| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May 2013 | 4.35 | 4.37 | 4.29 | 4.32 | 112,600 | 4.32 | | 16 May 2013 | 4.32 | 4.40 | 4.31 | 4.34 | 139,900 | 4.34 | | 15 May 2013 | 4.39 | 4.39 | 4.27 | 4.32 | 140,600 | 4.32 | | 14 May 2013 | 4.31 | 4.42 | 4.31 | 4.41 | 191,700 | 4.41 | | 13 May 2013 | 4.20 | 4.30 | 4.20 | 4.30 | 159,000 | 4.30 | | 10 May 2013 | 4.21 | 4.26 | 4.13 | 4.19 | 265,100 | 4.19 | | 9 May 2013 | 4.25 | 4.26 | 4.18 | 4.20 | 179,600 | 4.20 | | 8 May 2013 | 4.20 | 4.27 | 4.20 | 4.25 | 218,300 | 4.25 | | 7 May 2013 | 4.21 | 4.28 | 4.10 | 4.19 | 204,000 | 4.19 | | 6 May 2013 | 4.17 | 4.22 | 4.13 | 4.21 | 180,800 | 4.21 | | 3 May 2013 | 4.10 | 4.17 | 4.09 | 4.16 | 347,300 | 4.16 | | 2 May 2013 | 4.00 | 4.10 | 4.00 | 4.08 | 319,600 | 4.08 | | 1 May 2013 | 4.10 | 4.15 | 3.91 | 3.95 | 714,600 | 3.95 | | 30 Apr 2013 | 3.51 | 3.68 | 3.46 | 3.61 | 412,700 | 3.61 | | 29 Apr 2013 | 3.35 | 3.48 | 3.34 | 3.47 | 162,400 | 3.47 | | 26 Apr 2013 | 3.34 | 3.37 | 3.25 | 3.36 | 304,300 | 3.36 | | 25 Apr 2013 | 3.37 | 3.44 | 3.34 | 3.35 | 229,700 | 3.35 | | 24 Apr 2013 | 3.40 | 3.44 | 3.35 | 3.37 | 146,800 | 3.37 | | 23 Apr 2013 | 3.44 | 3.45 | 3.35 | 3.40 | 232,400 | 3.40 | | 22 Apr 2013 | 3.47 | 3.48 | 3.36 | 3.41 | 174,000 | 3.41 | | 19 Apr 2013 | 3.48 | 3.50 | 3.42 | 3.46 | 100,300 | 3.46 | | 18 Apr 2013 | 3.44 | 3.55 | 3.36 | 3.47 | 206,300 | 3.47 | | 17 Apr 2013 | 3.47 | 3.55 | 3.41 | 3.44 | 160,300 | 3.44 | | 16 Apr 2013 | 3.45 | 3.54 | 3.43 | 3.52 | 242,400 | 3.52 | | 15 Apr 2013 | 3.65 | 3.65 | 3.40 | 3.41 | 309,900 | 3.41 | | 12 Apr 2013 | 3.69 | 3.70 | 3.64 | 3.68 | 123,000 | 3.68 | | 11 Apr 2013 | 3.76 | 3.76 | 3.70 | 3.72 | 140,100 | 3.72 | | 10 Apr 2013 | 3.71 | 3.79 | 3.65 | 3.78 | 270,700 | 3.78 | | 9 Apr 2013 | 3.56 | 3.71 | 3.56 | 3.69 | 179,500 | 3.69 | | 8 Apr 2013 | 3.62 | 3.62 | 3.52 | 3.56 | 180,300 | 3.56 | | 5 Apr 2013 | 3.53 | 3.63 | 3.53 | 3.61 | 153,800 | 3.61 | | 4 Apr 2013 | 3.64 | 3.65 | 3.58 | 3.62 | 144,600 | 3.62 | | 3 Apr 2013 | 3.59 | 3.68 | 3.55 | 3.62 | 157,900 | 3.62 | | 2 Apr 2013 | 3.53 | 3.68 | 3.53 | 3.59 | 419,100 | 3.59 | | 1 Apr 2013 | 3.63 | 3.67 | 3.47 | 3.50 | 312,000 | 3.50 | | 28 Mar 2013 | 3.59 | 3.66 | 3.53 | 3.63 | 1,418,700 | 3.63 | | 27 Mar 2013 | 3.51 | 3.58 | 3.51 | 3.57 | 85,500 | 3.57 | | 26 Mar 2013 | 3.74 | 3.74 | 3.53 | 3.55 | 715,800 | 3.55 | | 25 Mar 2013 | 3.77 | 3.81 | 3.67 | 3.70 | 135,200 | 3.70 | | 22 Mar 2013 | 3.77 | 3.77 | 3.73 | 3.76 | 91,400 | 3.76 | | 21 Mar 2013 | 3.77 | 3.80 | 3.72 | 3.74 | 159,700 | 3.74 | | 20 Mar 2013 | 3.80 | 3.82 | 3.69 | 3.81 | 213,500 | 3.81 | | 19 Mar 2013 | 3.77 | 3.84 | 3.75 | 3.78 | 134,600 | 3.78 | | 18 Mar 2013 | 3.81 | 3.82 | 3.72 | 3.72 | 203,300 | 3.72 | | 15 Mar 2013 | 3.87 | 3.91 | 3.84 | 3.89 | 298,700 | 3.89 | | 14 Mar 2013 | 3.73 | 3.88 | 3.71 | 3.87 | 144,900 | 3.87 | | 13 Mar 2013 | 3.74 | 3.78 | 3.67 | 3.70 | 664,100 | 3.70 | | 12 Mar 2013 | 3.75 | 3.84 | 3.70 | 3.73 | 237,400 | 3.73 | | 11 Mar 2013 | 3.98 | 3.98 | 3.82 | 3.85 | 334,600 | 3.85 | | 8 Mar 2013 | 4.05 | 4.05 | 3.98 | 3.98 | 182,200 | 3.98 | | 7 Mar 2013 | 3.99 | 4.01 | 3.95 | 4.00 | 134,700 | 4.00 | | 6 Mar 2013 | 4.03 | 4.09 | 3.97 | 4.00 | 173,800 | 4.00 | | 5 Mar 2013 | 4.05 | 4.16 | 3.99 | 4.00 | 191,900 | 4.00 | | 4 Mar 2013 | 3.98 | 4.08 | 3.89 | 4.03 | 253,700 | 4.03 | | 1 Mar 2013 | 4.01 | 4.09 | 3.96 | 4.01 | 667,200 | 4.01 | | 28 Feb 2013 | 4.07 | 4.16 | 4.05 | 4.06 | 150,400 | 4.06 | | 27 Feb 2013 | 4.16 | 4.18 | 4.01 | 4.07 | 249,900 | 4.07 | | 26 Feb 2013 | 4.14 | 4.19 | 4.06 | 4.14 | 71,900 | 4.14 | | 25 Feb 2013 | 4.20 | 4.25 | 4.05 | 4.10 | 128,700 | 4.10 | | 22 Feb 2013 | 4.19 | 4.22 | 4.14 | 4.17 | 86,800 | 4.17 | | 21 Feb 2013 | 4.27 | 4.30 | 4.14 | 4.15 | 119,900 | 4.15 | | 20 Feb 2013 | 4.32 | 4.38 | 4.26 | 4.28 | 150,800 | 4.28 | | 19 Feb 2013 | 4.34 | 4.42 | 4.26 | 4.33 | 167,400 | 4.33 | | 15 Feb 2013 | 4.41 | 4.42 | 4.31 | 4.34 | 229,800 | 4.34 | | 14 Feb 2013 | 4.11 | 4.41 | 4.11 | 4.36 | 342,700 | 4.36 | | 13 Feb 2013 | 4.09 | 4.18 | 4.07 | 4.13 | 182,700 | 4.13 | |
* Close price adjusted for dividends and splits. |
|
0.09%
Download to Spreadsheet