Open
float64 0
182B
⌀ | High
float64 0
182B
⌀ | Low
float64 0
170B
⌀ | Close
float64 0
174B
⌀ | Adj Close
float64 -2,380,501,150,561,452,000,000
18,835,157,551B
⌀ | Volume
float64 0
18B
⌀ | File
stringlengths 1
5
| Date
stringlengths 10
10
|
---|---|---|---|---|---|---|---|
28.629999 | 28.74 | 28.59 | 28.74 | 27.161875 | 2,900 | AADR | 2010-11-26 |
28.59 | 28.59 | 28.379999 | 28.379999 | 26.821644 | 1,000 | AADR | 2010-11-29 |
28.379999 | 28.379999 | 28.299999 | 28.299999 | 26.746035 | 1,800 | AADR | 2010-11-30 |
28.57 | 28.780001 | 28.57 | 28.780001 | 27.199678 | 1,700 | AADR | 2010-12-01 |
28.780001 | 29.24 | 28.780001 | 29.200001 | 27.596621 | 25,300 | AADR | 2010-12-02 |
29.16 | 29.25 | 29.16 | 29.209999 | 27.606071 | 4,500 | AADR | 2010-12-03 |
29.02 | 29.27 | 29.02 | 29.27 | 27.662769 | 2,200 | AADR | 2010-12-06 |
29.440001 | 29.440001 | 29.370001 | 29.370001 | 27.75728 | 10,400 | AADR | 2010-12-07 |
29.34 | 29.34 | 29.1 | 29.190001 | 27.587164 | 2,200 | AADR | 2010-12-08 |
29.190001 | 29.190001 | 29.190001 | 29.190001 | 27.587164 | 400 | AADR | 2010-12-09 |
29.23 | 29.35 | 29.23 | 29.34 | 27.72893 | 2,100 | AADR | 2010-12-10 |
29.440001 | 29.639999 | 29.440001 | 29.530001 | 27.908493 | 5,900 | AADR | 2010-12-13 |
29.809999 | 29.809999 | 29.5 | 29.639999 | 28.012451 | 6,800 | AADR | 2010-12-14 |
29.639999 | 29.690001 | 29.389999 | 29.4 | 27.785633 | 7,900 | AADR | 2010-12-15 |
29.450001 | 29.549999 | 29.32 | 29.549999 | 27.927397 | 1,600 | AADR | 2010-12-16 |
29.549999 | 29.549999 | 29.52 | 29.540001 | 27.91795 | 800 | AADR | 2010-12-17 |
29.309999 | 29.309999 | 29.309999 | 29.309999 | 27.700573 | 600 | AADR | 2010-12-20 |
29.530001 | 29.58 | 29.459999 | 29.549999 | 27.927397 | 10,700 | AADR | 2010-12-21 |
29.549999 | 29.549999 | 29.459999 | 29.52 | 27.899046 | 5,400 | AADR | 2010-12-22 |
29.58 | 29.68 | 29.42 | 29.549999 | 27.992828 | 3,200 | AADR | 2010-12-23 |
29.51 | 29.59 | 29.43 | 29.59 | 28.030716 | 1,000 | AADR | 2010-12-27 |
29.66 | 29.66 | 29.58 | 29.59 | 28.030716 | 2,300 | AADR | 2010-12-28 |
29.639999 | 29.790001 | 29.639999 | 29.790001 | 28.220184 | 600 | AADR | 2010-12-29 |
29.84 | 29.84 | 29.65 | 29.73 | 28.163345 | 9,400 | AADR | 2010-12-30 |
29.73 | 29.91 | 29.629999 | 29.84 | 28.267544 | 17,300 | AADR | 2010-12-31 |
29.98 | 30.059999 | 29.879999 | 30.059999 | 28.47595 | 1,600 | AADR | 2011-01-03 |
30.299999 | 30.35 | 29.91 | 30.01 | 28.428591 | 22,200 | AADR | 2011-01-04 |
29.84 | 29.9 | 29.799999 | 29.83 | 28.258074 | 14,100 | AADR | 2011-01-05 |
29.82 | 29.85 | 29.74 | 29.83 | 28.258074 | 13,300 | AADR | 2011-01-06 |
29.74 | 29.74 | 29.67 | 29.67 | 28.106499 | 1,700 | AADR | 2011-01-07 |
29.469999 | 29.65 | 29.370001 | 29.65 | 28.087559 | 33,200 | AADR | 2011-01-10 |
29.76 | 29.870001 | 29.719999 | 29.83 | 28.258074 | 5,900 | AADR | 2011-01-11 |
29.83 | 29.83 | 29.83 | 29.83 | 28.258074 | 0 | AADR | 2011-01-12 |
29.9 | 29.91 | 29.9 | 29.91 | 28.333858 | 1,200 | AADR | 2011-01-13 |
29.93 | 29.950001 | 29.879999 | 29.950001 | 28.371744 | 1,900 | AADR | 2011-01-14 |
30.209999 | 30.290001 | 30.190001 | 30.200001 | 28.608576 | 1,800 | AADR | 2011-01-18 |
30 | 30 | 29.950001 | 29.950001 | 28.371744 | 900 | AADR | 2011-01-19 |
29.77 | 29.77 | 29.51 | 29.57 | 28.011772 | 300 | AADR | 2011-01-20 |
29.84 | 29.84 | 29.84 | 29.84 | 28.267544 | 200 | AADR | 2011-01-21 |
29.84 | 29.84 | 29.84 | 29.84 | 28.267544 | 0 | AADR | 2011-01-24 |
29.84 | 29.84 | 29.84 | 29.84 | 28.267544 | 0 | AADR | 2011-01-25 |
30.299999 | 30.299999 | 30.23 | 30.23 | 28.636993 | 400 | AADR | 2011-01-26 |
30.049999 | 30.200001 | 30.049999 | 30.200001 | 28.608576 | 400 | AADR | 2011-01-27 |
30.1 | 30.1 | 30.059999 | 30.059999 | 28.47595 | 700 | AADR | 2011-01-28 |
29.84 | 29.860001 | 29.84 | 29.84 | 28.267544 | 700 | AADR | 2011-01-31 |
30.370001 | 30.370001 | 30.299999 | 30.299999 | 28.703306 | 1,400 | AADR | 2011-02-01 |
30.43 | 30.43 | 30.4 | 30.41 | 28.807508 | 600 | AADR | 2011-02-02 |
30.290001 | 30.469999 | 30.200001 | 30.469999 | 28.864344 | 800 | AADR | 2011-02-03 |
30.25 | 30.35 | 30.190001 | 30.35 | 28.750669 | 700 | AADR | 2011-02-04 |
30.290001 | 30.4 | 30.290001 | 30.4 | 28.798035 | 700 | AADR | 2011-02-07 |
30.559999 | 30.559999 | 30.23 | 30.23 | 28.636993 | 900 | AADR | 2011-02-08 |
30.299999 | 30.299999 | 30.200001 | 30.200001 | 28.608576 | 800 | AADR | 2011-02-09 |
29.940001 | 30.139999 | 29.940001 | 30.09 | 28.504368 | 1,000 | AADR | 2011-02-10 |
30.27 | 30.27 | 30.27 | 30.27 | 28.674887 | 100 | AADR | 2011-02-11 |
30.23 | 30.24 | 30.23 | 30.24 | 28.646467 | 300 | AADR | 2011-02-14 |
30.360001 | 30.379999 | 30.200001 | 30.200001 | 28.608576 | 2,500 | AADR | 2011-02-15 |
30.200001 | 30.200001 | 30.200001 | 30.200001 | 28.608576 | 0 | AADR | 2011-02-16 |
30.299999 | 30.65 | 30.299999 | 30.6 | 28.987497 | 2,600 | AADR | 2011-02-17 |
30.719999 | 30.799999 | 30.719999 | 30.799999 | 29.176954 | 1,100 | AADR | 2011-02-18 |
30.690001 | 30.690001 | 30.1 | 30.1 | 28.513845 | 14,200 | AADR | 2011-02-22 |
30.25 | 30.25 | 29.950001 | 30.01 | 28.428591 | 3,400 | AADR | 2011-02-23 |
29.959999 | 29.959999 | 29.959999 | 29.959999 | 28.381226 | 500 | AADR | 2011-02-24 |
30.17 | 30.23 | 30.17 | 30.23 | 28.636993 | 9,400 | AADR | 2011-02-25 |
30.530001 | 30.530001 | 30.48 | 30.5 | 28.892765 | 2,100 | AADR | 2011-02-28 |
30.440001 | 30.440001 | 30.299999 | 30.299999 | 28.703306 | 7,500 | AADR | 2011-03-01 |
30.34 | 30.34 | 30.34 | 30.34 | 28.741194 | 10,000 | AADR | 2011-03-02 |
30.629999 | 30.629999 | 30.629999 | 30.629999 | 29.015917 | 100 | AADR | 2011-03-03 |
30.559999 | 30.6 | 30.559999 | 30.6 | 28.987497 | 900 | AADR | 2011-03-04 |
30.91 | 30.91 | 30.91 | 30.91 | 29.281158 | 200 | AADR | 2011-03-07 |
30.370001 | 30.65 | 30.35 | 30.629999 | 29.015917 | 11,900 | AADR | 2011-03-08 |
30.65 | 30.65 | 30.48 | 30.58 | 28.968555 | 900 | AADR | 2011-03-09 |
30.219999 | 30.219999 | 29.99 | 29.99 | 28.409641 | 300 | AADR | 2011-03-10 |
30.02 | 30.02 | 30.02 | 30.02 | 28.438059 | 1,000 | AADR | 2011-03-11 |
29.959999 | 29.959999 | 29.74 | 29.74 | 28.172812 | 2,000 | AADR | 2011-03-14 |
29.15 | 29.559999 | 29.059999 | 29.559999 | 28.002298 | 7,700 | AADR | 2011-03-15 |
29.280001 | 29.290001 | 28.549999 | 28.68 | 27.168673 | 31,600 | AADR | 2011-03-16 |
29.09 | 29.1 | 29.02 | 29.02 | 27.490757 | 900 | AADR | 2011-03-17 |
29.190001 | 29.190001 | 29.190001 | 29.190001 | 27.6518 | 200 | AADR | 2011-03-18 |
29.73 | 29.73 | 29.73 | 29.73 | 28.163345 | 1,000 | AADR | 2011-03-21 |
29.809999 | 29.809999 | 29.809999 | 29.809999 | 28.23913 | 200 | AADR | 2011-03-22 |
29.940001 | 29.950001 | 29.940001 | 29.950001 | 28.371744 | 500 | AADR | 2011-03-23 |
29.98 | 30.25 | 29.98 | 30.25 | 28.655945 | 1,100 | AADR | 2011-03-24 |
30.43 | 30.43 | 30.209999 | 30.219999 | 28.627522 | 1,900 | AADR | 2011-03-25 |
30.33 | 30.33 | 30.120001 | 30.120001 | 28.532791 | 200 | AADR | 2011-03-28 |
30.08 | 30.08 | 30.08 | 30.08 | 28.494898 | 400 | AADR | 2011-03-29 |
30.34 | 30.5 | 30.280001 | 30.469999 | 28.864344 | 2,800 | AADR | 2011-03-30 |
30.469999 | 30.469999 | 30.469999 | 30.469999 | 28.864344 | 0 | AADR | 2011-03-31 |
30.93 | 31.040001 | 30.9 | 31.040001 | 29.404312 | 1,600 | AADR | 2011-04-01 |
31.08 | 31.08 | 31.08 | 31.08 | 29.442202 | 100 | AADR | 2011-04-04 |
31.08 | 31.08 | 31.08 | 31.08 | 29.442202 | 200 | AADR | 2011-04-05 |
31.450001 | 31.450001 | 31.15 | 31.18 | 29.53693 | 1,300 | AADR | 2011-04-06 |
31.209999 | 31.209999 | 30.93 | 30.98 | 29.347473 | 10,600 | AADR | 2011-04-07 |
31.07 | 31.17 | 31.07 | 31.110001 | 29.470627 | 1,000 | AADR | 2011-04-08 |
31.049999 | 31.049999 | 31.049999 | 31.049999 | 29.41378 | 500 | AADR | 2011-04-11 |
31.049999 | 31.049999 | 31.049999 | 31.049999 | 29.41378 | 0 | AADR | 2011-04-12 |
30.9 | 30.940001 | 30.9 | 30.940001 | 29.30958 | 600 | AADR | 2011-04-13 |
31.07 | 31.07 | 31.07 | 31.07 | 29.432726 | 100 | AADR | 2011-04-14 |
30.860001 | 30.860001 | 30.860001 | 30.860001 | 29.233795 | 200 | AADR | 2011-04-15 |
30.25 | 30.25 | 30.25 | 30.25 | 28.655945 | 200 | AADR | 2011-04-18 |
30.620001 | 30.93 | 30.620001 | 30.92 | 29.290632 | 1,300 | AADR | 2011-04-19 |