| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May 2013 | 1.03 | 1.04 | 1.02 | 1.02 | 1,869,000 | 1.02 | | 16 May 2013 | 1.02 | 1.04 | 1.01 | 1.03 | 10,285,000 | 1.03 | | 15 May 2013 | 1.01 | 1.02 | 1.00 | 1.01 | 2,842,000 | 1.01 | | 14 May 2013 | 1.01 | 1.02 | 1.00 | 1.01 | 1,929,000 | 1.01 | | 13 May 2013 | 1.03 | 1.03 | 1.00 | 1.01 | 5,187,000 | 1.01 | | 10 May 2013 | 1.00 | 1.03 | 1.00 | 1.02 | 6,876,000 | 1.02 | | 9 May 2013 | 1.02 | 1.02 | 1.00 | 1.00 | 5,029,000 | 1.00 | | 8 May 2013 | 0.96 | 1.02 | 0.96 | 1.01 | 13,260,000 | 1.01 | | 7 May 2013 | 0.96 | 0.97 | 0.95 | 0.95 | 2,490,000 | 0.95 | | 6 May 2013 | 0.96 | 0.96 | 0.95 | 0.96 | 4,059,000 | 0.96 | | 3 May 2013 | 0.97 | 0.98 | 0.95 | 0.95 | 3,928,000 | 0.95 | | 2 May 2013 | 0.95 | 0.96 | 0.95 | 0.95 | 2,875,000 | 0.95 | | 1 May 2013 | 0.95 | 0.95 | 0.95 | 0.95 | 0 | 0.95 | | 30 Apr 2013 | 0.97 | 0.97 | 0.95 | 0.95 | 3,956,000 | 0.95 | | 29 Apr 2013 | 0.98 | 0.98 | 0.96 | 0.96 | 3,241,000 | 0.96 | | 26 Apr 2013 | 0.98 | 1.00 | 0.97 | 0.97 | 5,928,000 | 0.97 | | 25 Apr 2013 | 0.98 | 0.99 | 0.97 | 0.98 | 3,903,000 | 0.98 | | 24 Apr 2013 | 0.98 | 0.99 | 0.96 | 0.97 | 5,251,000 | 0.97 | | 23 Apr 2013 | 1.00 | 1.00 | 0.97 | 0.97 | 8,167,000 | 0.97 | | 22 Apr 2013 | 1.01 | 1.01 | 0.99 | 0.99 | 3,205,000 | 0.99 | | 19 Apr 2013 | 0.99 | 1.01 | 0.98 | 1.01 | 6,446,000 | 1.01 | | 18 Apr 2013 | 1.00 | 1.00 | 0.98 | 0.99 | 10,276,000 | 0.99 | | 17 Apr 2013 | 1.02 | 1.02 | 1.00 | 1.00 | 8,487,000 | 1.00 | | 16 Apr 2013 | 1.03 | 1.03 | 1.01 | 1.02 | 15,618,000 | 1.02 | | 15 Apr 2013 | 1.08 | 1.08 | 1.05 | 1.05 | 8,704,000 | 1.05 | | 12 Apr 2013 | 1.10 | 1.11 | 1.07 | 1.08 | 9,498,000 | 1.08 | | 11 Apr 2013 | 1.09 | 1.09 | 1.06 | 1.07 | 9,742,000 | 1.07 | | 10 Apr 2013 | 1.10 | 1.10 | 1.08 | 1.09 | 4,172,000 | 1.09 | | 9 Apr 2013 | 1.10 | 1.10 | 1.09 | 1.10 | 1,732,000 | 1.10 | | 8 Apr 2013 | 1.10 | 1.10 | 1.09 | 1.09 | 4,009,000 | 1.09 | | 5 Apr 2013 | 1.11 | 1.12 | 1.09 | 1.09 | 5,232,000 | 1.09 | | 4 Apr 2013 | 1.11 | 1.12 | 1.11 | 1.12 | 1,900,000 | 1.12 | | 3 Apr 2013 | 1.13 | 1.14 | 1.12 | 1.12 | 5,089,000 | 1.12 | | 2 Apr 2013 | 1.15 | 1.15 | 1.13 | 1.13 | 2,975,000 | 1.13 | | 1 Apr 2013 | 1.15 | 1.16 | 1.14 | 1.14 | 2,254,000 | 1.14 | | 29 Mar 2013 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 1.15 | | 28 Mar 2013 | 1.16 | 1.17 | 1.15 | 1.15 | 3,544,000 | 1.15 | | 27 Mar 2013 | 1.16 | 1.18 | 1.15 | 1.16 | 9,459,000 | 1.16 | | 26 Mar 2013 | 1.12 | 1.15 | 1.11 | 1.15 | 8,968,000 | 1.15 | | 25 Mar 2013 | 1.12 | 1.12 | 1.12 | 1.12 | 1,792,000 | 1.12 | | 22 Mar 2013 | 1.12 | 1.12 | 1.11 | 1.12 | 1,514,000 | 1.12 | | 21 Mar 2013 | 1.12 | 1.13 | 1.11 | 1.11 | 1,555,000 | 1.11 | | 20 Mar 2013 | 1.12 | 1.13 | 1.11 | 1.12 | 3,536,000 | 1.12 | | 19 Mar 2013 | 1.12 | 1.12 | 1.11 | 1.11 | 1,172,000 | 1.11 | | 18 Mar 2013 | 1.12 | 1.12 | 1.10 | 1.10 | 3,407,000 | 1.10 | | 15 Mar 2013 | 1.10 | 1.14 | 1.10 | 1.13 | 14,452,000 | 1.13 | | 14 Mar 2013 | 1.07 | 1.08 | 1.06 | 1.07 | 3,048,000 | 1.07 | | 13 Mar 2013 | 1.09 | 1.09 | 1.07 | 1.07 | 2,437,000 | 1.07 | | 12 Mar 2013 | 1.09 | 1.10 | 1.08 | 1.08 | 2,593,000 | 1.08 | | 11 Mar 2013 | 1.09 | 1.10 | 1.08 | 1.08 | 2,141,000 | 1.08 | | 8 Mar 2013 | 1.10 | 1.11 | 1.09 | 1.09 | 1,866,000 | 1.09 | | 7 Mar 2013 | 1.11 | 1.11 | 1.09 | 1.09 | 1,481,000 | 1.09 | | 6 Mar 2013 | 1.12 | 1.12 | 1.10 | 1.10 | 5,572,000 | 1.10 | | 5 Mar 2013 | 1.09 | 1.11 | 1.08 | 1.10 | 5,312,000 | 1.10 | | 4 Mar 2013 | 1.12 | 1.12 | 1.08 | 1.08 | 5,151,000 | 1.08 | | 1 Mar 2013 | 1.13 | 1.13 | 1.11 | 1.12 | 3,739,000 | 1.12 | | 28 Feb 2013 | 1.14 | 1.14 | 1.12 | 1.13 | 2,124,000 | 1.13 | | 27 Feb 2013 | 1.13 | 1.14 | 1.12 | 1.12 | 3,591,000 | 1.12 | | 26 Feb 2013 | 1.13 | 1.14 | 1.12 | 1.12 | 5,091,000 | 1.12 | | 25 Feb 2013 | 1.16 | 1.16 | 1.13 | 1.13 | 4,520,000 | 1.13 | | 22 Feb 2013 | 1.15 | 1.16 | 1.14 | 1.15 | 2,334,000 | 1.15 | | 21 Feb 2013 | 1.16 | 1.16 | 1.14 | 1.15 | 3,428,000 | 1.15 | | 20 Feb 2013 | 1.16 | 1.17 | 1.16 | 1.16 | 2,817,000 | 1.16 | | 19 Feb 2013 | 1.17 | 1.17 | 1.15 | 1.16 | 3,359,000 | 1.16 | | 18 Feb 2013 | 1.17 | 1.18 | 1.16 | 1.16 | 3,950,000 | 1.16 | | 15 Feb 2013 | 1.16 | 1.18 | 1.15 | 1.17 | 7,314,000 | 1.17 | |
* Close price adjusted for dividends and splits. |
|
0.14%
Download to Spreadsheet