| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May 2013 | 345,000.00 | 345,000.00 | 345,000.00 | 345,000.00 | 1,000 | 345,000.00 | | 16 May 2013 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | 500 | 338,000.00 | | 15 May 2013 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | 500 | 338,000.00 | | 14 May 2013 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | 500 | 338,000.00 | | 13 May 2013 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | 500 | 338,000.00 | | 10 May 2013 | 337,000.00 | 337,000.00 | 336,950.00 | 337,000.00 | 1,500 | 337,000.00 | | 9 May 2013 | 335,000.00 | 335,000.00 | 335,000.00 | 335,000.00 | 0 | 335,000.00 | | 8 May 2013 | 336,600.00 | 340,500.00 | 336,600.00 | 336,600.00 | 10,000 | 336,600.00 | | 7 May 2013 | 344,500.00 | 345,000.00 | 335,000.00 | 344,500.00 | 3,500 | 344,500.00 | | 6 May 2013 | 335,000.00 | 335,000.00 | 335,000.00 | 335,000.00 | 19,000 | 335,000.00 | | 3 May 2013 | 335,000.00 | 335,000.00 | 335,000.00 | 335,000.00 | 19,000 | 335,000.00 | | 2 May 2013 | 335,000.00 | 335,000.00 | 335,000.00 | 335,000.00 | 19,000 | 335,000.00 | | 1 May 2013 | 335,000.00 | 335,000.00 | 325,000.00 | 335,000.00 | 19,000 | 335,000.00 | | 30 Apr 2013 | 325,000.00 | 325,000.00 | 325,000.00 | 325,000.00 | 500 | 325,000.00 | | 29 Apr 2013 | 325,000.00 | 325,000.00 | 325,000.00 | 325,000.00 | 500 | 325,000.00 | | 26 Apr 2013 | 325,000.00 | 325,000.00 | 325,000.00 | 325,000.00 | 500 | 325,000.00 | | 25 Apr 2013 | 325,000.00 | 325,000.00 | 325,000.00 | 325,000.00 | 14,000 | 325,000.00 | | 24 Apr 2013 | 325,000.00 | 325,000.00 | 325,000.00 | 325,000.00 | 10,000 | 325,000.00 | | 23 Apr 2013 | 325,000.00 | 325,000.00 | 325,000.00 | 325,000.00 | 0 | 325,000.00 | | 22 Apr 2013 | 325,000.00 | 325,000.00 | 325,000.00 | 325,000.00 | 5,500 | 325,000.00 | | 19 Apr 2013 | 325,000.00 | 325,000.00 | 321,000.00 | 325,000.00 | 5,500 | 325,000.00 | | 18 Apr 2013 | 330,000.00 | 330,000.00 | 330,000.00 | 330,000.00 | 6,000 | 330,000.00 | | 17 Apr 2013 | 330,000.00 | 330,000.00 | 325,000.00 | 330,000.00 | 6,000 | 330,000.00 | | 16 Apr 2013 | 330,000.00 | 330,000.00 | 330,000.00 | 330,000.00 | 500 | 330,000.00 | | 15 Apr 2013 | 330,000.00 | 330,000.00 | 330,000.00 | 330,000.00 | 500 | 330,000.00 | | 12 Apr 2013 | 325,000.00 | 325,000.00 | 325,000.00 | 325,000.00 | 5,000 | 325,000.00 | | 11 Apr 2013 | 325,000.00 | 325,000.00 | 325,000.00 | 325,000.00 | 5,000 | 325,000.00 | | 10 Apr 2013 | 326,000.00 | 330,000.00 | 326,000.00 | 326,000.00 | 1,500 | 326,000.00 | | 9 Apr 2013 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | 5,000 | 338,000.00 | | 8 Apr 2013 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | 5,000 | 338,000.00 | | 5 Apr 2013 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | 5,000 | 338,000.00 | | 4 Apr 2013 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | 5,000 | 338,000.00 | | 3 Apr 2013 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | 5,000 | 338,000.00 | | 2 Apr 2013 | 338,000.00 | 338,000.00 | 338,000.00 | 338,000.00 | 5,000 | 338,000.00 | | 1 Apr 2013 | 338,000.00 | 341,000.00 | 338,000.00 | 338,000.00 | 5,000 | 338,000.00 | | 29 Mar 2013 | 330,000.00 | 330,000.00 | 330,000.00 | 330,000.00 | 0 | 330,000.00 | | 28 Mar 2013 | 330,000.00 | 330,000.00 | 325,000.00 | 330,000.00 | 1,500 | 330,000.00 | | 27 Mar 2013 | 315,000.00 | 315,000.00 | 310,000.00 | 315,000.00 | 3,000 | 315,000.00 | | 26 Mar 2013 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 500 | 308,000.00 | | 25 Mar 2013 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 500 | 308,000.00 | | 22 Mar 2013 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 2,000 | 308,000.00 | | 21 Mar 2013 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 2,000 | 308,000.00 | | 20 Mar 2013 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 2,000 | 308,000.00 | | 19 Mar 2013 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 2,000 | 308,000.00 | | 18 Mar 2013 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 2,000 | 308,000.00 | | 15 Mar 2013 | 308,000.00 | 308,000.00 | 305,000.00 | 308,000.00 | 2,000 | 308,000.00 | | 14 Mar 2013 | 308,000.00 | 308,000.00 | 308,000.00 | 308,000.00 | 1,000 | 308,000.00 | | 13 Mar 2013 | 308,000.00 | 308,000.00 | 307,000.00 | 308,000.00 | 4,500 | 308,000.00 | | 12 Mar 2013 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 0 | 305,000.00 | | 11 Mar 2013 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 3,000 | 305,000.00 | | 8 Mar 2013 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 3,000 | 305,000.00 | | 7 Mar 2013 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 3,000 | 305,000.00 | | 6 Mar 2013 | 305,000.00 | 305,000.00 | 305,000.00 | 305,000.00 | 3,000 | 305,000.00 | | 5 Mar 2013 | 305,000.00 | 305,000.00 | 295,000.00 | 305,000.00 | 3,000 | 305,000.00 | | 4 Mar 2013 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 0 | 285,000.00 | | 1 Mar 2013 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 500 | 285,000.00 | | 28 Feb 2013 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 500 | 285,000.00 | | 27 Feb 2013 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 500 | 285,000.00 | | 26 Feb 2013 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 500 | 285,000.00 | | 25 Feb 2013 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 500 | 285,000.00 | | 22 Feb 2013 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 0 | 285,000.00 | | 21 Feb 2013 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 1,000 | 285,000.00 | | 20 Feb 2013 | 285,000.00 | 285,000.00 | 285,000.00 | 285,000.00 | 1,000 | 285,000.00 | | 19 Feb 2013 | 285,000.00 | 290,000.00 | 285,000.00 | 285,000.00 | 1,000 | 285,000.00 | | 18 Feb 2013 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 1,500 | 290,000.00 | | 15 Feb 2013 | 290,000.00 | 290,000.00 | 290,000.00 | 290,000.00 | 1,500 | 290,000.00 | |
* Close price adjusted for dividends and splits. |
|
0.09%
Download to Spreadsheet