 7,851,000 |
122 | 12/21/10 | 2.12 | 2.179333 | 2.114 | 2.150667 | 2.150667 | 11,665,500 |
123 | 12/22/10 | 2.15 | 2.190667 | 2.113333 | 2.175333 | 2.175333 | 12,499,500 |
124 | 12/23/10 | 2.084 | 2.165333 | 1.994667 | 2.006 | 2.006 | 23,289,000 |
125 | 12/27/10 | 1.868 | 1.905333 | 1.670667 | 1.703333 | 1.703333 | 139,528,500 |
126 | 12/28/10 | 1.723333 | 1.783333 | 1.666667 | 1.760667 | 1.760667 | 60,844,500 |
127 | 12/29/10 | 1.802 | 1.867333 | 1.766667 | 1.848667 | 1.848667 | 49,788,000 |
128 | 12/30/10 | 1.846667 | 1.86 | 1.758667 | 1.766667 | 1.766667 | 30,616,500 |
129 | 12/31/10 | 1.771333 | 1.816667 | 1.766667 | 1.775333 | 1.775333 | 21,268,500 |
130 | 1/3/11 | 1.789333 | 1.8 | 1.726667 | 1.774667 | 1.774667 | 19,245,000 |
131 | 1/4/11 | 1.777333 | 1.796667 | 1.734667 | 1.778 | 1.778 | 17,811,000 |
132 | 1/5/11 | 1.765333 | 1.793333 | 1.746 | 1.788667 | 1.788667 | 21,700,500 |
133 | 1/6/11 | 1.788667 | 1.866667 | 1.787333 | 1.858667 | 1.858667 | 30,918,000 |
134 | 1/7/11 | 1.866667 | 1.905333 | 1.86 | 1.882667 | 1.882667 | 33,718,500 |
135 | 1/10/11 | 1.878 | 1.912 | 1.87 | 1.896667 | 1.896667 | 20,140,500 |
136 | 1/11/11 | 1.906 | 1.914 | 1.794667 | 1.797333 | 1.797333 | 25,653,000 |
137 | 1/12/11 | 1.800667 | 1.826667 | 1.768 | 1.797333 | 1.797333 | 14,466,000 |
138 | 1/13/11 | 1.797333 | 1.798 | 1.744 | 1.748 | 1.748 | 10,854,000 |
139 | 1/14/11 | 1.743333 | 1.772 | 1.707333 | 1.716667 | 1.716667 | 17,880,000 |
140 | 1/18/11 | 1.698667 | 1.709333 | 1.65 | 1.709333 | 1.709333 | 24,325,500 |
141 | 1/19/11 | 1.684667 | 1.698 | 1.583333 | 1.602 | 1.602 | 35,572,500 |
142 | 1/20/11 | 1.602 | 1.63 | 1.491333 | 1.508 | 1.508 | 34,198,500 |
143 | 1/21/11 | 1.541333 | 1.572667 | 1.514 | 1.536 | 1.536 | 18,255,000 |
144 | 1/24/11 | 1.568667 | 1.654 | 1.548667 | 1.632667 | 1.632667 | 24,676,500 |
145 | 1/25/11 | 1.643333 | 1.659333 | 1.601333 | 1.645333 | 1.645333 | 19,072,500 |
146 | 1/26/11 | 1.647333 | 1.658667 | 1.606667 | 1.65 | 1.65 | 16,198,500 |
147 | 1/27/11 | 1.649333 | 1.672 | 1.635333 | 1.661333 | 1.661333 | 13,435,500 |
148 | 1/28/11 | 1.658667 | 1.658667 | 1.583333 | 1.600667 | 1.600667 | 15,726,000 |
149 | 1/31/11 | 1.603333 | 1.608 | 1.566667 | 1.606667 | 1.606667 | 12,454,500 |
150 | 2/1/11 | 1.620667 | 1.648667 | 1.569333 | 1.594 | 1.594 | 10,617,000 |
151 | 2/2/11 | 1.610667 | 1.612 | 1.578 | 1.596 | 1.596 | 8,542,500 |
152 | 2/3/11 | 1.588 | 1.593333 | 1.543333 | 1.575333 | 1.575333 | 7,680,000 |
153 | 2/4/11 | 1.562667 | 1.578 | 1.548 | 1.564 | 1.564 | 8,160,000 |
154 | 2/7/11 | 1.550667 | 1.550667 | 1.525333 | 1.538 | 1.538 | 13,426,500 |
155 | 2/8/11 | 1.585333 | 1.683333 | 1.533333 | 1.632667 | 1.632667 | 52,573,500 |
156 | 2/9/11 | 1.608667 | 1.612 | 1.519333 | 1.547333 | 1.547333 | 39,534,000 |
157 | 2/10/11 | 1.550667 | 1.576 | 1.520667 | 1.548 | 1.548 | 12,541,500 |
158 | 2/11/11 | 1.55 | 1.583333 | 1.529333 | 1.55 | 1.55 | 9,517,500 |
159 | 2/14/11 | 1.576 | 1.609333 | 1.536667 | 1.538667 | 1.538667 | 19,246,500 |
160 | 2/15/11 | 1.534 | 1.544667 | 1.504 | 1.522667 | 1.522667 | 14,305,500 |
161 | 2/16/11 | 1.54 | 1.664667 | 1.538 | 1.648667 | 1.648667 | 61,726,500 |
162 | 2/17/11 | 1.642 | 1.699333 | 1.57 | 1.573333 | 1.573333 | 39,276,000 |
163 | 2/18/11 | 1.555333 | 1.566 | 1.530667 | 1.545333 | 1.545333 | 35,560,500 |
164 | 2/22/11 | 1.525333 | 1.533333 | 1.452 | 1.458 | 1.458 | 30,969,000 |
165 | 2/23/11 | 1.478667 | 1.5 | 1.407333 | 1.455333 | 1.455333 | 24,084,000 |
166 | 2/24/11 | 1.452 | 1.505333 | 1.433333 | 1.502 | 1.502 | 15,829,500 |
167 | 2/25/11 | 1.520667 | 1.59 | 1.512667 | 1.574 | 1.574 | 20,194,500 |
168 | 2/28/11 | 1.582667 | 1.606667 | 1.566667 | 1.592667 | 1.592667 | 15,768,000 |
169 | 3/1/11 | 1.603333 | 1.621333 | 1.58 | 1.596 | 1.596 | 16,596,000 |
170 | 3/2/11 | 1.588 | 1.618667 | 1.582 | 1.601333 | 1.601333 | 9,949,500 |
171 | 3/3/11 | 1.632 | 1.652667 | 1.604 | 1.624 | 1.624 | 9,603,000 |
172 | 3/4/11 | 1.632 | 1.666 | 1.585333 | 1.663333 | 1.663333 | 23,701,500 |
173 | 3/7/11 | 1.662 | 1.693333 | 1.646667 | 1.662667 | 1.662667 | 30,504,000 |
174 | 3/8/11 | 1.64 | 1.664 | 1.6 | 1.644 | 1.644 | 20,998,500 |
175 | 3/9/11 | 1.644 | 1.666 | 1.618 | 1.648 | 1.648 | 13,872,000 |
176 | 3/10/11 | 1.629333 | 1.632667 | 1.582 | 1.600667 | 1.600667 | 15,255,000 |
177 | 3/11/11 | 1.59 | 1.616667 | 1.568667 | 1.604667 | 1.604667 | 13,962,000 |
178 | 3/14/11 | 1.588 | 1.6 | 1.546667 | 1.55 | 1.55 | 17,490,000 |
179 | 3/15/11 | 1.48 | 1.530667 | 1.453333 | 1.53 | 1.53 | 19,782,000 |
180 | 3/16/11 | 1.524 | 1.55 | 1.512667 | 1.521333 | 1.521333 | 17,545,500 |
181 | 3/17/11 | 1.549333 | 1.562 | 1.509333 | 1.520667 | 1.520667 | 13,839,000 |
182 | 3/18/11 | 1.546 | 1.546 | 1.500667 | 1.530667 | 1.530667 | 10,318,500 |
183 | 3/21/11 | 1.536667 | 1.536667 | 1.502667 | 1.515333 | 1.515333 | 6,175,500 |
184 | 3/22/11 | 1.515333 | 1.524 | 1.466667 | 1.479333 | 1.479333 | 8,743,500 |
185 | 3/23/11 | 1.474 | 1.484667 | 1.451333 | 1.480667 | 1.480667 | 6,342,000 |
186 | 3/24/11 | 1.476 | 1.492 | 1.465333 | 1.488667 | 1.488667 | 6,933,000 |
187 | 3/25/11 | 1.495333 | 1.533333 | 1.493333 | 1.516667 | 1.516667 | 8,520,000 |
188 | 3/28/11 | 1.513333 | 1.569333 | 1.503333 | 1.55 | 1.55 | 15,871,500 |
189 | 3/29/11 | 1.553333 | 1.6 | 1.547333 | 1.594667 | 1.594667 | 11,331,000 |
190 | 3/30/11 | 1.607333 | 1.632667 | 1.534 | 1.580667 | 1.580667 | 18,349,500 |
191 | 3/31/11 | 1.77 | 1.914 | 1.766667 | 1.85 | 1.85 | 172,767,000 |
192 | 4/1/11 | 1.83 | 1.878667 | 1.771333 | 1.777333 | 1.777333 | 42,972,000 |
193 | 4/4/11 | 1.788667 | 1.8 | 1.682 | 1.722 | 1.722 | 39,139,500 |
194 | 4/5/11 | 1.726667 | 1.8 | 1.712667 | 1.78 | 1.78 | 47,713,500 |
195 | 4/6/11 | 1.799333 | 1.800667 | 1.72 | 1.766 | 1.766 | 19,324,500 |
196 | 4/7/11 | 1.79 | 1.862667 | 1.763333 | 1.816 | 1.816 | 42,154,500 |
197 | 4/8/11 | 1.838667 | 1.84 | 1.757333 | 1.766 | 1.766 | 29,196,000 |
198 | 4/11/11 | 1.764667 | 1.768667 | 1.668 | 1.684667 | 1.684667 | 20,541,000 |
199 | 4/12/11 | 1.672 | 1.680667 | 1.62 | 1.643333 | 1.643333 | 20,361,000 |