| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 24 May 2013 | 5.73 | 5.87 | 5.70 | 5.79 | 250,700 | 5.79 | | 23 May 2013 | 5.59 | 5.85 | 5.57 | 5.77 | 313,500 | 5.77 | | 22 May 2013 | 6.02 | 6.09 | 5.61 | 5.62 | 497,900 | 5.62 | | 21 May 2013 | 5.81 | 6.10 | 5.81 | 6.00 | 832,100 | 6.00 | | 20 May 2013 | 5.51 | 5.81 | 5.49 | 5.81 | 616,000 | 5.81 | | 17 May 2013 | 5.29 | 5.54 | 5.25 | 5.49 | 611,800 | 5.49 | | 16 May 2013 | 5.53 | 5.53 | 5.17 | 5.18 | 426,200 | 5.18 | | 15 May 2013 | 5.59 | 5.70 | 5.52 | 5.56 | 455,400 | 5.56 | | 14 May 2013 | 5.51 | 5.56 | 5.35 | 5.46 | 745,000 | 5.46 | | 13 May 2013 | 5.36 | 5.52 | 5.33 | 5.50 | 339,200 | 5.50 | | 10 May 2013 | 5.24 | 5.48 | 5.22 | 5.38 | 462,200 | 5.38 | | 9 May 2013 | 5.12 | 5.30 | 5.08 | 5.24 | 409,600 | 5.24 | | 8 May 2013 | 4.99 | 5.20 | 4.92 | 5.15 | 493,600 | 5.15 | | 7 May 2013 | 4.94 | 5.04 | 4.90 | 5.02 | 417,200 | 5.02 | | 6 May 2013 | 5.14 | 5.17 | 4.86 | 4.91 | 809,800 | 4.91 | | 3 May 2013 | 5.01 | 5.34 | 4.97 | 5.17 | 1,372,100 | 5.17 | | 2 May 2013 | 4.87 | 5.17 | 4.81 | 5.17 | 807,700 | 5.17 | | 1 May 2013 | 5.13 | 5.13 | 4.80 | 4.87 | 1,373,300 | 4.87 | | 30 Apr 2013 | 5.22 | 5.26 | 5.12 | 5.14 | 369,100 | 5.14 | | 29 Apr 2013 | 5.11 | 5.37 | 5.11 | 5.22 | 932,400 | 5.22 | | 26 Apr 2013 | 5.13 | 5.19 | 5.06 | 5.11 | 273,200 | 5.11 | | 25 Apr 2013 | 5.11 | 5.22 | 5.11 | 5.15 | 219,700 | 5.15 | | 24 Apr 2013 | 5.15 | 5.20 | 5.10 | 5.12 | 175,500 | 5.12 | | 23 Apr 2013 | 5.14 | 5.19 | 5.11 | 5.16 | 213,600 | 5.16 | | 22 Apr 2013 | 5.18 | 5.23 | 5.11 | 5.14 | 230,600 | 5.14 | | 19 Apr 2013 | 5.25 | 5.25 | 5.14 | 5.18 | 223,400 | 5.18 | | 18 Apr 2013 | 5.26 | 5.30 | 5.15 | 5.22 | 211,200 | 5.22 | | 17 Apr 2013 | 5.27 | 5.34 | 5.20 | 5.27 | 296,400 | 5.27 | | 16 Apr 2013 | 5.25 | 5.31 | 5.22 | 5.27 | 276,000 | 5.27 | | 15 Apr 2013 | 5.34 | 5.42 | 5.15 | 5.20 | 526,700 | 5.20 | | 12 Apr 2013 | 5.53 | 5.54 | 5.33 | 5.37 | 229,300 | 5.37 | | 11 Apr 2013 | 5.37 | 5.59 | 5.37 | 5.56 | 499,000 | 5.56 | | 10 Apr 2013 | 5.22 | 5.40 | 5.17 | 5.36 | 339,200 | 5.36 | | 9 Apr 2013 | 5.43 | 5.44 | 5.22 | 5.22 | 279,200 | 5.22 | | 8 Apr 2013 | 5.18 | 5.40 | 5.16 | 5.39 | 354,400 | 5.39 | | 5 Apr 2013 | 5.22 | 5.22 | 5.12 | 5.18 | 292,500 | 5.18 | | 4 Apr 2013 | 5.19 | 5.25 | 5.14 | 5.19 | 390,300 | 5.19 | | 3 Apr 2013 | 5.18 | 5.25 | 5.15 | 5.18 | 380,200 | 5.18 | | 2 Apr 2013 | 5.24 | 5.37 | 5.18 | 5.19 | 308,300 | 5.19 | | 1 Apr 2013 | 5.27 | 5.27 | 5.15 | 5.23 | 382,600 | 5.23 | | 28 Mar 2013 | 5.46 | 5.46 | 5.25 | 5.28 | 316,600 | 5.28 | | 27 Mar 2013 | 5.33 | 5.47 | 5.23 | 5.44 | 362,100 | 5.44 | | 26 Mar 2013 | 5.50 | 5.56 | 5.23 | 5.32 | 713,800 | 5.32 | | 25 Mar 2013 | 5.59 | 5.62 | 5.44 | 5.49 | 299,500 | 5.49 | | 22 Mar 2013 | 5.57 | 5.58 | 5.50 | 5.57 | 275,700 | 5.57 | | 21 Mar 2013 | 5.61 | 5.64 | 5.52 | 5.57 | 336,800 | 5.57 | | 20 Mar 2013 | 5.75 | 5.76 | 5.54 | 5.57 | 567,900 | 5.57 | | 19 Mar 2013 | 5.76 | 5.84 | 5.54 | 5.73 | 1,991,200 | 5.73 | | 18 Mar 2013 | 5.22 | 5.36 | 5.21 | 5.33 | 466,100 | 5.33 | | 15 Mar 2013 | 5.20 | 5.30 | 5.18 | 5.26 | 588,200 | 5.26 | | 14 Mar 2013 | 5.26 | 5.30 | 5.20 | 5.22 | 567,800 | 5.22 | | 13 Mar 2013 | 5.22 | 5.33 | 5.20 | 5.27 | 553,100 | 5.27 | | 12 Mar 2013 | 5.37 | 5.44 | 5.14 | 5.23 | 948,500 | 5.23 | | 11 Mar 2013 | 5.19 | 5.48 | 5.11 | 5.38 | 1,756,600 | 5.38 | | 8 Mar 2013 | 5.60 | 5.78 | 5.06 | 5.21 | 7,438,300 | 5.21 | | 7 Mar 2013 | 6.76 | 6.97 | 6.60 | 6.72 | 2,051,600 | 6.72 | | 6 Mar 2013 | 6.22 | 6.70 | 6.22 | 6.70 | 1,210,600 | 6.70 | | 5 Mar 2013 | 6.16 | 6.23 | 6.14 | 6.21 | 433,200 | 6.21 | | 4 Mar 2013 | 6.23 | 6.27 | 6.07 | 6.16 | 452,600 | 6.16 | | 1 Mar 2013 | 6.10 | 6.25 | 6.10 | 6.22 | 518,100 | 6.22 | | 28 Feb 2013 | 6.21 | 6.29 | 6.09 | 6.10 | 323,000 | 6.10 | | 27 Feb 2013 | 6.11 | 6.24 | 6.05 | 6.19 | 393,700 | 6.19 | | 26 Feb 2013 | 6.26 | 6.27 | 6.01 | 6.10 | 676,300 | 6.10 | | 25 Feb 2013 | 6.36 | 6.44 | 6.21 | 6.22 | 291,200 | 6.22 | | 22 Feb 2013 | 6.39 | 6.40 | 6.15 | 6.33 | 551,800 | 6.33 | | 21 Feb 2013 | 6.47 | 6.47 | 6.25 | 6.39 | 451,200 | 6.39 | |
* Close price adjusted for dividends and splits. |
|
1.77%
Download to Spreadsheet