| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 18 Jun 2013 | 1.11 | 1.14 | 1.10 | 1.11 | 3,680,000 | 1.11 | | 17 Jun 2013 | 1.10 | 1.11 | 1.10 | 1.10 | 5,532,000 | 1.10 | | 14 Jun 2013 | 1.09 | 1.10 | 1.09 | 1.10 | 2,908,000 | 1.10 | | 13 Jun 2013 | 1.12 | 1.12 | 1.10 | 1.11 | 2,132,000 | 1.11 | | 12 Jun 2013 | 1.12 | 1.14 | 1.12 | 1.12 | 6,640,000 | 1.12 | | 11 Jun 2013 | 1.11 | 1.14 | 1.10 | 1.13 | 8,299,000 | 1.13 | | 10 Jun 2013 | 1.09 | 1.12 | 1.09 | 1.11 | 6,496,000 | 1.11 | | 7 Jun 2013 | 1.04 | 1.09 | 1.03 | 1.03 | 9,334,000 | 1.03 | | 6 Jun 2013 | 1.08 | 1.08 | 1.04 | 1.04 | 12,177,000 | 1.04 | | 5 Jun 2013 | 1.14 | 1.14 | 1.07 | 1.08 | 9,418,000 | 1.08 | | 4 Jun 2013 | 1.15 | 1.15 | 1.13 | 1.13 | 8,787,000 | 1.13 | | 3 Jun 2013 | 1.14 | 1.15 | 1.14 | 1.15 | 2,218,000 | 1.15 | | 31 May 2013 | 1.13 | 1.15 | 1.10 | 1.15 | 5,886,000 | 1.15 | | 30 May 2013 | 1.14 | 1.14 | 1.13 | 1.14 | 3,545,000 | 1.14 | | 29 May 2013 | 1.14 | 1.14 | 1.13 | 1.14 | 7,733,000 | 1.14 | | 28 May 2013 | 1.13 | 1.14 | 1.13 | 1.14 | 14,341,000 | 1.14 | | 27 May 2013 | 1.13 | 1.14 | 1.12 | 1.12 | 12,089,000 | 1.12 | | 24 May 2013 | 1.13 | 1.13 | 1.13 | 1.13 | 0 | 1.13 | | 23 May 2013 | 1.13 | 1.14 | 1.13 | 1.13 | 10,749,000 | 1.13 | | 22 May 2013 | 1.15 | 1.15 | 1.13 | 1.14 | 8,777,000 | 1.14 | | 21 May 2013 | 1.14 | 1.15 | 1.13 | 1.14 | 12,772,000 | 1.14 | | 20 May 2013 | 1.13 | 1.14 | 1.13 | 1.14 | 11,128,000 | 1.14 | | 17 May 2013 | 1.13 | 1.14 | 1.13 | 1.13 | 9,225,000 | 1.13 | | 16 May 2013 | 1.13 | 1.14 | 1.13 | 1.14 | 14,862,000 | 1.14 | | 15 May 2013 | 1.12 | 1.14 | 1.12 | 1.14 | 10,977,000 | 1.14 | | 14 May 2013 | 1.13 | 1.13 | 1.12 | 1.12 | 14,706,000 | 1.12 | | 13 May 2013 | 1.14 | 1.14 | 1.12 | 1.13 | 14,389,000 | 1.13 | | 10 May 2013 | 1.14 | 1.15 | 1.13 | 1.14 | 8,578,000 | 1.14 | | 9 May 2013 | 1.15 | 1.15 | 1.14 | 1.15 | 24,986,000 | 1.15 | | 8 May 2013 | 1.15 | 1.15 | 1.14 | 1.15 | 13,422,000 | 1.15 | | 7 May 2013 | 1.16 | 1.16 | 1.14 | 1.14 | 13,216,000 | 1.14 | | 6 May 2013 | 1.14 | 1.16 | 1.14 | 1.16 | 24,633,000 | 1.16 | | 3 May 2013 | 1.13 | 1.14 | 1.13 | 1.14 | 18,784,000 | 1.14 | | 2 May 2013 | 1.14 | 1.14 | 1.10 | 1.14 | 17,235,000 | 1.14 | | 1 May 2013 | 1.14 | 1.14 | 1.14 | 1.14 | 0 | 1.14 | | 30 Apr 2013 | 1.14 | 1.15 | 1.13 | 1.14 | 15,119,000 | 1.14 | | 29 Apr 2013 | 1.16 | 1.16 | 1.11 | 1.14 | 17,956,000 | 1.14 | | 26 Apr 2013 | 1.12 | 1.17 | 1.12 | 1.16 | 29,929,000 | 1.16 | | 25 Apr 2013 | 1.11 | 1.13 | 1.11 | 1.12 | 19,998,000 | 1.12 | | 24 Apr 2013 | 1.12 | 1.12 | 1.11 | 1.11 | 19,219,000 | 1.11 | | 23 Apr 2013 | 1.11 | 1.13 | 1.10 | 1.12 | 21,456,000 | 1.12 | | 22 Apr 2013 | 1.07 | 1.10 | 1.06 | 1.10 | 47,563,000 | 1.10 | | 19 Apr 2013 | 1.05 | 1.07 | 1.05 | 1.07 | 34,819,000 | 1.07 | | 18 Apr 2013 | 1.07 | 1.07 | 1.05 | 1.05 | 11,911,000 | 1.05 | | 17 Apr 2013 | 1.07 | 1.08 | 1.04 | 1.07 | 25,484,000 | 1.07 | | 16 Apr 2013 | 1.10 | 1.10 | 1.05 | 1.07 | 37,504,000 | 1.07 | | 15 Apr 2013 | 1.13 | 1.13 | 1.09 | 1.11 | 5,197,000 | 1.11 | | 12 Apr 2013 | 1.12 | 1.14 | 1.09 | 1.14 | 18,227,000 | 1.14 | | 11 Apr 2013 | 1.14 | 1.14 | 1.11 | 1.12 | 20,831,000 | 1.12 | | 10 Apr 2013 | 1.14 | 1.15 | 1.12 | 1.14 | 3,569,000 | 1.14 | | 9 Apr 2013 | 1.14 | 1.15 | 1.12 | 1.14 | 5,951,000 | 1.14 | | 8 Apr 2013 | 1.16 | 1.16 | 1.12 | 1.12 | 1,838,000 | 1.12 | | 5 Apr 2013 | 1.14 | 1.14 | 1.13 | 1.13 | 12,505,000 | 1.13 | | 4 Apr 2013 | 1.14 | 1.14 | 1.13 | 1.14 | 15,581,000 | 1.14 | | 3 Apr 2013 | 1.15 | 1.15 | 1.14 | 1.14 | 14,430,000 | 1.14 | | 2 Apr 2013 | 1.15 | 1.16 | 1.15 | 1.15 | 11,861,000 | 1.15 | | 1 Apr 2013 | 1.15 | 1.16 | 1.15 | 1.15 | 8,541,000 | 1.15 | | 29 Mar 2013 | 1.15 | 1.15 | 1.15 | 1.15 | 0 | 1.15 | | 28 Mar 2013 | 1.13 | 1.16 | 1.13 | 1.15 | 22,083,000 | 1.15 | | 27 Mar 2013 | 1.13 | 1.13 | 1.12 | 1.13 | 8,855,000 | 1.13 | | 26 Mar 2013 | 1.12 | 1.14 | 1.12 | 1.13 | 20,129,000 | 1.13 | | 25 Mar 2013 | 1.11 | 1.12 | 1.11 | 1.12 | 9,982,000 | 1.12 | | 22 Mar 2013 | 1.12 | 1.12 | 1.11 | 1.11 | 8,114,000 | 1.11 | | 21 Mar 2013 | 1.12 | 1.12 | 1.12 | 1.12 | 17,502,000 | 1.12 | | 20 Mar 2013 | 1.12 | 1.12 | 1.11 | 1.12 | 17,336,000 | 1.12 | | 19 Mar 2013 | 1.11 | 1.13 | 1.11 | 1.12 | 12,024,000 | 1.12 | |
* Close price adjusted for dividends and splits. |
|
0.49%
Download to Spreadsheet