| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 23 Apr 2012 | 1.24 | 1.24 | 1.21 | 1.21 | 10,324,000 | 1.09 | | 20 Apr 2012 | 1.24 | 1.25 | 1.23 | 1.24 | 10,349,000 | 1.11 | | 19 Apr 2012 | 1.24 | 1.25 | 1.24 | 1.25 | 12,568,000 | 1.12 | | 18 Apr 2012 | 1.25 | 1.25 | 1.23 | 1.25 | 21,024,000 | 1.12 | | 17 Apr 2012 | 1.21 | 1.24 | 1.20 | 1.23 | 22,229,000 | 1.10 | | 16 Apr 2012 | 1.22 | 1.22 | 1.20 | 1.21 | 24,991,000 | 1.08 | | 13 Apr 2012 | 1.26 | 1.26 | 1.23 | 1.23 | 19,617,000 | 1.10 | | 12 Apr 2012 | 1.25 | 1.27 | 1.25 | 1.25 | 25,820,000 | 1.12 | | 11 Apr 2012 | 1.24 | 1.25 | 1.23 | 1.25 | 18,318,000 | 1.12 | | 10 Apr 2012 | 1.24 | 1.26 | 1.24 | 1.26 | 18,710,000 | 1.13 | | 9 Apr 2012 | 1.25 | 1.25 | 1.23 | 1.24 | 18,245,000 | 1.11 | | 6 Apr 2012 | 1.26 | 1.26 | 1.26 | 1.26 | 0 | 1.13 | | 5 Apr 2012 | 1.27 | 1.28 | 1.26 | 1.26 | 23,237,000 | 1.13 | | 4 Apr 2012 | 1.30 | 1.32 | 1.27 | 1.28 | 22,909,000 | 1.15 | | 3 Apr 2012 | 1.33 | 1.33 | 1.31 | 1.31 | 11,462,000 | 1.18 | | 2 Apr 2012 | 1.34 | 1.34 | 1.32 | 1.32 | 10,096,000 | 1.18 | | 30 Mar 2012 | 1.32 | 1.33 | 1.32 | 1.33 | 17,425,000 | 1.19 | | 29 Mar 2012 | 1.34 | 1.34 | 1.31 | 1.31 | 16,399,000 | 1.18 | | 28 Mar 2012 | 1.35 | 1.35 | 1.33 | 1.34 | 9,674,000 | 1.20 | | 27 Mar 2012 | 1.33 | 1.36 | 1.33 | 1.35 | 37,357,000 | 1.21 | | 26 Mar 2012 | 1.34 | 1.34 | 1.31 | 1.31 | 13,062,000 | 1.18 | | 23 Mar 2012 | 1.32 | 1.33 | 1.30 | 1.33 | 17,665,000 | 1.19 | | 22 Mar 2012 | 1.36 | 1.36 | 1.33 | 1.33 | 16,821,000 | 1.19 | | 21 Mar 2012 | 1.36 | 1.36 | 1.32 | 1.36 | 21,910,000 | 1.22 | | 20 Mar 2012 | 1.39 | 1.39 | 1.35 | 1.36 | 20,065,000 | 1.22 | | 19 Mar 2012 | 1.40 | 1.42 | 1.37 | 1.38 | 25,230,000 | 1.23 | | 16 Mar 2012 | 1.38 | 1.40 | 1.37 | 1.39 | 27,820,000 | 1.25 | | 15 Mar 2012 | 1.37 | 1.37 | 1.34 | 1.37 | 15,673,000 | 1.22 | | 14 Mar 2012 | 1.35 | 1.37 | 1.33 | 1.35 | 37,663,000 | 1.21 | | 13 Mar 2012 | 1.29 | 1.33 | 1.29 | 1.31 | 26,029,000 | 1.18 | | 12 Mar 2012 | 1.29 | 1.29 | 1.28 | 1.28 | 10,378,000 | 1.15 | | 9 Mar 2012 | 1.28 | 1.30 | 1.27 | 1.28 | 25,409,000 | 1.15 | | 8 Mar 2012 | 1.26 | 1.28 | 1.25 | 1.27 | 30,892,000 | 1.14 | | 7 Mar 2012 | 1.24 | 1.25 | 1.22 | 1.25 | 29,851,000 | 1.12 | | 6 Mar 2012 | 1.30 | 1.31 | 1.25 | 1.25 | 43,548,000 | 1.12 | | 5 Mar 2012 | 1.34 | 1.35 | 1.31 | 1.32 | 11,238,000 | 1.18 | | 2 Mar 2012 | 1.35 | 1.36 | 1.34 | 1.36 | 26,466,000 | 1.22 | | 1 Mar 2012 | 1.37 | 1.38 | 1.32 | 1.32 | 22,087,000 | 1.18 | | 29 Feb 2012 | 1.37 | 1.38 | 1.36 | 1.36 | 37,451,000 | 1.22 | | 28 Feb 2012 | 1.30 | 1.35 | 1.27 | 1.35 | 21,554,000 | 1.21 | | 27 Feb 2012 | 1.32 | 1.33 | 1.28 | 1.29 | 17,017,000 | 1.16 | | 24 Feb 2012 | 1.35 | 1.35 | 1.32 | 1.34 | 9,588,000 | 1.20 | | 23 Feb 2012 | 1.35 | 1.38 | 1.29 | 1.34 | 25,480,000 | 1.20 | | 22 Feb 2012 | 1.38 | 1.40 | 1.34 | 1.36 | 50,937,000 | 1.22 | | 21 Feb 2012 | 1.33 | 1.38 | 1.32 | 1.38 | 80,682,000 | 1.23 | | 20 Feb 2012 | 1.32 | 1.33 | 1.29 | 1.31 | 12,966,000 | 1.18 | | 17 Feb 2012 | 1.32 | 1.32 | 1.28 | 1.29 | 16,547,000 | 1.16 | | 16 Feb 2012 | 1.31 | 1.32 | 1.28 | 1.29 | 18,376,000 | 1.16 | | 15 Feb 2012 | 1.32 | 1.34 | 1.30 | 1.33 | 41,761,000 | 1.19 | | 14 Feb 2012 | 1.27 | 1.30 | 1.24 | 1.30 | 30,330,000 | 1.17 | | 13 Feb 2012 | 1.27 | 1.27 | 1.23 | 1.27 | 20,258,000 | 1.14 | | 10 Feb 2012 | 1.31 | 1.32 | 1.25 | 1.26 | 23,072,000 | 1.13 | | 9 Feb 2012 | 1.26 | 1.31 | 1.25 | 1.30 | 56,098,000 | 1.17 | | 8 Feb 2012 | 1.21 | 1.27 | 1.20 | 1.26 | 39,232,000 | 1.13 | | 7 Feb 2012 | 1.20 | 1.22 | 1.18 | 1.20 | 19,684,000 | 1.07 | | 6 Feb 2012 | 1.18 | 1.22 | 1.17 | 1.19 | 39,548,000 | 1.07 | | 3 Feb 2012 | 1.14 | 1.17 | 1.14 | 1.16 | 37,999,000 | 1.05 | | 2 Feb 2012 | 1.11 | 1.14 | 1.11 | 1.13 | 37,966,000 | 1.01 | | 1 Feb 2012 | 1.11 | 1.12 | 1.08 | 1.10 | 15,443,000 | 0.98 | | 31 Jan 2012 | 1.11 | 1.11 | 1.10 | 1.11 | 20,737,000 | 0.99 | | 30 Jan 2012 | 1.10 | 1.11 | 1.08 | 1.09 | 9,395,000 | 0.97 | | 27 Jan 2012 | 1.11 | 1.12 | 1.09 | 1.11 | 26,151,000 | 1.00 | | 26 Jan 2012 | 1.13 | 1.15 | 1.10 | 1.12 | 23,940,000 | 1.01 | | 25 Jan 2012 | 1.09 | 1.12 | 1.08 | 1.12 | 31,603,000 | 1.01 | | 24 Jan 2012 | 1.07 | 1.07 | 1.07 | 1.07 | 0 | 0.96 | | 23 Jan 2012 | 1.07 | 1.07 | 1.07 | 1.07 | 0 | 0.96 | |
* Close price adjusted for dividends and splits. |
|
0.30%
Download to Spreadsheet