| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 24 May 2013 | 1.01 | 1.01 | 1.01 | 1.01 | 0 | 1.01 | | 23 May 2013 | 1.04 | 1.04 | 0.99 | 1.01 | 4,945,000 | 1.01 | | 22 May 2013 | 1.02 | 1.05 | 1.02 | 1.04 | 3,035,000 | 1.04 | | 21 May 2013 | 1.04 | 1.04 | 1.00 | 1.02 | 4,612,000 | 1.02 | | 20 May 2013 | 1.06 | 1.06 | 1.04 | 1.05 | 2,978,000 | 1.05 | | 17 May 2013 | 1.06 | 1.07 | 1.04 | 1.04 | 2,967,000 | 1.04 | | 16 May 2013 | 1.07 | 1.08 | 1.05 | 1.05 | 5,396,000 | 1.05 | | 15 May 2013 | 1.05 | 1.07 | 1.04 | 1.07 | 5,079,000 | 1.07 | | 14 May 2013 | 1.03 | 1.07 | 1.02 | 1.04 | 5,798,000 | 1.04 | | 13 May 2013 | 1.11 | 1.12 | 1.02 | 1.02 | 12,306,000 | 1.02 | | 10 May 2013 | 1.06 | 1.12 | 1.05 | 1.10 | 12,057,000 | 1.10 | | 9 May 2013 | 1.01 | 1.08 | 1.01 | 1.05 | 18,062,000 | 1.05 | | 8 May 2013 | 1.00 | 1.00 | 0.99 | 1.00 | 7,655,000 | 1.00 | | 7 May 2013 | 1.00 | 1.00 | 0.98 | 0.99 | 4,203,000 | 0.99 | | 6 May 2013 | 0.98 | 1.01 | 0.98 | 0.99 | 5,634,000 | 0.99 | | 3 May 2013 | 0.98 | 0.98 | 0.96 | 0.96 | 2,601,000 | 0.96 | | 2 May 2013 | 0.99 | 1.00 | 0.96 | 1.00 | 6,245,000 | 1.00 | | 1 May 2013 | 1.00 | 1.00 | 1.00 | 1.00 | 0 | 1.00 | | 30 Apr 2013 | 1.01 | 1.01 | 1.00 | 1.00 | 1,690,000 | 1.00 | | 29 Apr 2013 | 1.00 | 1.01 | 1.00 | 1.00 | 1,755,000 | 1.00 | | 26 Apr 2013 | 0.99 | 1.01 | 0.99 | 1.00 | 4,874,000 | 1.00 | | 25 Apr 2013 | 1.02 | 1.03 | 0.96 | 1.00 | 11,108,000 | 1.00 | | 24 Apr 2013 | 1.03 | 1.04 | 1.02 | 1.02 | 2,557,000 | 1.02 | | 23 Apr 2013 | 1.04 | 1.05 | 1.02 | 1.02 | 1,549,000 | 1.02 | | 22 Apr 2013 | 1.04 | 1.05 | 1.03 | 1.04 | 3,498,000 | 1.04 | | 19 Apr 2013 | 1.02 | 1.05 | 1.01 | 1.04 | 4,116,000 | 1.04 | | 18 Apr 2013 | 1.04 | 1.05 | 1.01 | 1.02 | 8,010,000 | 1.02 | | 17 Apr 2013 | 1.09 | 1.09 | 1.04 | 1.04 | 5,002,000 | 1.04 | | 16 Apr 2013 | 1.07 | 1.09 | 1.07 | 1.08 | 2,979,000 | 1.08 | | 15 Apr 2013 | 1.11 | 1.11 | 1.08 | 1.09 | 2,337,000 | 1.09 | | 12 Apr 2013 | 1.14 | 1.14 | 1.11 | 1.11 | 5,190,000 | 1.11 | | 11 Apr 2013 | 1.08 | 1.13 | 1.07 | 1.13 | 12,113,000 | 1.13 | | 10 Apr 2013 | 1.08 | 1.09 | 1.06 | 1.07 | 3,865,000 | 1.07 | | 9 Apr 2013 | 1.07 | 1.09 | 1.07 | 1.09 | 5,849,000 | 1.09 | | 8 Apr 2013 | 1.10 | 1.10 | 1.05 | 1.05 | 6,687,000 | 1.05 | | 5 Apr 2013 | 1.12 | 1.12 | 1.10 | 1.10 | 5,988,000 | 1.10 | | 4 Apr 2013 | 1.12 | 1.14 | 1.12 | 1.12 | 2,374,000 | 1.12 | | 3 Apr 2013 | 1.15 | 1.16 | 1.12 | 1.13 | 4,310,000 | 1.13 | | 2 Apr 2013 | 1.17 | 1.19 | 1.15 | 1.16 | 5,445,000 | 1.16 | | 1 Apr 2013 | 1.19 | 1.20 | 1.17 | 1.17 | 822,000 | 1.17 | | 29 Mar 2013 | 1.20 | 1.20 | 1.20 | 1.20 | 0 | 1.20 | | 28 Mar 2013 | 1.21 | 1.21 | 1.17 | 1.20 | 2,511,000 | 1.20 | | 27 Mar 2013 | 1.20 | 1.22 | 1.18 | 1.20 | 6,035,000 | 1.20 | | 26 Mar 2013 | 1.17 | 1.18 | 1.17 | 1.18 | 2,632,000 | 1.18 | | 25 Mar 2013 | 1.18 | 1.19 | 1.17 | 1.18 | 1,416,000 | 1.18 | | 22 Mar 2013 | 1.19 | 1.19 | 1.17 | 1.18 | 2,844,000 | 1.18 | | 21 Mar 2013 | 1.17 | 1.20 | 1.16 | 1.19 | 5,081,000 | 1.19 | | 20 Mar 2013 | 1.14 | 1.17 | 1.13 | 1.15 | 4,309,000 | 1.15 | | 19 Mar 2013 | 1.11 | 1.14 | 1.11 | 1.14 | 3,655,000 | 1.14 | | 18 Mar 2013 | 1.10 | 1.12 | 1.10 | 1.11 | 2,131,000 | 1.11 | | 15 Mar 2013 | 1.12 | 1.13 | 1.10 | 1.10 | 4,172,000 | 1.10 | | 14 Mar 2013 | 1.12 | 1.13 | 1.09 | 1.12 | 6,736,000 | 1.12 | | 13 Mar 2013 | 1.13 | 1.13 | 1.12 | 1.12 | 1,847,000 | 1.12 | | 12 Mar 2013 | 1.13 | 1.15 | 1.12 | 1.13 | 2,475,000 | 1.13 | | 11 Mar 2013 | 1.15 | 1.16 | 1.13 | 1.13 | 4,447,000 | 1.13 | | 8 Mar 2013 | 1.17 | 1.18 | 1.13 | 1.14 | 22,680,000 | 1.14 | | 7 Mar 2013 | 1.22 | 1.23 | 1.21 | 1.22 | 7,113,000 | 1.22 | | 6 Mar 2013 | 1.25 | 1.25 | 1.21 | 1.21 | 4,993,000 | 1.21 | | 5 Mar 2013 | 1.22 | 1.25 | 1.21 | 1.23 | 12,458,000 | 1.23 | | 4 Mar 2013 | 1.20 | 1.24 | 1.17 | 1.19 | 10,427,000 | 1.19 | | 1 Mar 2013 | 1.21 | 1.27 | 1.18 | 1.20 | 110,143,000 | 1.20 | | 28 Feb 2013 | 1.22 | 1.23 | 1.20 | 1.20 | 4,132,000 | 1.20 | | 27 Feb 2013 | 1.20 | 1.23 | 1.20 | 1.21 | 4,003,000 | 1.21 | | 26 Feb 2013 | 1.20 | 1.24 | 1.18 | 1.20 | 15,134,000 | 1.20 | | 25 Feb 2013 | 1.19 | 1.25 | 1.17 | 1.22 | 22,600,000 | 1.22 | | 22 Feb 2013 | 1.15 | 1.18 | 1.14 | 1.17 | 8,299,000 | 1.17 | |
* Close price adjusted for dividends and splits. |
|
1.77%
Download to Spreadsheet