| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 21 May 2013 | 3.40 | 3.40 | 3.35 | 3.35 | 7,200 | 3.35 | | 20 May 2013 | 3.58 | 3.58 | 3.42 | 3.42 | 22,000 | 3.42 | | 17 May 2013 | 3.58 | 3.58 | 3.56 | 3.57 | 2,700 | 3.57 | | 16 May 2013 | 3.58 | 3.62 | 3.58 | 3.60 | 90,300 | 3.60 | | 15 May 2013 | 3.65 | 3.65 | 3.58 | 3.61 | 34,000 | 3.61 | | 14 May 2013 | 3.60 | 3.65 | 3.58 | 3.64 | 22,800 | 3.64 | | 13 May 2013 | 3.59 | 3.65 | 3.55 | 3.65 | 11,300 | 3.65 | | 10 May 2013 | 3.60 | 3.61 | 3.60 | 3.60 | 10,300 | 3.60 | | 9 May 2013 | 3.62 | 3.62 | 3.58 | 3.62 | 11,300 | 3.62 | | 8 May 2013 | 3.57 | 3.63 | 3.56 | 3.62 | 6,800 | 3.62 | | 7 May 2013 | 3.56 | 3.58 | 3.54 | 3.57 | 47,300 | 3.57 | | 6 May 2013 | 3.52 | 3.59 | 3.52 | 3.57 | 4,900 | 3.57 | | 3 May 2013 | 3.52 | 3.58 | 3.52 | 3.53 | 2,800 | 3.53 | | 2 May 2013 | 3.56 | 3.59 | 3.54 | 3.54 | 4,500 | 3.54 | | 1 May 2013 | 3.53 | 3.56 | 3.51 | 3.52 | 18,900 | 3.52 | | 30 Apr 2013 | 3.55 | 3.58 | 3.55 | 3.55 | 34,600 | 3.55 | | 29 Apr 2013 | 3.62 | 3.62 | 3.51 | 3.52 | 21,200 | 3.52 | | 26 Apr 2013 | 3.59 | 3.63 | 3.59 | 3.63 | 1,100 | 3.63 | | 25 Apr 2013 | 3.58 | 3.64 | 3.58 | 3.59 | 24,600 | 3.59 | | 24 Apr 2013 | 3.62 | 3.65 | 3.59 | 3.61 | 22,300 | 3.61 | | 23 Apr 2013 | 3.61 | 3.64 | 3.57 | 3.64 | 5,800 | 3.64 | | 22 Apr 2013 | 3.60 | 3.64 | 3.57 | 3.57 | 8,200 | 3.57 | | 19 Apr 2013 | 3.60 | 3.62 | 3.56 | 3.57 | 52,100 | 3.57 | | 18 Apr 2013 | 3.64 | 3.64 | 3.59 | 3.60 | 8,900 | 3.60 | | 17 Apr 2013 | 3.57 | 3.63 | 3.56 | 3.59 | 13,000 | 3.59 | | 16 Apr 2013 | 3.65 | 3.65 | 3.51 | 3.57 | 6,300 | 3.57 | | 15 Apr 2013 | 3.59 | 3.70 | 3.58 | 3.63 | 44,200 | 3.63 | | 12 Apr 2013 | 3.50 | 3.86 | 3.48 | 3.69 | 165,100 | 3.69 | | 11 Apr 2013 | 3.45 | 3.54 | 3.40 | 3.52 | 47,400 | 3.52 | | 10 Apr 2013 | 3.34 | 3.45 | 3.34 | 3.45 | 30,400 | 3.45 | | 9 Apr 2013 | 3.37 | 3.40 | 3.35 | 3.37 | 10,000 | 3.37 | | 8 Apr 2013 | 3.45 | 3.45 | 3.36 | 3.42 | 10,300 | 3.42 | | 5 Apr 2013 | 3.55 | 3.55 | 3.41 | 3.49 | 9,600 | 3.49 | | 4 Apr 2013 | 3.49 | 3.55 | 3.42 | 3.50 | 12,400 | 3.50 | | 3 Apr 2013 | 3.50 | 3.56 | 3.43 | 3.53 | 29,000 | 3.53 | | 2 Apr 2013 | 3.59 | 3.59 | 3.50 | 3.53 | 6,300 | 3.53 | | 1 Apr 2013 | 3.45 | 3.58 | 3.45 | 3.55 | 16,000 | 3.55 | | 28 Mar 2013 | 3.57 | 3.57 | 3.46 | 3.47 | 10,100 | 3.47 | | 27 Mar 2013 | 3.69 | 3.69 | 3.57 | 3.59 | 10,900 | 3.59 | | 26 Mar 2013 | 3.62 | 3.72 | 3.52 | 3.67 | 16,700 | 3.67 | | 25 Mar 2013 | 3.50 | 3.70 | 3.50 | 3.62 | 14,300 | 3.62 | | 22 Mar 2013 | 3.50 | 3.75 | 3.42 | 3.56 | 69,100 | 3.56 | | 21 Mar 2013 | 3.44 | 3.59 | 3.41 | 3.47 | 65,900 | 3.47 | | 20 Mar 2013 | 3.60 | 3.61 | 3.50 | 3.50 | 15,900 | 3.50 | | 19 Mar 2013 | 3.63 | 3.63 | 3.55 | 3.55 | 5,400 | 3.55 | | 18 Mar 2013 | 3.55 | 3.60 | 3.53 | 3.58 | 20,000 | 3.58 | | 15 Mar 2013 | 3.60 | 3.60 | 3.51 | 3.53 | 20,200 | 3.53 | | 14 Mar 2013 | 3.70 | 3.70 | 3.50 | 3.56 | 54,200 | 3.56 | | 13 Mar 2013 | 3.68 | 3.78 | 3.60 | 3.68 | 96,900 | 3.68 | | 12 Mar 2013 | 3.65 | 3.77 | 3.58 | 3.65 | 46,400 | 3.65 | | 11 Mar 2013 | 3.75 | 3.80 | 3.55 | 3.60 | 69,000 | 3.60 | | 8 Mar 2013 | 3.56 | 3.70 | 3.52 | 3.70 | 110,200 | 3.70 | | 7 Mar 2013 | 3.56 | 3.59 | 3.42 | 3.52 | 56,500 | 3.52 | | 6 Mar 2013 | 3.69 | 3.69 | 3.53 | 3.60 | 25,000 | 3.60 | | 5 Mar 2013 | 3.74 | 3.80 | 3.60 | 3.69 | 57,300 | 3.69 | | 4 Mar 2013 | 3.80 | 3.98 | 3.72 | 3.78 | 50,800 | 3.78 | | 1 Mar 2013 | 3.62 | 3.80 | 3.60 | 3.80 | 16,500 | 3.80 | | 28 Feb 2013 | 3.73 | 3.75 | 3.62 | 3.66 | 29,500 | 3.66 | | 27 Feb 2013 | 3.60 | 3.69 | 3.56 | 3.69 | 62,700 | 3.69 | | 26 Feb 2013 | 3.45 | 3.80 | 3.45 | 3.56 | 114,000 | 3.56 | | 25 Feb 2013 | 3.50 | 3.50 | 3.45 | 3.45 | 29,700 | 3.45 | | 22 Feb 2013 | 3.16 | 3.70 | 3.16 | 3.47 | 107,200 | 3.47 | | 21 Feb 2013 | 3.15 | 3.19 | 3.12 | 3.19 | 24,100 | 3.19 | | 20 Feb 2013 | 3.20 | 3.20 | 3.13 | 3.18 | 36,800 | 3.18 | | 19 Feb 2013 | 3.15 | 3.19 | 3.10 | 3.17 | 54,800 | 3.17 | | 15 Feb 2013 | 3.11 | 3.18 | 3.11 | 3.12 | 56,300 | 3.12 | |
* Close price adjusted for dividends and splits. |
|
0.30%
Download to Spreadsheet