| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 24 May 2013 | 4.99 | 4.99 | 4.99 | 4.99 | 1,000 | 4.99 | | 23 May 2013 | 4.98 | 4.98 | 4.98 | 4.98 | 200 | 4.98 | | 22 May 2013 | 4.97 | 4.99 | 4.93 | 4.93 | 1,000 | 4.93 | | 21 May 2013 | 4.65 | 4.65 | 4.65 | 4.65 | 1,500 | 4.65 | | 20 May 2013 | 4.51 | 4.51 | 4.51 | 4.51 | 6,200 | 4.51 | | 17 May 2013 | 4.60 | 4.60 | 4.60 | 4.60 | 0 | 4.60 | | 16 May 2013 | 4.73 | 4.73 | 4.60 | 4.60 | 7,000 | 4.60 | | 15 May 2013 | 4.84 | 4.84 | 4.83 | 4.84 | 500 | 4.84 | | 14 May 2013 | 4.66 | 4.70 | 4.60 | 4.61 | 23,000 | 4.61 | | 13 May 2013 | 4.87 | 4.87 | 4.87 | 4.87 | 1,800 | 4.87 | | 10 May 2013 | 4.90 | 4.90 | 4.87 | 4.87 | 2,400 | 4.87 | | 9 May 2013 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 4.90 | | 8 May 2013 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 4.90 | | 7 May 2013 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 4.90 | | 6 May 2013 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 4.90 | | 3 May 2013 | 4.93 | 4.93 | 4.90 | 4.90 | 1,000 | 4.90 | | 2 May 2013 | 5.02 | 5.02 | 4.90 | 4.90 | 1,700 | 4.90 | | 1 May 2013 | 5.02 | 5.15 | 5.02 | 5.15 | 300 | 5.15 | | 30 Apr 2013 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 4.90 | | 29 Apr 2013 | 4.99 | 4.99 | 4.87 | 4.90 | 1,500 | 4.90 | | 26 Apr 2013 | 4.97 | 4.97 | 4.97 | 4.97 | 300 | 4.97 | | 25 Apr 2013 | 4.91 | 4.91 | 4.86 | 4.90 | 1,200 | 4.90 | | 24 Apr 2013 | 4.75 | 4.88 | 4.75 | 4.88 | 1,100 | 4.88 | | 23 Apr 2013 | 4.75 | 4.75 | 4.75 | 4.75 | 500 | 4.75 | | 22 Apr 2013 | 4.76 | 4.76 | 4.76 | 4.76 | 0 | 4.76 | | 19 Apr 2013 | 5.03 | 5.03 | 4.75 | 4.76 | 2,400 | 4.76 | | 18 Apr 2013 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | 5.00 | | 17 Apr 2013 | 5.00 | 5.00 | 5.00 | 5.00 | 100 | 5.00 | | 16 Apr 2013 | 5.13 | 5.17 | 5.11 | 5.15 | 900 | 5.15 | | 15 Apr 2013 | 5.13 | 5.13 | 5.00 | 5.00 | 1,100 | 5.00 | | 12 Apr 2013 | 5.15 | 5.15 | 5.02 | 5.02 | 400 | 5.02 | | 11 Apr 2013 | 5.22 | 5.22 | 5.17 | 5.17 | 400 | 5.17 | | 10 Apr 2013 | 4.81 | 4.81 | 4.81 | 4.81 | 100 | 4.81 | | 9 Apr 2013 | 5.14 | 5.14 | 4.96 | 5.01 | 4,700 | 5.01 | | 8 Apr 2013 | 5.01 | 5.01 | 5.01 | 5.01 | 200 | 5.01 | | 5 Apr 2013 | 5.25 | 5.25 | 5.25 | 5.25 | 100 | 5.25 | | 4 Apr 2013 | 5.26 | 5.26 | 5.26 | 5.26 | 200 | 5.26 | | 3 Apr 2013 | 5.70 | 5.70 | 5.70 | 5.70 | 0 | 5.70 | | 2 Apr 2013 | 5.65 | 5.70 | 5.65 | 5.70 | 800 | 5.70 | | 1 Apr 2013 | 5.67 | 6.00 | 5.67 | 6.00 | 1,700 | 6.00 | | 28 Mar 2013 | 5.26 | 5.26 | 5.20 | 5.20 | 700 | 5.20 | | 27 Mar 2013 | 5.20 | 5.20 | 5.20 | 5.20 | 0 | 5.20 | | 26 Mar 2013 | 5.20 | 5.20 | 5.20 | 5.20 | 0 | 5.20 | | 25 Mar 2013 | 5.21 | 5.21 | 5.20 | 5.20 | 600 | 5.20 | | 22 Mar 2013 | 5.10 | 5.10 | 5.10 | 5.10 | 0 | 5.10 | | 21 Mar 2013 | 5.10 | 5.10 | 5.10 | 5.10 | 0 | 5.10 | | 20 Mar 2013 | 5.10 | 5.10 | 5.10 | 5.10 | 0 | 5.10 | | 19 Mar 2013 | 5.10 | 5.10 | 5.10 | 5.10 | 5,400 | 5.10 | | 18 Mar 2013 | 5.51 | 5.51 | 5.51 | 5.51 | 0 | 5.51 | | 15 Mar 2013 | 5.65 | 5.65 | 5.51 | 5.51 | 400 | 5.51 | | 14 Mar 2013 | 5.65 | 5.65 | 5.65 | 5.65 | 0 | 5.65 | | 13 Mar 2013 | 5.65 | 5.65 | 5.65 | 5.65 | 0 | 5.65 | | 12 Mar 2013 | 5.65 | 5.65 | 5.65 | 5.65 | 0 | 5.65 | | 11 Mar 2013 | 5.65 | 5.65 | 5.65 | 5.65 | 0 | 5.65 | | 8 Mar 2013 | 5.65 | 5.65 | 5.65 | 5.65 | 0 | 5.65 | | 7 Mar 2013 | 5.65 | 5.65 | 5.65 | 5.65 | 0 | 5.65 | | 6 Mar 2013 | 5.65 | 5.65 | 5.65 | 5.65 | 0 | 5.65 | | 5 Mar 2013 | 5.65 | 5.65 | 5.65 | 5.65 | 0 | 5.65 | | 4 Mar 2013 | 5.29 | 5.65 | 5.01 | 5.65 | 1,400 | 5.65 | | 1 Mar 2013 | 5.70 | 5.70 | 5.70 | 5.70 | 0 | 5.70 | | 28 Feb 2013 | 5.70 | 5.70 | 5.70 | 5.70 | 0 | 5.70 | | 27 Feb 2013 | 5.21 | 5.70 | 5.21 | 5.70 | 300 | 5.70 | | 26 Feb 2013 | 5.70 | 5.70 | 5.70 | 5.70 | 0 | 5.70 | | 25 Feb 2013 | 5.70 | 5.70 | 5.70 | 5.70 | 0 | 5.70 | | 22 Feb 2013 | 5.70 | 5.70 | 5.70 | 5.70 | 0 | 5.70 | | 21 Feb 2013 | 5.70 | 5.70 | 5.70 | 5.70 | 0 | 5.70 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in USD. |
|
1.77%