| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 19 Jun 2013 | 2.88 | 2.89 | 2.84 | 2.85 | 1,396,000 | 2.85 | | 18 Jun 2013 | 2.87 | 2.88 | 2.85 | 2.87 | 1,385,000 | 2.87 | | 17 Jun 2013 | 2.84 | 2.87 | 2.83 | 2.86 | 846,000 | 2.86 | | 14 Jun 2013 | 2.85 | 2.90 | 2.82 | 2.85 | 2,049,000 | 2.85 | | 13 Jun 2013 | 2.90 | 2.90 | 2.76 | 2.84 | 2,524,000 | 2.84 | | 12 Jun 2013 | 2.92 | 2.93 | 2.91 | 2.91 | 977,000 | 2.91 | | 11 Jun 2013 | 3.03 | 3.03 | 2.92 | 2.94 | 3,300,000 | 2.94 | | 10 Jun 2013 | 3.03 | 3.05 | 2.99 | 3.00 | 2,163,000 | 3.00 | | 7 Jun 2013 | 3.00 | 3.01 | 2.93 | 2.95 | 1,806,000 | 2.95 | | 6 Jun 2013 | 3.05 | 3.06 | 2.95 | 2.96 | 3,307,000 | 2.96 | | 5 Jun 2013 | 3.02 | 3.02 | 3.02 | 3.02 | 0 | 3.02 | | 4 Jun 2013 | 3.00 | 3.02 | 2.99 | 3.02 | 895,000 | 3.02 | | 3 Jun 2013 | 3.00 | 3.03 | 2.98 | 2.99 | 1,152,000 | 2.99 | | 31 May 2013 | 3.05 | 3.06 | 3.00 | 3.00 | 1,957,000 | 3.00 | | 30 May 2013 | 3.07 | 3.07 | 3.01 | 3.03 | 2,137,000 | 3.03 | | 29 May 2013 | 3.14 | 3.15 | 3.08 | 3.08 | 1,151,000 | 3.08 | | 28 May 2013 | 3.13 | 3.15 | 3.09 | 3.10 | 1,617,000 | 3.10 | | 27 May 2013 | 3.06 | 3.09 | 3.06 | 3.09 | 1,127,000 | 3.09 | | 24 May 2013 | 3.05 | 3.05 | 3.05 | 3.05 | 0 | 3.05 | | 23 May 2013 | 3.14 | 3.15 | 3.04 | 3.05 | 3,633,000 | 3.05 | | 22 May 2013 | 3.14 | 3.18 | 3.14 | 3.15 | 756,000 | 3.15 | | 21 May 2013 | 3.14 | 3.16 | 3.13 | 3.15 | 801,000 | 3.15 | | 20 May 2013 | 3.15 | 3.17 | 3.13 | 3.14 | 1,231,000 | 3.14 | | 17 May 2013 | 3.14 | 3.16 | 3.13 | 3.14 | 340,000 | 3.14 | | 16 May 2013 | 3.19 | 3.20 | 3.14 | 3.14 | 987,000 | 3.14 | | 15 May 2013 | 3.17 | 3.20 | 3.16 | 3.19 | 3,027,000 | 3.19 | | 14 May 2013 | 3.07 | 3.17 | 3.07 | 3.16 | 3,764,000 | 3.16 | | 13 May 2013 | 3.13 | 3.15 | 3.12 | 3.13 | 1,446,000 | 3.13 | | 10 May 2013 | 3.12 | 3.14 | 3.12 | 3.13 | 968,000 | 3.13 | | 9 May 2013 | 3.11 | 3.13 | 3.10 | 3.12 | 1,276,000 | 3.12 | | 8 May 2013 | 3.10 | 3.14 | 3.09 | 3.12 | 3,510,000 | 3.12 | | 7 May 2013 | 3.10 | 3.10 | 3.07 | 3.08 | 6,770,000 | 3.08 | | 6 May 2013 | 3.15 | 3.19 | 3.13 | 3.14 | 1,039,000 | 3.14 | | 3 May 2013 | 3.15 | 3.15 | 3.13 | 3.14 | 574,000 | 3.14 | | 2 May 2013 | 3.11 | 3.16 | 3.11 | 3.11 | 2,260,000 | 3.11 | | 1 May 2013 | 3.11 | 3.11 | 3.11 | 3.11 | 0 | 3.11 | | 30 Apr 2013 | 3.10 | 3.13 | 3.10 | 3.11 | 3,021,000 | 3.11 | | 29 Apr 2013 | 3.09 | 3.11 | 3.07 | 3.10 | 897,000 | 3.10 | | 26 Apr 2013 | 3.08 | 3.10 | 3.04 | 3.10 | 1,830,000 | 3.10 | | 25 Apr 2013 | 3.07 | 3.12 | 3.07 | 3.10 | 1,551,000 | 3.10 | | 24 Apr 2013 | 3.07 | 3.08 | 3.05 | 3.07 | 1,009,000 | 3.07 | | 23 Apr 2013 | 3.07 | 3.07 | 3.05 | 3.07 | 623,000 | 3.07 | | 22 Apr 2013 | 3.06 | 3.07 | 3.04 | 3.06 | 923,000 | 3.06 | | 19 Apr 2013 | 3.05 | 3.07 | 3.03 | 3.05 | 1,126,000 | 3.05 | | 18 Apr 2013 | 3.05 | 3.09 | 3.02 | 3.05 | 1,965,000 | 3.05 | | 17 Apr 2013 | 3.07 | 3.09 | 3.05 | 3.05 | 1,276,000 | 3.05 | | 16 Apr 2013 | 3.00 | 3.09 | 2.99 | 3.06 | 2,448,000 | 3.06 | | 15 Apr 2013 | 3.02 | 3.05 | 3.01 | 3.01 | 3,037,000 | 3.01 | | 12 Apr 2013 | 3.00 | 3.03 | 2.98 | 2.99 | 1,646,000 | 2.99 | | 11 Apr 2013 | 2.98 | 3.01 | 2.97 | 2.99 | 1,926,000 | 2.99 | | 10 Apr 2013 | 2.99 | 3.00 | 2.96 | 2.96 | 1,245,000 | 2.96 | | 9 Apr 2013 | 2.96 | 3.01 | 2.96 | 2.99 | 875,000 | 2.99 | | 8 Apr 2013 | 3.00 | 3.00 | 2.96 | 2.96 | 952,000 | 2.96 | | 5 Apr 2013 | 3.04 | 3.04 | 3.00 | 3.00 | 1,092,000 | 3.00 | | 4 Apr 2013 | 3.04 | 3.04 | 3.02 | 3.03 | 410,000 | 3.03 | | 3 Apr 2013 | 3.05 | 3.05 | 3.03 | 3.05 | 1,049,000 | 3.05 | | 2 Apr 2013 | 3.06 | 3.08 | 3.03 | 3.05 | 1,337,000 | 3.05 | | 1 Apr 2013 | 3.09 | 3.09 | 3.05 | 3.07 | 740,000 | 3.07 | | 29 Mar 2013 | 3.07 | 3.07 | 3.07 | 3.07 | 0 | 3.07 | | 28 Mar 2013 | 3.10 | 3.10 | 3.07 | 3.07 | 476,000 | 3.07 | | 27 Mar 2013 | 3.09 | 3.12 | 3.09 | 3.11 | 866,000 | 3.11 | | 26 Mar 2013 | 3.05 | 3.12 | 3.05 | 3.10 | 2,832,000 | 3.10 | | 25 Mar 2013 | 3.13 | 3.13 | 3.04 | 3.05 | 2,977,000 | 3.05 | | 22 Mar 2013 | 3.14 | 3.14 | 3.07 | 3.12 | 4,096,000 | 3.12 | | 21 Mar 2013 | 3.02 | 3.14 | 3.02 | 3.13 | 8,252,000 | 3.13 | | 20 Mar 2013 | 2.98 | 3.02 | 2.96 | 3.00 | 3,483,000 | 3.00 | |
* Close price adjusted for dividends and splits. |
|
2.01%
Download to Spreadsheet