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