| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 21 May 2013 | 6.32 | 6.32 | 6.05 | 6.05 | 1,529,800 | 6.05 | | 20 May 2013 | 6.32 | 6.32 | 6.32 | 6.32 | 0 | 6.32 | | 17 May 2013 | 6.32 | 6.32 | 6.32 | 6.32 | 0 | 6.32 | | 16 May 2013 | 6.27 | 6.60 | 6.18 | 6.32 | 3,464,100 | 6.32 | | 15 May 2013 | 6.25 | 6.26 | 5.95 | 5.99 | 846,000 | 5.99 | | 14 May 2013 | 6.29 | 6.29 | 6.11 | 6.25 | 972,400 | 6.25 | | 13 May 2013 | 6.00 | 6.29 | 6.00 | 6.19 | 1,015,100 | 6.19 | | 10 May 2013 | 5.92 | 6.00 | 5.87 | 5.99 | 1,186,100 | 5.99 | | 9 May 2013 | 5.90 | 5.90 | 5.90 | 5.90 | 0 | 5.90 | | 8 May 2013 | 5.78 | 5.95 | 5.75 | 5.90 | 322,400 | 5.90 | | 7 May 2013 | 5.59 | 5.77 | 5.59 | 5.77 | 97,000 | 5.77 | | 6 May 2013 | 5.65 | 5.75 | 5.60 | 5.75 | 145,400 | 5.75 | | 3 May 2013 | 5.74 | 5.85 | 5.48 | 5.59 | 485,900 | 5.59 | | 2 May 2013 | 5.83 | 5.84 | 5.72 | 5.72 | 174,500 | 5.72 | | 1 May 2013 | 5.72 | 5.72 | 5.72 | 5.72 | 0 | 5.72 | | 30 Apr 2013 | 5.85 | 5.92 | 5.64 | 5.72 | 348,000 | 5.72 | | 29 Apr 2013 | 5.90 | 6.10 | 5.81 | 5.81 | 364,500 | 5.81 | | 26 Apr 2013 | 5.95 | 6.06 | 5.81 | 6.02 | 443,000 | 6.02 | | 25 Apr 2013 | 5.69 | 5.95 | 5.69 | 5.95 | 599,600 | 5.95 | | 24 Apr 2013 | 5.60 | 5.84 | 5.51 | 5.80 | 422,900 | 5.80 | | 23 Apr 2013 | 5.58 | 5.70 | 5.55 | 5.59 | 199,700 | 5.59 | | 22 Apr 2013 | 5.80 | 5.87 | 5.56 | 5.61 | 342,400 | 5.61 | | 19 Apr 2013 | 5.53 | 5.74 | 5.39 | 5.74 | 597,300 | 5.74 | | 18 Apr 2013 | 5.30 | 5.49 | 5.30 | 5.43 | 233,800 | 5.43 | | 17 Apr 2013 | 5.55 | 5.63 | 5.28 | 5.31 | 346,800 | 5.31 | | 16 Apr 2013 | 5.59 | 5.68 | 5.25 | 5.57 | 973,900 | 5.57 | | 15 Apr 2013 | 5.85 | 5.85 | 5.52 | 5.55 | 451,000 | 5.55 | | 12 Apr 2013 | 5.97 | 5.97 | 5.78 | 5.81 | 414,300 | 5.81 | | 11 Apr 2013 | 6.01 | 6.02 | 5.93 | 5.93 | 569,300 | 5.93 | | 10 Apr 2013 | 6.07 | 6.07 | 5.82 | 5.86 | 484,100 | 5.86 | | 9 Apr 2013 | 5.84 | 6.06 | 5.78 | 6.06 | 599,100 | 6.06 | | 8 Apr 2013 | 5.81 | 5.84 | 5.71 | 5.79 | 303,000 | 5.79 | | 5 Apr 2013 | 5.71 | 5.86 | 5.66 | 5.68 | 709,100 | 5.68 | | 4 Apr 2013 | 5.61 | 5.89 | 5.61 | 5.65 | 829,700 | 5.65 | | 3 Apr 2013 | 5.76 | 5.76 | 5.56 | 5.56 | 194,800 | 5.56 | | 2 Apr 2013 | 5.53 | 5.72 | 5.50 | 5.66 | 320,600 | 5.66 | | 1 Apr 2013 | 5.66 | 5.66 | 5.66 | 5.66 | 0 | 5.66 | | 29 Mar 2013 | 5.66 | 5.66 | 5.66 | 5.66 | 0 | 5.66 | | 28 Mar 2013 | 5.66 | 5.66 | 5.66 | 5.66 | 0 | 5.66 | | 27 Mar 2013 | 5.67 | 5.73 | 5.60 | 5.66 | 155,300 | 5.66 | | 26 Mar 2013 | 5.78 | 5.85 | 5.53 | 5.66 | 293,800 | 5.66 | | 25 Mar 2013 | 5.81 | 5.81 | 5.65 | 5.65 | 262,500 | 5.65 | | 22 Mar 2013 | 5.79 | 5.85 | 5.66 | 5.75 | 250,500 | 5.75 | | 21 Mar 2013 | 5.93 | 5.93 | 5.67 | 5.73 | 520,300 | 5.73 | | 20 Mar 2013 | 6.05 | 6.22 | 5.66 | 5.80 | 1,030,400 | 5.80 | | 19 Mar 2013 | 5.77 | 6.11 | 5.76 | 6.05 | 1,096,400 | 6.05 | | 18 Mar 2013 | 5.61 | 5.80 | 5.61 | 5.77 | 711,500 | 5.77 | | 15 Mar 2013 | 5.60 | 5.86 | 5.53 | 5.86 | 898,200 | 5.86 | | 14 Mar 2013 | 5.57 | 5.65 | 5.45 | 5.59 | 457,600 | 5.59 | | 13 Mar 2013 | 5.55 | 5.60 | 5.45 | 5.45 | 430,000 | 5.45 | | 12 Mar 2013 | 5.56 | 5.64 | 5.46 | 5.55 | 417,500 | 5.55 | | 11 Mar 2013 | 5.61 | 5.67 | 5.50 | 5.50 | 534,600 | 5.50 | | 8 Mar 2013 | 5.42 | 5.60 | 5.41 | 5.52 | 464,700 | 5.52 | | 7 Mar 2013 | 5.36 | 5.47 | 5.34 | 5.47 | 672,000 | 5.47 | | 6 Mar 2013 | 5.41 | 5.50 | 5.34 | 5.43 | 542,600 | 5.43 | | 5 Mar 2013 | 5.38 | 5.41 | 5.26 | 5.34 | 660,000 | 5.34 | | 4 Mar 2013 | 5.65 | 5.70 | 5.20 | 5.26 | 1,184,100 | 5.26 | | 1 Mar 2013 | 5.60 | 5.80 | 5.51 | 5.55 | 627,600 | 5.55 | | 28 Feb 2013 | 5.60 | 5.74 | 5.47 | 5.56 | 848,500 | 5.56 | | 27 Feb 2013 | 5.93 | 5.93 | 5.34 | 5.51 | 1,814,200 | 5.51 | | 26 Feb 2013 | 5.91 | 6.10 | 5.73 | 5.88 | 1,597,300 | 5.88 | | 25 Feb 2013 | 5.64 | 6.39 | 5.64 | 6.10 | 3,113,600 | 6.10 | | 22 Feb 2013 | 5.87 | 6.07 | 5.67 | 5.69 | 1,360,400 | 5.69 | | 21 Feb 2013 | 6.20 | 6.28 | 5.77 | 5.86 | 1,609,500 | 5.86 | | 20 Feb 2013 | 6.69 | 6.70 | 6.22 | 6.28 | 1,657,100 | 6.28 | | 19 Feb 2013 | 6.98 | 6.98 | 6.55 | 6.67 | 2,403,500 | 6.67 | |
* Close price adjusted for dividends and splits. |
|
0.30%
Download to Spreadsheet