| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 22 May 2013 | 1.12 | 1.12 | 1.11 | 1.12 | 3,056,000 | 1.12 | | 21 May 2013 | 1.13 | 1.13 | 1.12 | 1.12 | 1,924,000 | 1.12 | | 20 May 2013 | 1.11 | 1.13 | 1.11 | 1.12 | 11,171,000 | 1.12 | | 17 May 2013 | 1.10 | 1.11 | 1.10 | 1.11 | 3,229,000 | 1.11 | | 16 May 2013 | 1.10 | 1.11 | 1.10 | 1.10 | 4,496,000 | 1.10 | | 15 May 2013 | 1.12 | 1.12 | 1.09 | 1.10 | 11,424,000 | 1.10 | | 14 May 2013 | 1.09 | 1.11 | 1.09 | 1.09 | 4,923,000 | 1.09 | | 13 May 2013 | 1.11 | 1.11 | 1.09 | 1.09 | 5,327,000 | 1.09 | | 10 May 2013 | 1.11 | 1.12 | 1.10 | 1.10 | 5,247,000 | 1.10 | | 9 May 2013 | 1.12 | 1.13 | 1.11 | 1.11 | 4,461,000 | 1.11 | | 8 May 2013 | 1.10 | 1.12 | 1.10 | 1.12 | 8,635,000 | 1.12 | | 7 May 2013 | 1.10 | 1.10 | 1.09 | 1.10 | 3,251,000 | 1.10 | | 6 May 2013 | 1.11 | 1.11 | 1.09 | 1.10 | 2,211,000 | 1.10 | | 3 May 2013 | 1.10 | 1.11 | 1.09 | 1.10 | 3,077,000 | 1.10 | | 2 May 2013 | 1.09 | 1.11 | 1.09 | 1.10 | 5,686,000 | 1.10 | | 1 May 2013 | 1.10 | 1.10 | 1.10 | 1.10 | 0 | 1.10 | | 30 Apr 2013 | 1.11 | 1.11 | 1.09 | 1.10 | 7,847,000 | 1.10 | | 29 Apr 2013 | 1.12 | 1.12 | 1.11 | 1.11 | 3,238,000 | 1.11 | | 26 Apr 2013 | 1.12 | 1.13 | 1.12 | 1.12 | 3,805,000 | 1.12 | | 25 Apr 2013 | 1.12 | 1.13 | 1.11 | 1.12 | 4,497,000 | 1.12 | | 24 Apr 2013 | 1.12 | 1.12 | 1.11 | 1.12 | 3,087,000 | 1.12 | | 23 Apr 2013 | 1.12 | 1.13 | 1.11 | 1.11 | 4,089,000 | 1.11 | | 22 Apr 2013 | 1.13 | 1.13 | 1.12 | 1.12 | 6,114,000 | 1.12 | | 19 Apr 2013 | 1.12 | 1.13 | 1.12 | 1.13 | 6,337,000 | 1.13 | | 18 Apr 2013 | 1.14 | 1.15 | 1.13 | 1.13 | 4,905,000 | 1.13 | | 17 Apr 2013 | 1.16 | 1.16 | 1.14 | 1.15 | 2,387,000 | 1.15 | | 16 Apr 2013 | 1.14 | 1.16 | 1.13 | 1.15 | 5,806,000 | 1.15 | | 15 Apr 2013 | 1.15 | 1.15 | 1.14 | 1.15 | 1,414,000 | 1.15 | | 12 Apr 2013 | 1.15 | 1.16 | 1.15 | 1.16 | 2,288,000 | 1.16 | | 11 Apr 2013 | 1.16 | 1.17 | 1.14 | 1.15 | 3,953,000 | 1.15 | | 10 Apr 2013 | 1.15 | 1.16 | 1.14 | 1.16 | 2,388,000 | 1.16 | | 9 Apr 2013 | 1.15 | 1.16 | 1.15 | 1.15 | 2,094,000 | 1.15 | | 8 Apr 2013 | 1.15 | 1.15 | 1.15 | 1.15 | 2,028,000 | 1.15 | | 5 Apr 2013 | 1.16 | 1.17 | 1.15 | 1.15 | 3,528,000 | 1.15 | | 4 Apr 2013 | 1.16 | 1.17 | 1.15 | 1.16 | 2,605,000 | 1.16 | | 3 Apr 2013 | 1.18 | 1.18 | 1.16 | 1.17 | 4,941,000 | 1.17 | | 2 Apr 2013 | 1.18 | 1.19 | 1.17 | 1.18 | 3,945,000 | 1.18 | | 1 Apr 2013 | 1.20 | 1.20 | 1.18 | 1.18 | 3,013,000 | 1.18 | | 29 Mar 2013 | 1.18 | 1.18 | 1.18 | 1.18 | 0 | 1.18 | | 28 Mar 2013 | 1.21 | 1.21 | 1.16 | 1.18 | 6,411,000 | 1.18 | | 27 Mar 2013 | 1.22 | 1.22 | 1.21 | 1.22 | 4,682,000 | 1.22 | | 26 Mar 2013 | 1.21 | 1.21 | 1.20 | 1.21 | 5,162,000 | 1.21 | | 25 Mar 2013 | 1.20 | 1.21 | 1.19 | 1.21 | 5,278,000 | 1.21 | | 22 Mar 2013 | 1.18 | 1.20 | 1.17 | 1.19 | 3,469,000 | 1.19 | | 21 Mar 2013 | 1.17 | 1.19 | 1.17 | 1.18 | 5,847,000 | 1.18 | | 20 Mar 2013 | 1.16 | 1.18 | 1.16 | 1.17 | 2,606,000 | 1.17 | | 19 Mar 2013 | 1.17 | 1.18 | 1.16 | 1.16 | 1,729,000 | 1.16 | | 18 Mar 2013 | 1.15 | 1.17 | 1.15 | 1.16 | 2,707,000 | 1.16 | | 15 Mar 2013 | 1.16 | 1.18 | 1.15 | 1.17 | 5,172,000 | 1.17 | | 14 Mar 2013 | 1.15 | 1.15 | 1.13 | 1.15 | 3,800,000 | 1.15 | | 13 Mar 2013 | 1.17 | 1.17 | 1.15 | 1.15 | 4,273,000 | 1.15 | | 12 Mar 2013 | 1.17 | 1.18 | 1.16 | 1.17 | 3,244,000 | 1.17 | | 11 Mar 2013 | 1.17 | 1.18 | 1.16 | 1.17 | 4,078,000 | 1.17 | | 8 Mar 2013 | 1.18 | 1.19 | 1.17 | 1.17 | 3,077,000 | 1.17 | | 7 Mar 2013 | 1.17 | 1.20 | 1.17 | 1.18 | 8,462,000 | 1.18 | | 6 Mar 2013 | 1.17 | 1.18 | 1.16 | 1.17 | 9,303,000 | 1.17 | | 5 Mar 2013 | 1.17 | 1.17 | 1.16 | 1.16 | 6,067,000 | 1.16 | | 4 Mar 2013 | 1.19 | 1.19 | 1.16 | 1.16 | 9,360,000 | 1.16 | | 1 Mar 2013 | 1.18 | 1.20 | 1.18 | 1.19 | 5,838,000 | 1.19 | | 28 Feb 2013 | 1.20 | 1.20 | 1.18 | 1.18 | 4,449,000 | 1.18 | | 27 Feb 2013 | 1.19 | 1.20 | 1.18 | 1.19 | 5,218,000 | 1.19 | | 26 Feb 2013 | 1.20 | 1.20 | 1.18 | 1.18 | 11,379,000 | 1.18 | | 25 Feb 2013 | 1.21 | 1.23 | 1.20 | 1.22 | 8,222,000 | 1.22 | | 22 Feb 2013 | 1.22 | 1.23 | 1.22 | 1.23 | 4,005,000 | 1.23 | | 21 Feb 2013 | 1.23 | 1.24 | 1.21 | 1.22 | 10,383,000 | 1.22 | | 20 Feb 2013 | 1.25 | 1.25 | 1.23 | 1.24 | 10,198,000 | 1.24 | |
* Close price adjusted for dividends and splits. |
|
0.30%
Download to Spreadsheet