| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May 2013 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | | 16 May 2013 | 3.76 | 3.76 | 3.75 | 3.75 | 3,000 | 3.75 | | 15 May 2013 | 3.85 | 3.85 | 3.85 | 3.85 | 300 | 3.85 | | 14 May 2013 | 3.85 | 3.85 | 3.85 | 3.85 | 100 | 3.85 | | 13 May 2013 | 3.85 | 3.85 | 3.85 | 3.85 | 100 | 3.85 | | 10 May 2013 | 3.89 | 3.89 | 3.77 | 3.89 | 1,600 | 3.89 | | 9 May 2013 | 3.80 | 3.80 | 3.73 | 3.76 | 1,800 | 3.76 | | 8 May 2013 | 3.80 | 3.89 | 3.80 | 3.85 | 211,200 | 3.85 | | 7 May 2013 | 3.83 | 3.83 | 3.72 | 3.79 | 42,600 | 3.79 | | 6 May 2013 | 3.72 | 3.80 | 3.72 | 3.78 | 15,700 | 3.78 | | 3 May 2013 | 3.72 | 3.73 | 3.72 | 3.73 | 900 | 3.73 | | 2 May 2013 | 3.58 | 3.72 | 3.56 | 3.72 | 1,000 | 3.72 | | 1 May 2013 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | | 30 Apr 2013 | 3.70 | 3.75 | 3.61 | 3.75 | 14,400 | 3.75 | | 29 Apr 2013 | 3.76 | 3.76 | 3.76 | 3.76 | 0 | 3.76 | | 26 Apr 2013 | 3.76 | 3.76 | 3.76 | 3.76 | 100 | 3.76 | | 25 Apr 2013 | 3.78 | 3.78 | 3.78 | 3.78 | 300 | 3.78 | | 24 Apr 2013 | 3.97 | 3.97 | 3.69 | 3.69 | 600 | 3.69 | | 23 Apr 2013 | 3.73 | 3.95 | 3.73 | 3.89 | 3,300 | 3.89 | | 22 Apr 2013 | 3.74 | 3.74 | 3.70 | 3.70 | 43,700 | 3.70 | | 19 Apr 2013 | 3.88 | 3.88 | 3.88 | 3.88 | 0 | 3.88 | | 18 Apr 2013 | 3.88 | 3.88 | 3.88 | 3.88 | 100 | 3.88 | | 17 Apr 2013 | 3.89 | 3.89 | 3.71 | 3.86 | 1,800 | 3.86 | | 16 Apr 2013 | 3.85 | 3.85 | 3.84 | 3.85 | 600 | 3.85 | | 15 Apr 2013 | 3.81 | 3.82 | 3.81 | 3.82 | 800 | 3.82 | | 12 Apr 2013 | 3.53 | 3.86 | 3.53 | 3.78 | 4,200 | 3.78 | | 11 Apr 2013 | 3.63 | 3.63 | 3.63 | 3.63 | 0 | 3.63 | | 10 Apr 2013 | 3.60 | 3.70 | 3.60 | 3.63 | 40,400 | 3.63 | | 9 Apr 2013 | 3.83 | 3.83 | 3.66 | 3.66 | 600 | 3.66 | | 8 Apr 2013 | 3.84 | 3.84 | 3.52 | 3.84 | 1,800 | 3.84 | | 5 Apr 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 100 | 3.50 | | 4 Apr 2013 | 3.68 | 3.73 | 3.68 | 3.73 | 3,300 | 3.73 | | 3 Apr 2013 | 3.70 | 3.70 | 3.50 | 3.54 | 3,300 | 3.54 | | 2 Apr 2013 | 3.75 | 3.75 | 3.75 | 3.75 | 100 | 3.75 | | 1 Apr 2013 | 3.67 | 3.69 | 3.40 | 3.67 | 5,600 | 3.67 | | 28 Mar 2013 | 3.67 | 3.70 | 3.67 | 3.70 | 3,000 | 3.70 | | 27 Mar 2013 | 3.56 | 3.63 | 3.56 | 3.63 | 600 | 3.63 | | 26 Mar 2013 | 3.60 | 3.60 | 3.60 | 3.60 | 100 | 3.60 | | 25 Mar 2013 | 3.32 | 3.40 | 3.32 | 3.40 | 300 | 3.40 | | 22 Mar 2013 | 3.46 | 3.46 | 3.36 | 3.36 | 8,200 | 3.36 | | 21 Mar 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 200 | 3.50 | | 20 Mar 2013 | 3.50 | 3.50 | 3.45 | 3.46 | 1,800 | 3.46 | | 19 Mar 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 1,700 | 3.50 | | 18 Mar 2013 | 3.52 | 3.59 | 3.51 | 3.54 | 2,100 | 3.54 | | 15 Mar 2013 | 3.60 | 3.71 | 3.48 | 3.48 | 29,800 | 3.48 | | 14 Mar 2013 | 3.75 | 3.95 | 3.74 | 3.77 | 292,300 | 3.77 | | 13 Mar 2013 | 3.73 | 3.75 | 3.73 | 3.75 | 3,100 | 3.75 | | 12 Mar 2013 | 3.72 | 3.80 | 3.58 | 3.80 | 4,200 | 3.80 | | 11 Mar 2013 | 3.76 | 3.76 | 3.76 | 3.76 | 0 | 3.76 | | 8 Mar 2013 | 3.78 | 3.81 | 3.70 | 3.76 | 2,500 | 3.76 | | 7 Mar 2013 | 3.83 | 3.89 | 3.82 | 3.82 | 2,600 | 3.82 | | 6 Mar 2013 | 3.90 | 3.90 | 3.90 | 3.90 | 100 | 3.90 | | 5 Mar 2013 | 3.67 | 3.67 | 3.67 | 3.67 | 0 | 3.67 | | 4 Mar 2013 | 3.60 | 3.67 | 3.60 | 3.67 | 500 | 3.67 | | 1 Mar 2013 | 3.68 | 3.68 | 3.65 | 3.65 | 7,400 | 3.65 | | 28 Feb 2013 | 3.79 | 3.79 | 3.65 | 3.65 | 1,800 | 3.65 | | 27 Feb 2013 | 3.61 | 3.75 | 3.60 | 3.75 | 3,600 | 3.75 | | 26 Feb 2013 | 3.70 | 3.70 | 3.69 | 3.69 | 1,300 | 3.69 | | 25 Feb 2013 | 3.56 | 3.75 | 3.56 | 3.74 | 3,800 | 3.74 | | 22 Feb 2013 | 3.75 | 3.75 | 3.75 | 3.75 | 400 | 3.75 | | 21 Feb 2013 | 3.92 | 3.92 | 3.74 | 3.80 | 29,800 | 3.80 | | 20 Feb 2013 | 4.17 | 4.22 | 3.91 | 3.91 | 12,900 | 3.91 | | 19 Feb 2013 | 4.32 | 4.32 | 4.14 | 4.22 | 3,100 | 4.22 | | 15 Feb 2013 | 4.25 | 4.30 | 4.04 | 4.20 | 4,200 | 4.20 | | 14 Feb 2013 | 4.31 | 4.32 | 4.20 | 4.22 | 63,700 | 4.22 | | 13 Feb 2013 | 4.95 | 4.95 | 4.00 | 4.17 | 110,600 | 4.17 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in USD. |
|
0.09%