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
|
|---|---|---|---|---|---|---|---|
700 | 4/11/13 | 2.804 | 2.97 | 2.783333 | 2.906 | 2.906 | 51,711,000 |
701 | 4/12/13 | 2.883333 | 3.009333 | 2.87 | 2.916667 | 2.916667 | 47,241,000 |
702 | 4/15/13 | 2.9 | 2.92 | 2.834 | 2.886667 | 2.886667 | 25,221,000 |
703 | 4/16/13 | 2.946 | 3.076 | 2.927333 | 3.039333 | 3.039333 | 47,706,000 |
704 | 4/17/13 | 3.033333 | 3.063333 | 2.969333 | 3.03 | 3.03 | 31,777,500 |
705 | 4/18/13 | 3.065333 | 3.173333 | 3.026 | 3.131333 | 3.131333 | 50,518,500 |
706 | 4/19/13 | 3.164 | 3.325333 | 3.138 | 3.188667 | 3.188667 | 45,175,500 |
707 | 4/22/13 | 3.24 | 3.346667 | 3.183333 | 3.346 | 3.346 | 59,091,000 |
708 | 4/23/13 | 3.4 | 3.528 | 3.377333 | 3.400667 | 3.400667 | 56,007,000 |
709 | 4/24/13 | 3.393333 | 3.403333 | 3.265333 | 3.362 | 3.362 | 39,450,000 |
710 | 4/25/13 | 3.366667 | 3.493333 | 3.366667 | 3.466667 | 3.466667 | 41,938,500 |
711 | 4/26/13 | 3.542 | 3.582667 | 3.374667 | 3.413333 | 3.413333 | 54,331,500 |
712 | 4/29/13 | 3.450667 | 3.666 | 3.413333 | 3.662667 | 3.662667 | 54,595,500 |
713 | 4/30/13 | 3.733333 | 3.878667 | 3.584 | 3.599333 | 3.599333 | 82,839,000 |
714 | 5/1/13 | 3.732667 | 3.732667 | 3.533333 | 3.552 | 3.552 | 41,142,000 |
715 | 5/2/13 | 3.59 | 3.684667 | 3.58 | 3.607333 | 3.607333 | 45,756,000 |
716 | 5/3/13 | 3.764667 | 3.764667 | 3.633333 | 3.636667 | 3.636667 | 50,680,500 |
717 | 5/6/13 | 3.759333 | 3.977333 | 3.7 | 3.966667 | 3.966667 | 65,500,500 |
718 | 5/7/13 | 4.133333 | 4.158 | 3.674667 | 3.700667 | 3.700667 | 149,865,000 |
719 | 5/8/13 | 3.833333 | 3.88 | 3.714 | 3.719333 | 3.719333 | 101,548,500 |
720 | 5/9/13 | 4.674667 | 5.051333 | 4.246 | 4.626667 | 4.626667 | 429,075,000 |
721 | 5/10/13 | 4.643333 | 5.4 | 4.616667 | 5.117333 | 5.117333 | 376,239,000 |
722 | 5/13/13 | 5.399333 | 5.866667 | 5.276667 | 5.853333 | 5.853333 | 336,253,500 |
723 | 5/14/13 | 6.281333 | 6.474667 | 5.41 | 5.549333 | 5.549333 | 557,458,500 |
724 | 5/15/13 | 5.453333 | 5.792 | 5.207333 | 5.656 | 5.656 | 253,180,500 |
725 | 5/16/13 | 6.313333 | 6.333333 | 5.910667 | 6.15 | 6.15 | 324,210,000 |
726 | 5/17/13 | 6.166667 | 6.296 | 5.833333 | 6.1 | 6.1 | 285,033,000 |
727 | 5/20/13 | 6.074667 | 6.166667 | 5.908667 | 5.996 | 5.996 | 125,226,000 |
728 | 5/21/13 | 5.9 | 5.999333 | 5.685333 | 5.839333 | 5.839333 | 134,973,000 |
729 | 5/22/13 | 5.758 | 6.064 | 5.7 | 5.816 | 5.816 | 128,520,000 |
730 | 5/23/13 | 5.654 | 6.200667 | 5.536667 | 6.182 | 6.182 | 180,333,000 |
731 | 5/24/13 | 6.173333 | 6.53 | 6.133333 | 6.472 | 6.472 | 241,863,000 |
732 | 5/28/13 | 6.77 | 7.383333 | 6.686667 | 7.355333 | 7.355333 | 295,378,500 |
733 | 5/29/13 | 7.57 | 7.66 | 6.6 | 6.975333 | 6.975333 | 376,492,500 |
734 | 5/30/13 | 6.830667 | 7.302667 | 6.746667 | 6.996667 | 6.996667 | 242,005,500 |
735 | 5/31/13 | 7.084 | 7.096 | 6.515333 | 6.517333 | 6.517333 | 227,580,000 |
736 | 6/3/13 | 6.508 | 6.508 | 5.883333 | 6.172667 | 6.172667 | 287,094,000 |
737 | 6/4/13 | 6.183333 | 6.428 | 6.16 | 6.322667 | 6.322667 | 132,841,500 |
738 | 6/5/13 | 6.244 | 6.531333 | 5.940667 | 6.358 | 6.358 | 183,372,000 |
739 | 6/6/13 | 6.35 | 6.618 | 6.340667 | 6.49 | 6.49 | 142,663,500 |
740 | 6/7/13 | 6.533333 | 6.86 | 6.446667 | 6.802667 | 6.802667 | 160,674,000 |
741 | 6/10/13 | 6.595333 | 6.834667 | 6.571333 | 6.67 | 6.67 | 138,429,000 |
742 | 6/11/13 | 6.545333 | 6.578667 | 6.27 | 6.298 | 6.298 | 110,910,000 |
743 | 6/12/13 | 6.453333 | 6.698667 | 6.383333 | 6.515333 | 6.515333 | 137,890,500 |
744 | 6/13/13 | 6.6 | 6.618667 | 6.341333 | 6.545333 | 6.545333 | 89,424,000 |
745 | 6/14/13 | 6.666667 | 6.834667 | 6.622 | 6.686667 | 6.686667 | 98,470,500 |
746 | 6/17/13 | 6.906667 | 6.983333 | 6.746667 | 6.813333 | 6.813333 | 105,993,000 |
747 | 6/18/13 | 6.783333 | 6.932 | 6.613333 | 6.892667 | 6.892667 | 131,929,500 |
748 | 6/19/13 | 6.804 | 7.111333 | 6.800667 | 6.978667 | 6.978667 | 128,683,500 |
749 | 6/20/13 | 6.976667 | 7.142 | 6.63 | 6.71 | 6.71 | 151,597,500 |
750 | 6/21/13 | 6.913333 | 6.913333 | 6.5 | 6.636667 | 6.636667 | 175,779,000 |
751 | 6/24/13 | 6.433333 | 6.858 | 6.353333 | 6.766 | 6.766 | 106,797,000 |
752 | 6/25/13 | 6.873333 | 6.946667 | 6.703333 | 6.826667 | 6.826667 | 87,730,500 |
753 | 6/26/13 | 6.92 | 7.058 | 6.844 | 7.048 | 7.048 | 99,039,000 |
754 | 6/27/13 | 7.116667 | 7.35 | 7.075333 | 7.283333 | 7.283333 | 131,173,500 |
755 | 6/28/13 | 7.238 | 7.296 | 7.114 | 7.157333 | 7.157333 | 86,229,000 |
756 | 7/1/13 | 7.290667 | 7.851333 | 7.276667 | 7.812 | 7.812 | 163,554,000 |
757 | 7/2/13 | 7.883333 | 8.126 | 7.7 | 7.854667 | 7.854667 | 180,961,500 |
758 | 7/3/13 | 7.866667 | 7.95 | 7.618 | 7.682667 | 7.682667 | 72,100,500 |
759 | 7/5/13 | 7.888 | 8.018667 | 7.713333 | 8.006 | 8.006 | 102,280,500 |
760 | 7/8/13 | 8.091333 | 8.145333 | 7.921333 | 8.107333 | 8.107333 | 117,213,000 |
761 | 7/9/13 | 8.309333 | 8.354667 | 8.127333 | 8.23 | 8.23 | 129,049,500 |
762 | 7/10/13 | 8.212667 | 8.216667 | 8.052667 | 8.151333 | 8.151333 | 84,001,500 |
763 | 7/11/13 | 8.325333 | 8.406 | 8.156667 | 8.374 | 8.374 | 112,254,000 |
764 | 7/12/13 | 8.366667 | 8.662667 | 8.300667 | 8.66 | 8.66 | 170,160,000 |
765 | 7/15/13 | 8.868667 | 8.884 | 8.454667 | 8.484 | 8.484 | 148,836,000 |
766 | 7/16/13 | 8.418667 | 8.421333 | 7.153333 | 7.27 | 7.27 | 485,578,500 |
767 | 7/17/13 | 7.101333 | 8.108 | 6.966667 | 8.016667 | 8.016667 | 390,435,000 |
768 | 7/18/13 | 8.064667 | 8.182 | 7.745333 | 7.935333 | 7.935333 | 170,971,500 |
769 | 7/19/13 | 7.9 | 8.036667 | 7.767333 | 7.978667 | 7.978667 | 88,354,500 |
770 | 7/22/13 | 7.992667 | 8.445333 | 7.992 | 8.162 | 8.162 | 146,967,000 |
771 | 7/23/13 | 8.266667 | 8.370667 | 8.121333 | 8.182667 | 8.182667 | 116,046,000 |
772 | 7/24/13 | 8.298 | 8.3 | 7.970667 | 8.113333 | 8.113333 | 103,035,000 |
773 | 7/25/13 | 8.026667 | 8.316667 | 8.012667 | 8.271333 | 8.271333 | 79,264,500 |
774 | 7/26/13 | 8.542667 | 8.712 | 8.440667 | 8.626 | 8.626 | 144,496,500 |
775 | 7/29/13 | 8.621333 | 9.024667 | 8.55 | 8.974667 | 8.974667 | 145,183,500 |
776 | 7/30/13 | 8.986667 | 9.166 | 8.545333 | 8.782667 | 8.782667 | 196,905,000 |
777 | 7/31/13 | 8.838 | 8.998 | 8.763333 | 8.952 | 8.952 | 95,275,500 |
778 | 8/1/13 | 9 | 9.101333 | 8.842 | 9.036667 | 9.036667 | 79,854,000 |
779 | 8/2/13 | 8.972667 | 9.216667 | 8.907333 | 9.2 | 9.2 | 94,048,500 |
780 | 8/5/13 | 9.334 | 9.659333 | 9.31 | 9.645333 | 9.645333 | 153,010,500 |
781 | 8/6/13 | 9.65 | 9.715333 | 9.406667 | 9.476667 | 9.476667 | 138,817,500 |
782 | 8/7/13 | 9.459333 | 9.463333 | 8.824 | 8.948667 | 8.948667 | 273,183,000 |
783 | 8/8/13 | 10.29 | 10.592 | 10.030667 | 10.232 | 10.232 | 408,702,000 |
784 | 8/9/13 | 10.16 | 10.396667 | 10.083333 | 10.2 | 10.2 | 133,915,500 |
785 | 8/12/13 | 9.962 | 10.033333 | 9.47 | 9.825333 | 9.825333 | 223,683,000 |
786 | 8/13/13 | 9.966667 | 9.989333 | 9.63 | 9.695333 | 9.695333 | 131,233,500 |
787 | 8/14/13 | 9.514667 | 9.656 | 9.203333 | 9.290667 | 9.290667 | 175,407,000 |
788 | 8/15/13 | 9.095333 | 9.573333 | 9 | 9.311333 | 9.311333 | 152,688,000 |
789 | 8/16/13 | 9.442 | 9.594 | 9.398 | 9.466667 | 9.466667 | 106,621,500 |
790 | 8/19/13 | 9.562 | 9.825333 | 9.522 | 9.66 | 9.66 | 120,565,500 |
791 | 8/20/13 | 9.91 | 9.985333 | 9.8 | 9.972 | 9.972 | 96,273,000 |
792 | 8/21/13 | 10 | 10.020667 | 9.75 | 9.857333 | 9.857333 | 93,994,500 |
793 | 8/22/13 | 9.948 | 10.498667 | 9.876 | 10.473333 | 10.473333 | 158,886,000 |
794 | 8/23/13 | 10.466667 | 10.82 | 10.333333 | 10.789333 | 10.789333 | 193,978,500 |
795 | 8/26/13 | 11.01 | 11.533333 | 10.683333 | 10.948 | 10.948 | 362,566,500 |
796 | 8/27/13 | 10.82 | 11.253333 | 10.73 | 11.134 | 11.134 | 263,503,500 |
797 | 8/28/13 | 11.270667 | 11.433333 | 10.883333 | 11.096667 | 11.096667 | 221,101,500 |
798 | 8/29/13 | 10.948 | 11.183333 | 10.834 | 11.070667 | 11.070667 | 141,540,000 |
799 | 8/30/13 | 11.091333 | 11.280667 | 10.930667 | 11.266667 | 11.266667 | 165,426,000 |
Subsets and Splits