stock
stringlengths 1
5
| date
stringlengths 10
10
| open
float64 0
53,676B
⌀ | close
float64 0
53,222B
⌀ |
|---|---|---|---|
PAI
|
2011-07-01
| 6.888323 | 6.888323 |
PAI
|
2011-07-05
| 6.883106 | 6.930072 |
PAI
|
2011-07-06
| 6.956162 | 6.924852 |
PAI
|
2011-07-07
| 6.909196 | 6.924852 |
PAI
|
2011-07-08
| 6.867449 | 6.945726 |
PAI
|
2011-07-11
| 6.888325 | 6.97182 |
PAI
|
2011-07-12
| 6.909197 | 6.950944 |
PAI
|
2011-07-13
| 6.940508 | 6.950944 |
PAI
|
2011-07-14
| 6.977036 | 6.924852 |
PAI
|
2011-07-15
| 6.898763 | 6.9092 |
PAI
|
2011-07-18
| 6.867451 | 6.851796 |
PAI
|
2011-07-19
| 6.867451 | 6.877888 |
PAI
|
2011-07-20
| 6.904097 | 6.893612 |
PAI
|
2011-07-21
| 6.898856 | 6.904098 |
PAI
|
2011-07-22
| 6.904096 | 6.88837 |
PAI
|
2011-07-25
| 6.825467 | 6.820224 |
PAI
|
2011-07-26
| 6.794009 | 6.893612 |
PAI
|
2011-07-27
| 6.883128 | 6.867401 |
PAI
|
2011-07-28
| 6.835951 | 6.820224 |
PAI
|
2011-07-29
| 6.79401 | 6.788768 |
PAI
|
2011-08-01
| 6.883133 | 6.877891 |
PAI
|
2011-08-02
| 6.809737 | 6.914583 |
PAI
|
2011-08-03
| 6.935555 | 6.935555 |
PAI
|
2011-08-04
| 6.893617 | 6.96701 |
PAI
|
2011-08-05
| 6.998464 | 6.877891 |
PAI
|
2011-08-08
| 6.67868 | 6.568592 |
PAI
|
2011-08-09
| 6.479472 | 6.830705 |
PAI
|
2011-08-10
| 6.720616 | 6.799251 |
PAI
|
2011-08-11
| 6.846433 | 6.883129 |
PAI
|
2011-08-12
| 6.956525 | 6.972251 |
PAI
|
2011-08-15
| 7.008943 | 6.956521 |
PAI
|
2011-08-16
| 6.987978 | 6.972251 |
PAI
|
2011-08-17
| 6.993312 | 6.961716 |
PAI
|
2011-08-18
| 7.009116 | 7.00385 |
PAI
|
2011-08-19
| 6.940657 | 6.998583 |
PAI
|
2011-08-22
| 7.024912 | 6.972251 |
PAI
|
2011-08-23
| 6.998583 | 7.00385 |
PAI
|
2011-08-24
| 7.030175 | 6.966982 |
PAI
|
2011-08-25
| 6.951184 | 6.961716 |
PAI
|
2011-08-26
| 7.10917 | 6.998583 |
PAI
|
2011-08-29
| 7.045975 | 6.956452 |
PAI
|
2011-08-30
| 6.977514 | 6.909056 |
PAI
|
2011-08-31
| 6.966983 | 7.02491 |
PAI
|
2011-09-01
| 6.99858 | 7.098634 |
PAI
|
2011-09-02
| 6.97225 | 6.982783 |
PAI
|
2011-09-06
| 6.903791 | 6.882727 |
PAI
|
2011-09-07
| 6.919584 | 7.130226 |
PAI
|
2011-09-08
| 7.045974 | 7.040708 |
PAI
|
2011-09-09
| 7.045974 | 7.098634 |
PAI
|
2011-09-12
| 7.003846 | 7.098634 |
PAI
|
2011-09-13
| 7.119698 | 7.088101 |
PAI
|
2011-09-14
| 7.098635 | 7.109167 |
PAI
|
2011-09-15
| 7.109161 | 7.130226 |
PAI
|
2011-09-16
| 7.119699 | 7.098634 |
PAI
|
2011-09-19
| 7.06704 | 7.119701 |
PAI
|
2011-09-20
| 7.114433 | 7.146029 |
PAI
|
2011-09-21
| 7.15661 | 7.093137 |
PAI
|
2011-09-22
| 7.093133 | 7.167185 |
PAI
|
2011-09-23
| 7.15661 | 7.093137 |
PAI
|
2011-09-26
| 7.119584 | 7.008505 |
PAI
|
2011-09-27
| 7.151323 | 6.982061 |
PAI
|
2011-09-28
| 7.056105 | 6.91329 |
PAI
|
2011-09-29
| 6.987345 | 6.955608 |
PAI
|
2011-09-30
| 6.96619 | 7.003216 |
PAI
|
2011-10-03
| 6.934455 | 6.992639 |
PAI
|
2011-10-04
| 6.966185 | 6.886844 |
PAI
|
2011-10-05
| 6.945032 | 6.855111 |
PAI
|
2011-10-06
| 6.849821 | 6.844531 |
PAI
|
2011-10-07
| 6.865689 | 6.66469 |
PAI
|
2011-10-10
| 6.691142 | 6.939745 |
PAI
|
2011-10-11
| 6.886843 | 6.923869 |
PAI
|
2011-10-12
| 6.96619 | 7.045532 |
PAI
|
2011-10-13
| 6.950322 | 7.077269 |
PAI
|
2011-10-14
| 7.098422 | 7.098422 |
PAI
|
2011-10-17
| 7.082558 | 6.987348 |
PAI
|
2011-10-18
| 7.119584 | 7.008505 |
PAI
|
2011-10-19
| 6.98725 | 7.109461 |
PAI
|
2011-10-20
| 7.15197 | 6.976624 |
PAI
|
2011-10-21
| 7.013821 | 7.019135 |
PAI
|
2011-10-24
| 7.082896 | 6.981939 |
PAI
|
2011-10-25
| 7.008503 | 6.950055 |
PAI
|
2011-10-26
| 6.971311 | 6.971311 |
PAI
|
2011-10-27
| 7.061636 | 7.05101 |
PAI
|
2011-10-28
| 7.051013 | 7.093521 |
PAI
|
2011-10-31
| 7.003191 | 7.109461 |
PAI
|
2011-11-01
| 6.992564 | 7.109461 |
PAI
|
2011-11-02
| 7.093522 | 7.125402 |
PAI
|
2011-11-03
| 7.12009 | 7.178538 |
PAI
|
2011-11-04
| 7.098834 | 7.146656 |
PAI
|
2011-11-07
| 7.093519 | 6.997876 |
PAI
|
2011-11-08
| 7.013818 | 6.98725 |
PAI
|
2011-11-09
| 6.93943 | 7.125402 |
PAI
|
2011-11-10
| 7.178535 | 7.189162 |
PAI
|
2011-11-11
| 7.231669 | 7.066951 |
PAI
|
2011-11-14
| 7.040384 | 7.00319 |
PAI
|
2011-11-15
| 6.971309 | 7.088206 |
PAI
|
2011-11-16
| 7.088206 | 7.093544 |
PAI
|
2011-11-17
| 7.114896 | 7.072196 |
PAI
|
2011-11-18
| 7.072194 | 7.104219 |
PAI
|
2011-11-21
| 7.002808 | 7.072196 |