| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 19 Jun 2013 | 1.00 | 1.01 | 1.00 | 1.01 | 1,672,000 | 1.01 | | 18 Jun 2013 | 0.98 | 1.01 | 0.98 | 1.00 | 968,000 | 1.00 | | 17 Jun 2013 | 0.98 | 1.00 | 0.98 | 1.00 | 453,000 | 1.00 | | 14 Jun 2013 | 0.96 | 0.99 | 0.95 | 0.99 | 314,000 | 0.99 | | 13 Jun 2013 | 0.96 | 0.96 | 0.94 | 0.96 | 770,000 | 0.96 | | 12 Jun 2013 | 0.97 | 0.97 | 0.97 | 0.97 | 281,000 | 0.97 | | 11 Jun 2013 | 0.99 | 0.99 | 0.97 | 0.97 | 436,000 | 0.97 | | 10 Jun 2013 | 0.99 | 0.99 | 0.99 | 0.99 | 125,000 | 0.99 | | 7 Jun 2013 | 0.99 | 0.99 | 0.96 | 0.98 | 471,000 | 0.98 | | 6 Jun 2013 | 1.00 | 1.00 | 0.99 | 0.99 | 118,000 | 0.99 | | 5 Jun 2013 | 1.00 | 1.01 | 1.00 | 1.01 | 283,000 | 1.01 | | 4 Jun 2013 | 1.00 | 1.02 | 1.00 | 1.01 | 1,384,000 | 1.01 | | 3 Jun 2013 | 1.01 | 1.01 | 1.00 | 1.00 | 507,000 | 1.00 | | 31 May 2013 | 1.00 | 1.02 | 1.00 | 1.02 | 304,000 | 1.02 | | 30 May 2013 | 1.01 | 1.01 | 1.00 | 1.01 | 183,000 | 1.01 | | 29 May 2013 | 1.02 | 1.02 | 1.01 | 1.01 | 491,000 | 1.01 | | 28 May 2013 | 1.03 | 1.03 | 1.01 | 1.02 | 442,000 | 1.02 | | 27 May 2013 | 1.02 | 1.03 | 1.01 | 1.03 | 330,000 | 1.03 | | 24 May 2013 | 1.02 | 1.02 | 1.02 | 1.02 | 0 | 1.02 | | 23 May 2013 | 1.03 | 1.03 | 1.01 | 1.02 | 623,000 | 1.02 | | 22 May 2013 | 1.02 | 1.03 | 1.01 | 1.03 | 959,000 | 1.03 | | 21 May 2013 | 1.01 | 1.01 | 1.01 | 1.01 | 261,000 | 1.01 | | 20 May 2013 | 1.01 | 1.02 | 1.00 | 1.01 | 918,000 | 1.01 | | 17 May 2013 | 1.01 | 1.01 | 1.01 | 1.01 | 95,000 | 1.01 | | 16 May 2013 | 1.02 | 1.02 | 1.01 | 1.02 | 2,360,000 | 1.02 | | 15 May 2013 | 1.01 | 1.01 | 1.00 | 1.01 | 799,000 | 1.01 | | 14 May 2013 | 1.01 | 1.01 | 1.00 | 1.00 | 913,000 | 1.00 | | 13 May 2013 | 1.01 | 1.01 | 1.00 | 1.01 | 364,000 | 1.01 | | 10 May 2013 | 1.02 | 1.02 | 1.00 | 1.00 | 1,634,000 | 1.00 | | 9 May 2013 | 1.02 | 1.02 | 1.01 | 1.01 | 994,000 | 1.01 | | 8 May 2013 | 1.01 | 1.02 | 1.01 | 1.02 | 638,000 | 1.02 | | 7 May 2013 | 1.01 | 1.02 | 1.00 | 1.02 | 735,000 | 1.02 | | 6 May 2013 | 1.02 | 1.02 | 1.00 | 1.00 | 638,000 | 1.00 | | 3 May 2013 | 1.01 | 1.01 | 1.00 | 1.01 | 101,000 | 1.01 | | 2 May 2013 | 1.01 | 1.01 | 1.00 | 1.01 | 1,713,000 | 1.01 | | 1 May 2013 | 1.01 | 1.01 | 1.01 | 1.01 | 0 | 1.01 | | 30 Apr 2013 | 1.02 | 1.02 | 1.01 | 1.01 | 1,037,000 | 1.01 | | 29 Apr 2013 | 1.02 | 1.02 | 1.00 | 1.01 | 562,000 | 1.01 | | 26 Apr 2013 | 1.02 | 1.02 | 1.01 | 1.02 | 492,000 | 1.02 | | 25 Apr 2013 | 1.00 | 1.02 | 1.00 | 1.02 | 1,323,000 | 1.02 | | 24 Apr 2013 | 1.01 | 1.01 | 0.99 | 1.00 | 1,888,000 | 1.00 | | 23 Apr 2013 | 1.01 | 1.02 | 1.01 | 1.02 | 2,553,000 | 1.02 | | 22 Apr 2013 | 1.02 | 1.02 | 1.01 | 1.02 | 1,574,000 | 1.02 | | 19 Apr 2013 | 1.00 | 1.02 | 1.00 | 1.02 | 1,606,000 | 1.02 | | 18 Apr 2013 | 1.00 | 1.00 | 1.00 | 1.00 | 1,285,000 | 1.00 | | 17 Apr 2013 | 1.01 | 1.01 | 1.00 | 1.00 | 75,000 | 1.00 | | 16 Apr 2013 | 1.01 | 1.02 | 1.00 | 1.01 | 1,634,000 | 1.01 | | 15 Apr 2013 | 1.02 | 1.02 | 1.01 | 1.02 | 567,000 | 1.02 | | 12 Apr 2013 | 1.02 | 1.02 | 1.01 | 1.01 | 1,082,000 | 1.01 | | 11 Apr 2013 | 1.02 | 1.02 | 1.01 | 1.01 | 1,041,000 | 1.01 | | 10 Apr 2013 | 1.02 | 1.02 | 1.00 | 1.01 | 669,000 | 1.01 | | 9 Apr 2013 | 1.02 | 1.02 | 1.01 | 1.02 | 568,000 | 1.02 | | 8 Apr 2013 | 1.02 | 1.02 | 1.01 | 1.01 | 325,000 | 1.01 | | 5 Apr 2013 | 1.03 | 1.03 | 1.01 | 1.01 | 2,525,000 | 1.01 | | 4 Apr 2013 | 1.02 | 1.02 | 1.01 | 1.02 | 50,000 | 1.02 | | 3 Apr 2013 | 1.02 | 1.03 | 1.02 | 1.03 | 951,000 | 1.03 | | 2 Apr 2013 | 1.03 | 1.03 | 1.02 | 1.02 | 741,000 | 1.02 | | 1 Apr 2013 | 1.03 | 1.04 | 1.02 | 1.04 | 701,000 | 1.04 | | 29 Mar 2013 | 1.02 | 1.02 | 1.02 | 1.02 | 0 | 1.02 | | 28 Mar 2013 | 1.03 | 1.03 | 1.02 | 1.02 | 705,000 | 1.02 | | 27 Mar 2013 | 1.03 | 1.03 | 1.00 | 1.03 | 1,483,000 | 1.03 | | 26 Mar 2013 | 1.03 | 1.03 | 1.02 | 1.02 | 103,000 | 1.02 | | 25 Mar 2013 | 1.03 | 1.03 | 1.02 | 1.02 | 353,000 | 1.02 | | 22 Mar 2013 | 1.02 | 1.03 | 1.01 | 1.03 | 1,690,000 | 1.03 | | 21 Mar 2013 | 1.02 | 1.03 | 1.02 | 1.02 | 323,000 | 1.02 | | 20 Mar 2013 | 1.02 | 1.04 | 1.02 | 1.04 | 517,000 | 1.04 | |
* Close price adjusted for dividends and splits. |
|
0.49%
Download to Spreadsheet