ticker,open,close,adj_close,low,high,volume,date
AHH,11.5,11.5799999237061,8.49315452575684,11.25,11.6800003051758,4633900,2013-05-08
AHH,11.6599998474121,11.5500001907349,8.47115135192871,11.5,11.6599998474121,275800,2013-05-09
AHH,11.5500001907349,11.6000003814697,8.50782203674316,11.5,11.6000003814697,277100,2013-05-10
AHH,11.6300001144409,11.6499996185303,8.54449367523193,11.5500001907349,11.6499996185303,147400,2013-05-13
AHH,11.6000003814697,11.5299997329712,8.45648384094238,11.5,11.6000003814697,184100,2013-05-14
AHH,11.6000003814697,11.6000003814697,8.50782203674316,11.539999961853,11.6000003814697,76800,2013-05-15
AHH,11.6199998855591,11.7399997711182,8.61050128936768,11.539999961853,11.7399997711182,170300,2013-05-16
AHH,11.6999998092651,11.7600002288818,8.62517166137695,11.6999998092651,11.8500003814697,305400,2013-05-17
AHH,11.7600002288818,11.7299995422363,8.60316944122314,11.6300001144409,11.8299999237061,46800,2013-05-20
AHH,11.7600002288818,11.8299999237061,8.67651176452637,11.6099996566772,11.8400001525879,77000,2013-05-21
AHH,11.8400001525879,11.75,8.61783981323242,11.6800003051758,11.8400001525879,90200,2013-05-22
AHH,11.6400003433228,11.6099996566772,8.51515579223633,11.539999961853,11.789999961853,75400,2013-05-23
AHH,11.5699996948242,11.6999998092651,8.58116626739502,11.5500001907349,11.7299995422363,63400,2013-05-24
AHH,11.7299995422363,11.5799999237061,8.49315452575684,11.5699996948242,11.7799997329712,212400,2013-05-28