| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 24 May 2013 | 7.58 | 7.70 | 7.53 | 7.64 | 16,100 | 7.64 | | 23 May 2013 | 7.71 | 7.83 | 7.57 | 7.68 | 16,600 | 7.68 | | 22 May 2013 | 7.92 | 8.09 | 7.76 | 7.79 | 26,100 | 7.79 | | 21 May 2013 | 7.94 | 8.20 | 7.86 | 7.95 | 70,000 | 7.95 | | 20 May 2013 | 8.01 | 8.01 | 7.73 | 8.00 | 22,700 | 8.00 | | 17 May 2013 | 8.14 | 8.21 | 7.95 | 8.06 | 38,400 | 8.06 | | 16 May 2013 | 8.01 | 8.19 | 7.99 | 8.12 | 18,600 | 8.12 | | 15 May 2013 | 8.12 | 8.15 | 7.85 | 8.05 | 41,600 | 8.05 | | 14 May 2013 | 8.21 | 8.25 | 8.11 | 8.18 | 32,900 | 8.18 | | 13 May 2013 | 8.18 | 8.25 | 8.10 | 8.25 | 23,200 | 8.25 | | 10 May 2013 | 8.39 | 8.40 | 8.19 | 8.24 | 22,400 | 8.24 | | 9 May 2013 | 8.17 | 8.39 | 8.12 | 8.35 | 30,800 | 8.35 | | 8 May 2013 | 8.23 | 8.29 | 8.14 | 8.25 | 26,800 | 8.25 | | 7 May 2013 | 7.95 | 8.25 | 7.83 | 8.23 | 33,400 | 8.23 | | 6 May 2013 | 7.49 | 7.91 | 7.18 | 7.87 | 973,000 | 7.87 | | 3 May 2013 | 7.61 | 7.61 | 7.46 | 7.49 | 49,900 | 7.49 | | 2 May 2013 | 7.48 | 7.53 | 7.36 | 7.45 | 63,100 | 7.45 | | 1 May 2013 | 7.60 | 7.60 | 7.35 | 7.38 | 100,700 | 7.38 | | 30 Apr 2013 | 7.62 | 7.67 | 7.48 | 7.61 | 145,400 | 7.61 | | 29 Apr 2013 | 7.64 | 7.65 | 7.50 | 7.64 | 83,800 | 7.64 | | 26 Apr 2013 | 7.64 | 7.72 | 7.49 | 7.62 | 136,200 | 7.62 | | 25 Apr 2013 | 7.53 | 7.64 | 7.37 | 7.64 | 46,300 | 7.64 | | 24 Apr 2013 | 7.49 | 7.58 | 7.43 | 7.58 | 33,900 | 7.58 | | 23 Apr 2013 | 7.54 | 7.54 | 7.23 | 7.51 | 77,700 | 7.51 | | 22 Apr 2013 | 7.57 | 7.57 | 7.23 | 7.51 | 51,800 | 7.51 | | 19 Apr 2013 | 7.34 | 7.55 | 7.26 | 7.50 | 27,000 | 7.50 | | 18 Apr 2013 | 7.48 | 7.54 | 7.26 | 7.36 | 42,700 | 7.36 | | 17 Apr 2013 | 7.55 | 7.55 | 7.07 | 7.43 | 66,100 | 7.43 | | 16 Apr 2013 | 7.49 | 7.65 | 7.33 | 7.55 | 27,300 | 7.55 | | 15 Apr 2013 | 7.89 | 7.89 | 7.45 | 7.45 | 84,400 | 7.45 | | 12 Apr 2013 | 8.03 | 8.06 | 7.89 | 7.98 | 19,200 | 7.98 | | 11 Apr 2013 | 8.28 | 8.28 | 8.00 | 8.05 | 65,600 | 8.05 | | 10 Apr 2013 | 7.95 | 8.16 | 7.95 | 8.14 | 50,900 | 8.14 | | 9 Apr 2013 | 8.00 | 8.03 | 7.93 | 7.99 | 45,200 | 7.99 | | 8 Apr 2013 | 8.08 | 8.16 | 7.94 | 7.99 | 55,100 | 7.99 | | 5 Apr 2013 | 7.82 | 8.05 | 7.82 | 8.02 | 25,700 | 8.02 | | 4 Apr 2013 | 8.08 | 8.08 | 7.79 | 8.01 | 35,000 | 8.01 | | 3 Apr 2013 | 8.32 | 8.32 | 7.96 | 8.00 | 91,600 | 8.00 | | 2 Apr 2013 | 8.48 | 8.48 | 8.17 | 8.27 | 223,400 | 8.27 | | 1 Apr 2013 | 8.47 | 8.48 | 8.30 | 8.39 | 30,400 | 8.39 | | 28 Mar 2013 | 8.50 | 8.50 | 8.27 | 8.43 | 34,700 | 8.43 | | 27 Mar 2013 | 8.35 | 8.49 | 8.24 | 8.44 | 34,600 | 8.44 | | 26 Mar 2013 | 8.47 | 8.47 | 8.32 | 8.45 | 26,800 | 8.45 | | 25 Mar 2013 | 8.39 | 8.47 | 8.18 | 8.37 | 48,200 | 8.37 | | 22 Mar 2013 | 8.36 | 8.44 | 8.22 | 8.32 | 39,000 | 8.32 | | 21 Mar 2013 | 8.16 | 8.30 | 8.03 | 8.30 | 29,900 | 8.30 | | 20 Mar 2013 | 8.18 | 8.29 | 8.12 | 8.28 | 30,400 | 8.28 | | 19 Mar 2013 | 8.11 | 8.28 | 8.05 | 8.15 | 42,700 | 8.15 | | 18 Mar 2013 | 8.14 | 8.32 | 8.05 | 8.11 | 25,400 | 8.11 | | 15 Mar 2013 | 8.16 | 8.25 | 8.10 | 8.20 | 77,700 | 8.20 | | 14 Mar 2013 | 7.75 | 8.22 | 7.75 | 8.08 | 63,900 | 8.08 | | 13 Mar 2013 | 7.74 | 7.74 | 7.52 | 7.73 | 25,800 | 7.73 | | 12 Mar 2013 | 7.88 | 7.88 | 7.68 | 7.71 | 26,200 | 7.71 | | 11 Mar 2013 | 8.04 | 8.19 | 7.53 | 7.89 | 52,500 | 7.89 | | 8 Mar 2013 | 8.10 | 8.25 | 7.97 | 8.10 | 71,500 | 8.10 | | 7 Mar 2013 | 7.67 | 7.90 | 7.67 | 7.89 | 21,700 | 7.89 | | 6 Mar 2013 | 7.81 | 7.81 | 7.62 | 7.73 | 7,500 | 7.73 | | 5 Mar 2013 | 7.80 | 7.80 | 7.56 | 7.74 | 25,200 | 7.74 | | 4 Mar 2013 | 7.41 | 7.79 | 7.37 | 7.73 | 28,800 | 7.73 | | 1 Mar 2013 | 7.23 | 7.39 | 7.23 | 7.36 | 11,600 | 7.36 | | 28 Feb 2013 | 7.37 | 7.42 | 7.19 | 7.36 | 20,200 | 7.36 | | 27 Feb 2013 | 7.10 | 7.44 | 7.10 | 7.38 | 20,200 | 7.38 | | 26 Feb 2013 | 7.07 | 7.13 | 7.03 | 7.09 | 9,200 | 7.09 | | 25 Feb 2013 | 7.44 | 7.47 | 7.06 | 7.06 | 23,400 | 7.06 | | 22 Feb 2013 | 7.18 | 7.42 | 7.15 | 7.40 | 22,900 | 7.40 | | 21 Feb 2013 | 7.02 | 7.14 | 7.01 | 7.11 | 15,400 | 7.11 | |
* Close price adjusted for dividends and splits. |
|
1.77%
Download to Spreadsheet