| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 18 Jun 2013 | 4.91 | 4.94 | 4.91 | 4.92 | 214,000 | 4.77 | | 17 Jun 2013 | 4.89 | 4.94 | 4.86 | 4.89 | 343,000 | 4.74 | | 14 Jun 2013 | 4.91 | 4.99 | 4.88 | 4.88 | 537,000 | 4.73 | | 13 Jun 2013 | 4.99 | 4.99 | 4.89 | 4.89 | 1,013,000 | 4.74 | | 12 Jun 2013 | 5.00 | 5.01 | 4.98 | 4.99 | 298,000 | 4.84 | | 11 Jun 2013 | 5.05 | 5.05 | 5.01 | 5.02 | 281,000 | 4.87 | | 10 Jun 2013 | 5.04 | 5.05 | 5.00 | 5.00 | 219,000 | 4.85 | | 7 Jun 2013 | 5.05 | 5.05 | 5.00 | 5.02 | 70,000 | 4.87 | | 6 Jun 2013 | 5.01 | 5.05 | 4.99 | 5.05 | 255,000 | 4.90 | | 5 Jun 2013 | 5.02 | 5.04 | 4.99 | 5.01 | 565,000 | 4.86 | | 4 Jun 2013 | 5.05 | 5.05 | 4.96 | 5.02 | 624,000 | 4.87 | | 3 Jun 2013 | 5.00 | 5.06 | 5.00 | 5.05 | 309,000 | 4.90 | | 31 May 2013 | 5.05 | 5.08 | 5.03 | 5.07 | 366,000 | 4.92 | | 30 May 2013 | 5.09 | 5.10 | 5.05 | 5.07 | 977,000 | 4.92 | | 29 May 2013 | 5.10 | 5.12 | 5.09 | 5.12 | 994,000 | 4.96 | | 28 May 2013 | 5.06 | 5.09 | 5.06 | 5.09 | 436,000 | 4.93 | | 27 May 2013 | 5.05 | 5.10 | 5.04 | 5.10 | 605,000 | 4.94 | | 24 May 2013 | 5.05 | 5.05 | 5.05 | 5.05 | 0 | 4.90 | | 23 May 2013 | 5.09 | 5.11 | 5.05 | 5.05 | 1,128,000 | 4.90 | | 22 May 2013 | 5.07 | 5.10 | 5.07 | 5.09 | 625,000 | 4.93 | | 21 May 2013 | 5.03 | 5.10 | 5.02 | 5.09 | 936,000 | 4.93 | | 20 May 2013 | 5.04 | 5.05 | 5.00 | 5.02 | 369,000 | 4.87 | | 17 May 2013 | 5.00 | 5.07 | 4.96 | 5.04 | 1,218,000 | 4.89 | | 16 May 2013 | 5.05 | 5.07 | 5.01 | 5.02 | 610,000 | 4.87 | | 15 May 2013 | 5.07 | 5.16 | 5.06 | 5.06 | 1,318,000 | 4.91 | | 14 May 2013 | 5.29 | 5.29 | 5.20 | 5.23 | 398,000 | 5.07 | | 13 May 2013 | 5.30 | 5.31 | 5.28 | 5.29 | 337,000 | 5.13 | | 10 May 2013 | 5.27 | 5.30 | 5.27 | 5.29 | 985,000 | 5.13 | | 9 May 2013 | 5.29 | 5.30 | 5.28 | 5.29 | 764,000 | 5.13 | | 8 May 2013 | 5.29 | 5.31 | 5.27 | 5.29 | 770,000 | 5.13 | | 7 May 2013 | 5.25 | 5.32 | 5.25 | 5.29 | 435,000 | 5.13 | | 6 May 2013 | 5.22 | 5.28 | 5.22 | 5.28 | 194,000 | 5.12 | | 3 May 2013 | 5.23 | 5.24 | 5.20 | 5.23 | 336,000 | 5.07 | | 2 May 2013 | 5.04 | 5.26 | 5.04 | 5.06 | 1,312,000 | 4.91 | | 1 May 2013 | 5.06 | 5.06 | 5.06 | 5.06 | 0 | 4.91 | | 30 Apr 2013 | 5.05 | 5.08 | 5.04 | 5.06 | 454,000 | 4.91 | | 29 Apr 2013 | 4.96 | 5.10 | 4.96 | 5.10 | 351,000 | 4.94 | | 26 Apr 2013 | 4.96 | 5.00 | 4.87 | 5.00 | 665,000 | 4.85 | | 25 Apr 2013 | 4.98 | 5.02 | 4.96 | 4.96 | 177,000 | 4.81 | | 24 Apr 2013 | 5.03 | 5.03 | 4.98 | 5.00 | 374,000 | 4.85 | | 23 Apr 2013 | 5.04 | 5.04 | 5.00 | 5.00 | 198,000 | 4.85 | | 22 Apr 2013 | 5.04 | 5.07 | 5.02 | 5.06 | 317,000 | 4.91 | | 19 Apr 2013 | 5.00 | 5.05 | 4.98 | 5.04 | 378,000 | 4.89 | | 18 Apr 2013 | 4.97 | 5.00 | 4.92 | 5.00 | 274,000 | 4.85 | | 17 Apr 2013 | 4.98 | 5.02 | 4.97 | 5.02 | 427,000 | 4.87 | | 16 Apr 2013 | 4.89 | 4.99 | 4.89 | 4.98 | 856,000 | 4.83 | | 15 Apr 2013 | 4.89 | 4.91 | 4.87 | 4.89 | 318,000 | 4.74 | | 12 Apr 2013 | 4.86 | 4.89 | 4.85 | 4.87 | 230,000 | 4.72 | | 11 Apr 2013 | 4.82 | 4.91 | 4.82 | 4.90 | 544,000 | 4.75 | | 10 Apr 2013 | 4.78 | 4.88 | 4.73 | 4.87 | 396,000 | 4.72 | | 9 Apr 2013 | 4.76 | 4.79 | 4.74 | 4.78 | 292,000 | 4.63 | | 8 Apr 2013 | 4.72 | 4.75 | 4.72 | 4.75 | 125,000 | 4.61 | | 5 Apr 2013 | 4.76 | 4.78 | 4.72 | 4.72 | 305,000 | 4.58 | | 4 Apr 2013 | 4.75 | 4.76 | 4.74 | 4.74 | 107,000 | 4.60 | | 3 Apr 2013 | 4.78 | 4.78 | 4.74 | 4.75 | 193,000 | 4.61 | | 2 Apr 2013 | 4.77 | 4.77 | 4.73 | 4.76 | 80,000 | 4.61 | | 1 Apr 2013 | 4.76 | 4.76 | 4.74 | 4.76 | 126,000 | 4.61 | | 29 Mar 2013 | 4.74 | 4.74 | 4.74 | 4.74 | 0 | 4.60 | | 28 Mar 2013 | 4.78 | 4.81 | 4.73 | 4.74 | 607,000 | 4.60 | | 27 Mar 2013 | 4.78 | 4.83 | 4.77 | 4.77 | 144,000 | 4.62 | | 26 Mar 2013 | 4.80 | 4.80 | 4.76 | 4.80 | 277,000 | 4.65 | | 25 Mar 2013 | 4.76 | 4.80 | 4.76 | 4.79 | 205,000 | 4.64 | | 22 Mar 2013 | 4.75 | 4.80 | 4.75 | 4.79 | 206,000 | 4.64 | | 21 Mar 2013 | 4.73 | 4.79 | 4.73 | 4.79 | 240,000 | 4.64 | | 20 Mar 2013 | 4.75 | 4.75 | 4.70 | 4.72 | 205,000 | 4.58 | | 19 Mar 2013 | 4.78 | 4.79 | 4.73 | 4.73 | 210,000 | 4.59 | |
* Close price adjusted for dividends and splits. |
|
0.18%
Download to Spreadsheet