| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May 2013 | 8.07 | 8.14 | 7.96 | 8.12 | 23,700 | 8.12 | | 16 May 2013 | 8.04 | 8.07 | 7.93 | 8.03 | 5,900 | 8.03 | | 15 May 2013 | 8.14 | 8.14 | 8.00 | 8.08 | 10,400 | 8.08 | | 14 May 2013 | 8.07 | 8.15 | 8.02 | 8.14 | 13,000 | 8.14 | | 13 May 2013 | 8.16 | 8.17 | 8.07 | 8.10 | 52,400 | 8.10 | | 10 May 2013 | 8.19 | 8.27 | 8.09 | 8.26 | 119,100 | 8.26 | | 9 May 2013 | 8.19 | 8.24 | 7.92 | 8.14 | 15,000 | 8.14 | | 8 May 2013 | 8.16 | 8.23 | 8.12 | 8.23 | 6,000 | 8.23 | | 7 May 2013 | 8.05 | 8.29 | 8.05 | 8.26 | 26,000 | 8.26 | | 6 May 2013 | 7.95 | 8.06 | 7.90 | 8.06 | 54,100 | 8.06 | | 3 May 2013 | 7.86 | 7.96 | 7.86 | 7.96 | 23,100 | 7.96 | | 2 May 2013 | 7.58 | 7.72 | 7.50 | 7.72 | 31,200 | 7.72 | | 1 May 2013 | 7.83 | 7.86 | 7.25 | 7.56 | 62,600 | 7.56 | | 30 Apr 2013 | 7.89 | 7.91 | 7.82 | 7.89 | 10,900 | 7.89 | | 29 Apr 2013 | 7.84 | 7.89 | 7.73 | 7.87 | 6,600 | 7.87 | | 26 Apr 2013 | 7.86 | 7.89 | 7.77 | 7.78 | 18,300 | 7.78 | | 25 Apr 2013 | 7.95 | 7.95 | 7.66 | 7.87 | 19,500 | 7.87 | | 24 Apr 2013 | 7.77 | 7.93 | 7.77 | 7.91 | 7,600 | 7.91 | | Apr 24, 2013 | 0.01 Dividend | | 23 Apr 2013 | 7.69 | 7.82 | 7.64 | 7.81 | 9,600 | 7.80 | | 22 Apr 2013 | 7.67 | 7.73 | 7.51 | 7.60 | 6,400 | 7.59 | | 19 Apr 2013 | 7.37 | 7.64 | 7.37 | 7.61 | 19,000 | 7.60 | | 18 Apr 2013 | 7.44 | 7.71 | 7.32 | 7.35 | 22,000 | 7.34 | | 17 Apr 2013 | 7.60 | 7.61 | 7.33 | 7.40 | 35,300 | 7.39 | | 16 Apr 2013 | 7.39 | 7.72 | 7.39 | 7.66 | 18,100 | 7.65 | | 15 Apr 2013 | 7.85 | 7.94 | 7.27 | 7.29 | 69,900 | 7.28 | | 12 Apr 2013 | 7.82 | 7.88 | 7.50 | 7.84 | 17,600 | 7.83 | | 11 Apr 2013 | 7.79 | 7.86 | 7.71 | 7.84 | 5,900 | 7.83 | | 10 Apr 2013 | 7.72 | 7.84 | 7.62 | 7.82 | 22,400 | 7.81 | | 9 Apr 2013 | 7.88 | 7.88 | 7.67 | 7.67 | 14,900 | 7.66 | | 8 Apr 2013 | 7.87 | 7.90 | 7.74 | 7.85 | 18,500 | 7.84 | | 5 Apr 2013 | 7.81 | 7.96 | 7.74 | 7.86 | 21,300 | 7.85 | | 4 Apr 2013 | 7.84 | 7.98 | 7.78 | 7.98 | 12,500 | 7.97 | | 3 Apr 2013 | 7.80 | 7.92 | 7.80 | 7.80 | 18,200 | 7.79 | | 2 Apr 2013 | 7.99 | 8.10 | 7.86 | 7.94 | 28,700 | 7.93 | | 1 Apr 2013 | 8.00 | 8.00 | 7.80 | 7.92 | 168,800 | 7.91 | | 28 Mar 2013 | 8.08 | 8.13 | 7.90 | 8.09 | 18,400 | 8.08 | | 27 Mar 2013 | 8.07 | 8.07 | 8.01 | 8.02 | 14,200 | 8.01 | | 26 Mar 2013 | 8.07 | 8.16 | 8.00 | 8.16 | 15,500 | 8.15 | | 25 Mar 2013 | 8.08 | 8.10 | 8.01 | 8.04 | 7,700 | 8.03 | | 22 Mar 2013 | 8.12 | 8.12 | 7.96 | 8.06 | 2,800 | 8.05 | | 21 Mar 2013 | 8.03 | 8.12 | 7.97 | 8.11 | 9,300 | 8.10 | | 20 Mar 2013 | 7.93 | 8.08 | 7.90 | 8.07 | 15,400 | 8.06 | | 19 Mar 2013 | 7.93 | 8.11 | 7.93 | 7.99 | 16,400 | 7.98 | | 18 Mar 2013 | 7.67 | 8.05 | 7.67 | 7.93 | 30,400 | 7.92 | | 15 Mar 2013 | 8.13 | 8.13 | 7.65 | 7.77 | 138,500 | 7.76 | | 14 Mar 2013 | 8.04 | 8.13 | 8.00 | 8.11 | 19,100 | 8.10 | | 13 Mar 2013 | 8.17 | 8.32 | 8.00 | 8.05 | 13,000 | 8.04 | | 12 Mar 2013 | 8.34 | 8.34 | 8.18 | 8.19 | 5,500 | 8.18 | | 11 Mar 2013 | 8.26 | 8.40 | 8.09 | 8.39 | 18,400 | 8.38 | | 8 Mar 2013 | 8.35 | 8.35 | 8.24 | 8.32 | 14,700 | 8.31 | | 7 Mar 2013 | 8.28 | 8.32 | 8.15 | 8.31 | 18,500 | 8.30 | | 6 Mar 2013 | 8.26 | 8.27 | 8.07 | 8.25 | 10,700 | 8.24 | | 5 Mar 2013 | 8.18 | 8.29 | 7.98 | 8.27 | 31,500 | 8.26 | | 4 Mar 2013 | 8.01 | 8.21 | 7.99 | 8.19 | 102,700 | 8.18 | | 1 Mar 2013 | 7.85 | 8.07 | 7.75 | 8.06 | 17,700 | 8.05 | | 28 Feb 2013 | 8.03 | 8.03 | 7.84 | 7.98 | 13,400 | 7.97 | | 27 Feb 2013 | 8.07 | 8.10 | 7.94 | 8.05 | 19,500 | 8.04 | | 26 Feb 2013 | 8.10 | 8.10 | 7.98 | 8.06 | 81,700 | 8.05 | | 25 Feb 2013 | 8.04 | 8.16 | 7.79 | 8.06 | 77,100 | 8.05 | | 22 Feb 2013 | 7.92 | 8.04 | 7.74 | 8.02 | 84,100 | 8.01 | | 21 Feb 2013 | 7.83 | 7.97 | 7.75 | 7.87 | 135,000 | 7.86 | | 20 Feb 2013 | 7.99 | 8.01 | 7.76 | 7.83 | 46,700 | 7.82 | | 19 Feb 2013 | 8.10 | 8.11 | 7.91 | 8.00 | 28,300 | 7.99 | | 15 Feb 2013 | 7.97 | 8.16 | 7.76 | 8.11 | 58,900 | 8.10 | | 14 Feb 2013 | 7.93 | 7.95 | 7.90 | 7.91 | 29,600 | 7.90 | | 13 Feb 2013 | 7.66 | 7.99 | 7.52 | 7.78 | 25,100 | 7.77 | |
* Close price adjusted for dividends and splits. |
|
0.15%
Download to Spreadsheet