| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 23 May 2013 | 6.35 | 6.35 | 6.30 | 6.31 | 1,200 | 6.31 | | 22 May 2013 | 6.33 | 6.33 | 6.32 | 6.33 | 1,200 | 6.33 | | 21 May 2013 | 6.31 | 6.31 | 6.30 | 6.30 | 4,000 | 6.30 | | 20 May 2013 | 6.26 | 6.32 | 6.26 | 6.30 | 5,900 | 6.30 | | 17 May 2013 | 6.32 | 6.33 | 6.30 | 6.30 | 900 | 6.30 | | 16 May 2013 | 6.55 | 6.55 | 6.55 | 6.55 | 100 | 6.55 | | 15 May 2013 | 6.55 | 6.55 | 6.55 | 6.55 | 300 | 6.55 | | 14 May 2013 | 6.34 | 6.45 | 6.34 | 6.45 | 1,600 | 6.45 | | 13 May 2013 | 6.42 | 6.42 | 6.31 | 6.32 | 4,900 | 6.32 | | 10 May 2013 | 6.30 | 6.40 | 6.30 | 6.40 | 1,900 | 6.40 | | 9 May 2013 | 6.31 | 6.35 | 6.30 | 6.30 | 3,300 | 6.30 | | 8 May 2013 | 6.40 | 6.44 | 6.30 | 6.31 | 7,400 | 6.31 | | 7 May 2013 | 6.40 | 6.40 | 6.30 | 6.30 | 10,800 | 6.30 | | 6 May 2013 | 6.42 | 6.42 | 6.42 | 6.42 | 800 | 6.42 | | 3 May 2013 | 6.27 | 6.39 | 6.27 | 6.38 | 7,900 | 6.38 | | 2 May 2013 | 6.30 | 6.30 | 6.26 | 6.27 | 1,100 | 6.27 | | 1 May 2013 | 6.42 | 6.84 | 6.42 | 6.48 | 2,900 | 6.48 | | 30 Apr 2013 | 6.46 | 6.46 | 6.46 | 6.46 | 0 | 6.46 | | 29 Apr 2013 | 6.20 | 6.48 | 6.20 | 6.46 | 3,700 | 6.46 | | 26 Apr 2013 | 6.17 | 6.19 | 6.17 | 6.17 | 10,800 | 6.17 | | 25 Apr 2013 | 6.25 | 6.25 | 6.20 | 6.21 | 4,600 | 6.21 | | 24 Apr 2013 | 6.23 | 6.44 | 6.20 | 6.25 | 4,400 | 6.25 | | 23 Apr 2013 | 6.26 | 6.26 | 6.26 | 6.26 | 0 | 6.26 | | 22 Apr 2013 | 6.28 | 6.30 | 6.26 | 6.26 | 3,500 | 6.26 | | 19 Apr 2013 | 6.36 | 6.36 | 6.36 | 6.36 | 200 | 6.36 | | 18 Apr 2013 | 6.63 | 6.63 | 6.47 | 6.50 | 4,900 | 6.50 | | 17 Apr 2013 | 6.51 | 6.70 | 6.51 | 6.70 | 900 | 6.70 | | 16 Apr 2013 | 6.35 | 6.73 | 6.35 | 6.65 | 1,000 | 6.65 | | 15 Apr 2013 | 6.18 | 6.25 | 6.18 | 6.25 | 1,400 | 6.25 | | 12 Apr 2013 | 6.20 | 6.30 | 6.00 | 6.10 | 6,800 | 6.10 | | 11 Apr 2013 | 6.40 | 6.40 | 6.16 | 6.16 | 700 | 6.16 | | 10 Apr 2013 | 6.35 | 6.45 | 6.35 | 6.45 | 1,000 | 6.45 | | 9 Apr 2013 | 6.50 | 6.50 | 6.13 | 6.15 | 4,600 | 6.15 | | 8 Apr 2013 | 7.00 | 7.00 | 6.51 | 6.51 | 1,500 | 6.51 | | 5 Apr 2013 | 6.99 | 7.00 | 6.60 | 6.99 | 6,100 | 6.99 | | 4 Apr 2013 | 6.92 | 7.49 | 6.92 | 6.95 | 5,500 | 6.95 | | 3 Apr 2013 | 7.16 | 7.23 | 7.16 | 7.23 | 700 | 7.23 | | 2 Apr 2013 | 7.50 | 7.50 | 7.05 | 7.05 | 900 | 7.05 | | 1 Apr 2013 | 7.45 | 7.45 | 7.45 | 7.45 | 200 | 7.45 | | 28 Mar 2013 | 7.49 | 7.49 | 7.49 | 7.49 | 900 | 7.49 | | 27 Mar 2013 | 7.49 | 7.49 | 7.49 | 7.49 | 200 | 7.49 | | 26 Mar 2013 | 7.50 | 7.50 | 7.50 | 7.50 | 300 | 7.50 | | 25 Mar 2013 | 7.25 | 7.25 | 7.25 | 7.25 | 0 | 7.25 | | 22 Mar 2013 | 7.25 | 7.25 | 7.21 | 7.25 | 2,900 | 7.25 | | 21 Mar 2013 | 7.32 | 7.32 | 7.25 | 7.25 | 300 | 7.25 | | 20 Mar 2013 | 7.39 | 7.39 | 7.39 | 7.39 | 0 | 7.39 | | 19 Mar 2013 | 7.00 | 7.49 | 7.00 | 7.39 | 2,100 | 7.39 | | 18 Mar 2013 | 7.02 | 7.02 | 6.85 | 7.01 | 2,100 | 7.01 | | 15 Mar 2013 | 7.05 | 7.05 | 7.04 | 7.04 | 400 | 7.04 | | 14 Mar 2013 | 7.00 | 7.00 | 6.99 | 7.00 | 1,400 | 7.00 | | 13 Mar 2013 | 6.96 | 6.96 | 6.96 | 6.96 | 300 | 6.96 | | 12 Mar 2013 | 6.85 | 7.25 | 6.83 | 7.05 | 2,500 | 7.05 | | 11 Mar 2013 | 7.00 | 7.00 | 7.00 | 7.00 | 0 | 7.00 | | 8 Mar 2013 | 7.00 | 7.00 | 7.00 | 7.00 | 0 | 7.00 | | 7 Mar 2013 | 7.00 | 7.00 | 7.00 | 7.00 | 0 | 7.00 | | 6 Mar 2013 | 6.98 | 7.00 | 6.98 | 7.00 | 1,700 | 7.00 | | 5 Mar 2013 | 7.02 | 7.02 | 7.00 | 7.00 | 1,300 | 7.00 | | 4 Mar 2013 | 6.84 | 6.90 | 6.77 | 6.80 | 1,400 | 6.80 | | 1 Mar 2013 | 6.86 | 6.86 | 6.86 | 6.86 | 100 | 6.86 | | 28 Feb 2013 | 6.93 | 6.94 | 6.88 | 6.88 | 700 | 6.88 | | 27 Feb 2013 | 7.05 | 7.07 | 6.73 | 7.05 | 3,400 | 7.05 | | 26 Feb 2013 | 7.24 | 7.24 | 7.22 | 7.24 | 1,000 | 7.24 | | 25 Feb 2013 | 7.08 | 7.11 | 7.08 | 7.11 | 1,100 | 7.11 | | 22 Feb 2013 | 7.09 | 7.09 | 7.08 | 7.08 | 500 | 7.08 | | 21 Feb 2013 | 7.03 | 7.21 | 7.03 | 7.08 | 1,100 | 7.08 | | 20 Feb 2013 | 7.29 | 7.29 | 7.25 | 7.25 | 3,400 | 7.25 | |
* Close price adjusted for dividends and splits. |
|
 Download to Spreadsheet
Currency in USD. |
|
1.77%