| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 16 May 2013 | 4.08 | 4.12 | 4.05 | 4.06 | 3,175,000 | 4.06 | | 15 May 2013 | 4.17 | 4.18 | 4.09 | 4.09 | 2,283,000 | 4.09 | | 14 May 2013 | 4.20 | 4.20 | 4.16 | 4.18 | 1,283,000 | 4.18 | | 13 May 2013 | 4.20 | 4.20 | 4.16 | 4.19 | 1,437,000 | 4.19 | | 10 May 2013 | 4.15 | 4.18 | 4.14 | 4.16 | 1,355,000 | 4.16 | | 9 May 2013 | 4.13 | 4.17 | 4.13 | 4.17 | 1,910,000 | 4.17 | | 8 May 2013 | 4.13 | 4.17 | 4.13 | 4.15 | 2,222,000 | 4.15 | | 7 May 2013 | 4.06 | 4.11 | 4.06 | 4.11 | 1,292,000 | 4.11 | | 6 May 2013 | 4.11 | 4.11 | 4.05 | 4.09 | 632,000 | 4.09 | | 3 May 2013 | 4.12 | 4.13 | 4.05 | 4.09 | 1,833,000 | 4.09 | | 2 May 2013 | 4.06 | 4.11 | 4.05 | 4.06 | 3,677,000 | 4.06 | | 1 May 2013 | 4.06 | 4.06 | 4.06 | 4.06 | 0 | 4.06 | | 30 Apr 2013 | 4.06 | 4.06 | 4.03 | 4.06 | 2,867,000 | 4.06 | | 29 Apr 2013 | 4.04 | 4.05 | 4.02 | 4.03 | 2,355,000 | 4.03 | | 26 Apr 2013 | 4.00 | 4.05 | 3.98 | 4.01 | 2,399,000 | 4.01 | | 25 Apr 2013 | 3.96 | 4.01 | 3.93 | 4.01 | 2,778,000 | 4.01 | | 24 Apr 2013 | 4.00 | 4.02 | 3.96 | 3.96 | 2,595,000 | 3.96 | | 23 Apr 2013 | 4.04 | 4.04 | 3.98 | 4.00 | 3,666,000 | 4.00 | | 22 Apr 2013 | 4.18 | 4.18 | 4.11 | 4.17 | 3,637,000 | 4.17 | | 19 Apr 2013 | 4.04 | 4.20 | 4.04 | 4.14 | 6,474,000 | 4.14 | | 18 Apr 2013 | 3.96 | 4.08 | 3.94 | 4.04 | 3,970,000 | 4.04 | | 17 Apr 2013 | 4.00 | 4.03 | 3.99 | 3.99 | 2,267,000 | 3.99 | | 16 Apr 2013 | 3.94 | 3.97 | 3.92 | 3.97 | 1,399,000 | 3.97 | | 15 Apr 2013 | 3.98 | 3.99 | 3.96 | 3.99 | 1,409,000 | 3.99 | | 12 Apr 2013 | 3.98 | 4.03 | 3.98 | 4.00 | 2,028,000 | 4.00 | | 11 Apr 2013 | 3.94 | 4.00 | 3.94 | 3.98 | 2,196,000 | 3.98 | | 10 Apr 2013 | 3.91 | 3.94 | 3.89 | 3.94 | 1,626,000 | 3.94 | | 9 Apr 2013 | 3.91 | 3.93 | 3.90 | 3.92 | 1,473,000 | 3.92 | | 8 Apr 2013 | 3.89 | 3.92 | 3.87 | 3.89 | 2,076,000 | 3.89 | | 5 Apr 2013 | 3.88 | 3.90 | 3.85 | 3.89 | 2,846,000 | 3.89 | | 4 Apr 2013 | 3.89 | 3.92 | 3.89 | 3.89 | 1,932,000 | 3.89 | | 3 Apr 2013 | 3.97 | 3.97 | 3.90 | 3.93 | 3,663,000 | 3.93 | | 2 Apr 2013 | 3.93 | 3.98 | 3.90 | 3.98 | 1,702,000 | 3.98 | | 1 Apr 2013 | 3.93 | 3.95 | 3.90 | 3.92 | 1,064,000 | 3.92 | | 29 Mar 2013 | 3.94 | 3.94 | 3.94 | 3.94 | 0 | 3.94 | | 28 Mar 2013 | 3.96 | 3.97 | 3.91 | 3.94 | 3,368,000 | 3.94 | | 27 Mar 2013 | 3.93 | 3.98 | 3.93 | 3.98 | 2,207,000 | 3.98 | | 26 Mar 2013 | 3.94 | 3.97 | 3.91 | 3.93 | 1,800,000 | 3.93 | | 25 Mar 2013 | 3.89 | 3.98 | 3.89 | 3.93 | 2,667,000 | 3.93 | | 22 Mar 2013 | 3.86 | 3.89 | 3.84 | 3.87 | 2,125,000 | 3.87 | | 21 Mar 2013 | 3.89 | 3.89 | 3.81 | 3.89 | 3,344,000 | 3.89 | | 20 Mar 2013 | 3.85 | 3.91 | 3.85 | 3.88 | 1,940,000 | 3.88 | | 19 Mar 2013 | 3.83 | 3.89 | 3.82 | 3.88 | 2,954,000 | 3.88 | | 18 Mar 2013 | 3.82 | 3.82 | 3.71 | 3.81 | 8,495,000 | 3.81 | | 15 Mar 2013 | 3.92 | 3.95 | 3.84 | 3.84 | 6,769,000 | 3.84 | | 14 Mar 2013 | 3.95 | 3.96 | 3.88 | 3.92 | 3,432,000 | 3.92 | | 13 Mar 2013 | 3.97 | 3.99 | 3.92 | 3.96 | 2,903,000 | 3.96 | | 12 Mar 2013 | 3.97 | 4.02 | 3.97 | 4.00 | 2,479,000 | 4.00 | | 11 Mar 2013 | 4.02 | 4.02 | 3.96 | 3.97 | 2,620,000 | 3.97 | | 8 Mar 2013 | 4.02 | 4.04 | 3.98 | 4.04 | 2,757,000 | 4.04 | | 7 Mar 2013 | 4.11 | 4.11 | 4.02 | 4.05 | 2,732,000 | 4.05 | | 6 Mar 2013 | 4.08 | 4.12 | 4.05 | 4.11 | 2,159,000 | 4.11 | | 5 Mar 2013 | 4.03 | 4.05 | 4.01 | 4.05 | 1,634,000 | 4.05 | | 4 Mar 2013 | 4.13 | 4.13 | 3.98 | 4.00 | 4,866,000 | 4.00 | | 1 Mar 2013 | 4.13 | 4.15 | 4.12 | 4.13 | 1,090,000 | 4.13 | | 28 Feb 2013 | 4.17 | 4.17 | 4.11 | 4.16 | 3,116,000 | 4.16 | | 27 Feb 2013 | 4.15 | 4.16 | 4.12 | 4.12 | 1,298,000 | 4.12 | | 26 Feb 2013 | 4.12 | 4.15 | 4.09 | 4.11 | 2,929,000 | 4.11 | | 25 Feb 2013 | 4.19 | 4.19 | 4.16 | 4.18 | 1,752,000 | 4.18 | | 22 Feb 2013 | 4.22 | 4.24 | 4.17 | 4.17 | 1,943,000 | 4.17 | | 21 Feb 2013 | 4.24 | 4.25 | 4.20 | 4.23 | 3,791,000 | 4.23 | | 20 Feb 2013 | 4.28 | 4.28 | 4.23 | 4.28 | 1,185,000 | 4.28 | | 19 Feb 2013 | 4.26 | 4.29 | 4.24 | 4.25 | 1,825,000 | 4.25 | | 18 Feb 2013 | 4.25 | 4.27 | 4.23 | 4.27 | 1,865,000 | 4.27 | | 15 Feb 2013 | 4.21 | 4.24 | 4.21 | 4.23 | 963,000 | 4.23 | | 14 Feb 2013 | 4.21 | 4.25 | 4.20 | 4.24 | 1,794,000 | 4.24 | |
* Close price adjusted for dividends and splits. |
|
0.09%
Download to Spreadsheet