stock
stringlengths 1
5
| date
stringlengths 10
10
| open
float64 0
53,676B
⌀ | close
float64 0
53,222B
⌀ |
|---|---|---|---|
PAI
|
2012-04-18
| 7.79325 | 7.700538 |
PAI
|
2012-04-19
| 7.793251 | 7.793251 |
PAI
|
2012-04-20
| 7.78234 | 7.716896 |
PAI
|
2012-04-23
| 7.678723 | 7.738713 |
PAI
|
2012-04-24
| 7.738713 | 7.80961 |
PAI
|
2012-04-25
| 7.798704 | 7.793251 |
PAI
|
2012-04-26
| 7.836878 | 7.842332 |
PAI
|
2012-04-27
| 7.847783 | 7.7987 |
PAI
|
2012-04-30
| 7.749619 | 7.776887 |
PAI
|
2012-05-01
| 7.749619 | 7.776887 |
PAI
|
2012-05-02
| 7.755072 | 7.771432 |
PAI
|
2012-05-03
| 7.744164 | 7.7987 |
PAI
|
2012-05-04
| 7.749621 | 7.711445 |
PAI
|
2012-05-07
| 7.667813 | 7.733256 |
PAI
|
2012-05-08
| 7.673268 | 7.787794 |
PAI
|
2012-05-09
| 7.700538 | 7.711445 |
PAI
|
2012-05-10
| 7.722348 | 7.727802 |
PAI
|
2012-05-11
| 7.700537 | 7.755074 |
PAI
|
2012-05-14
| 7.722352 | 7.738713 |
PAI
|
2012-05-15
| 7.722348 | 7.673265 |
PAI
|
2012-05-16
| 7.678746 | 7.673269 |
PAI
|
2012-05-17
| 7.667795 | 7.552778 |
PAI
|
2012-05-18
| 7.519912 | 7.519912 |
PAI
|
2012-05-21
| 7.541824 | 7.689703 |
PAI
|
2012-05-22
| 7.6897 | 7.706131 |
PAI
|
2012-05-23
| 7.678743 | 7.662312 |
PAI
|
2012-05-24
| 7.71161 | 7.689703 |
PAI
|
2012-05-25
| 7.651361 | 7.585637 |
PAI
|
2012-05-29
| 7.656836 | 7.618497 |
PAI
|
2012-05-30
| 7.58016 | 7.585637 |
PAI
|
2012-05-31
| 7.591114 | 7.667792 |
PAI
|
2012-06-01
| 7.640409 | 7.613024 |
PAI
|
2012-06-04
| 7.569206 | 7.558252 |
PAI
|
2012-06-05
| 7.514439 | 7.552778 |
PAI
|
2012-06-06
| 7.514436 | 7.558252 |
PAI
|
2012-06-07
| 7.530866 | 7.519912 |
PAI
|
2012-06-08
| 7.498004 | 7.547297 |
PAI
|
2012-06-11
| 7.50348 | 7.525388 |
PAI
|
2012-06-12
| 7.492527 | 7.54182 |
PAI
|
2012-06-13
| 7.492527 | 7.508958 |
PAI
|
2012-06-14
| 7.530866 | 7.50348 |
PAI
|
2012-06-15
| 7.547296 | 7.607543 |
PAI
|
2012-06-18
| 7.541821 | 7.558252 |
PAI
|
2012-06-19
| 7.536347 | 7.613024 |
PAI
|
2012-06-20
| 7.629523 | 7.602019 |
PAI
|
2012-06-21
| 7.563509 | 7.635018 |
PAI
|
2012-06-22
| 7.591013 | 7.635018 |
PAI
|
2012-06-25
| 7.607516 | 7.607516 |
PAI
|
2012-06-26
| 7.61302 | 7.640523 |
PAI
|
2012-06-27
| 7.668026 | 7.695529 |
PAI
|
2012-06-28
| 7.673532 | 7.728539 |
PAI
|
2012-06-29
| 7.734039 | 7.74504 |
PAI
|
2012-07-02
| 7.712034 | 7.75604 |
PAI
|
2012-07-03
| 7.728534 | 7.734035 |
PAI
|
2012-07-05
| 7.756038 | 7.871554 |
PAI
|
2012-07-06
| 7.794543 | 7.871554 |
PAI
|
2012-07-09
| 7.827551 | 7.866057 |
PAI
|
2012-07-10
| 7.822052 | 7.81105 |
PAI
|
2012-07-11
| 7.789047 | 7.81105 |
PAI
|
2012-07-12
| 7.772543 | 7.932065 |
PAI
|
2012-07-13
| 7.94856 | 7.921056 |
PAI
|
2012-07-16
| 7.921062 | 7.948565 |
PAI
|
2012-07-17
| 7.970562 | 7.921056 |
PAI
|
2012-07-18
| 7.998398 | 7.926589 |
PAI
|
2012-07-19
| 8.003916 | 7.998392 |
PAI
|
2012-07-20
| 8.003924 | 7.915544 |
PAI
|
2012-07-23
| 7.94868 | 8.014965 |
PAI
|
2012-07-24
| 8.031538 | 8.042585 |
PAI
|
2012-07-25
| 8.053633 | 8.070204 |
PAI
|
2012-07-26
| 8.053636 | 8.075731 |
PAI
|
2012-07-27
| 8.081252 | 8.070204 |
PAI
|
2012-07-30
| 8.04259 | 8.031542 |
PAI
|
2012-07-31
| 7.998392 | 8.119915 |
PAI
|
2012-08-01
| 8.125444 | 8.125444 |
PAI
|
2012-08-02
| 8.070208 | 8.108874 |
PAI
|
2012-08-03
| 8.070205 | 8.346393 |
PAI
|
2012-08-06
| 8.340867 | 8.324295 |
PAI
|
2012-08-07
| 8.318773 | 8.307725 |
PAI
|
2012-08-08
| 8.258011 | 8.28563 |
PAI
|
2012-08-09
| 8.285632 | 8.252489 |
PAI
|
2012-08-10
| 8.280107 | 8.280107 |
PAI
|
2012-08-13
| 8.285629 | 8.335342 |
PAI
|
2012-08-14
| 8.340869 | 8.346393 |
PAI
|
2012-08-15
| 8.346388 | 8.379531 |
PAI
|
2012-08-16
| 8.379537 | 8.362966 |
PAI
|
2012-08-17
| 8.451347 | 8.351919 |
PAI
|
2012-08-20
| 8.351918 | 8.29668 |
PAI
|
2012-08-21
| 8.451339 | 8.29115 |
PAI
|
2012-08-22
| 8.42981 | 8.241248 |
PAI
|
2012-08-23
| 8.291158 | 8.285612 |
PAI
|
2012-08-24
| 8.335523 | 8.457534 |
PAI
|
2012-08-27
| 8.45753 | 8.313336 |
PAI
|
2012-08-28
| 8.257878 | 8.318883 |
PAI
|
2012-08-29
| 8.285606 | 8.496351 |
PAI
|
2012-08-30
| 8.496356 | 8.529632 |
PAI
|
2012-08-31
| 8.54072 | 8.490808 |
PAI
|
2012-09-04
| 8.451985 | 8.54072 |
PAI
|
2012-09-05
| 8.47417 | 8.607272 |
PAI
|
2012-09-06
| 8.535176 | 8.379889 |
PAI
|
2012-09-07
| 8.446441 | 8.379889 |