| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 23 May 2013 | 3.90 | 4.10 | 3.86 | 4.08 | 4,146,700 | 4.08 | | 22 May 2013 | 4.05 | 4.13 | 3.87 | 3.91 | 2,161,800 | 3.91 | | 21 May 2013 | 4.12 | 4.13 | 4.03 | 4.06 | 1,016,800 | 4.06 | | 20 May 2013 | 4.08 | 4.15 | 4.06 | 4.11 | 1,553,700 | 4.11 | | 17 May 2013 | 4.15 | 4.25 | 3.97 | 4.10 | 3,002,300 | 4.10 | | 16 May 2013 | 4.22 | 4.30 | 4.11 | 4.11 | 1,548,600 | 4.11 | | 15 May 2013 | 4.25 | 4.40 | 4.23 | 4.25 | 1,820,600 | 4.25 | | 14 May 2013 | 4.29 | 4.32 | 4.16 | 4.25 | 3,432,900 | 4.25 | | 13 May 2013 | 4.17 | 4.36 | 4.06 | 4.27 | 3,722,200 | 4.27 | | 10 May 2013 | 4.04 | 4.22 | 4.00 | 4.04 | 11,221,700 | 4.04 | | 9 May 2013 | 3.50 | 3.58 | 3.47 | 3.57 | 4,010,900 | 3.57 | | 8 May 2013 | 3.46 | 3.54 | 3.43 | 3.49 | 2,734,200 | 3.49 | | 7 May 2013 | 3.48 | 3.51 | 3.44 | 3.46 | 1,418,900 | 3.46 | | 6 May 2013 | 3.52 | 3.58 | 3.42 | 3.45 | 2,483,100 | 3.45 | | 3 May 2013 | 3.62 | 3.63 | 3.42 | 3.53 | 3,327,900 | 3.53 | | 2 May 2013 | 3.59 | 3.73 | 3.54 | 3.59 | 2,415,900 | 3.59 | | 1 May 2013 | 3.74 | 3.80 | 3.52 | 3.58 | 3,164,600 | 3.58 | | 30 Apr 2013 | 3.72 | 3.80 | 3.70 | 3.77 | 1,006,600 | 3.77 | | 29 Apr 2013 | 3.72 | 3.76 | 3.68 | 3.74 | 949,500 | 3.74 | | 26 Apr 2013 | 3.77 | 3.79 | 3.70 | 3.71 | 1,892,100 | 3.71 | | 25 Apr 2013 | 3.78 | 3.90 | 3.77 | 3.78 | 1,132,300 | 3.78 | | 24 Apr 2013 | 3.80 | 3.83 | 3.76 | 3.78 | 1,015,000 | 3.78 | | 23 Apr 2013 | 3.82 | 3.84 | 3.77 | 3.80 | 1,459,400 | 3.80 | | 22 Apr 2013 | 3.96 | 4.02 | 3.79 | 3.80 | 1,926,600 | 3.80 | | 19 Apr 2013 | 3.76 | 4.02 | 3.72 | 3.97 | 3,742,500 | 3.97 | | 18 Apr 2013 | 3.82 | 3.85 | 3.70 | 3.78 | 1,789,400 | 3.78 | | 17 Apr 2013 | 3.75 | 3.89 | 3.70 | 3.80 | 1,949,900 | 3.80 | | 16 Apr 2013 | 3.86 | 3.91 | 3.71 | 3.77 | 3,642,600 | 3.77 | | 15 Apr 2013 | 3.98 | 3.99 | 3.76 | 3.82 | 2,705,600 | 3.82 | | 12 Apr 2013 | 4.03 | 4.08 | 3.91 | 4.00 | 3,185,800 | 4.00 | | 11 Apr 2013 | 4.09 | 4.11 | 4.01 | 4.08 | 2,339,300 | 4.08 | | 10 Apr 2013 | 4.08 | 4.14 | 4.05 | 4.08 | 1,555,900 | 4.08 | | 9 Apr 2013 | 4.08 | 4.18 | 4.02 | 4.10 | 1,577,000 | 4.10 | | 8 Apr 2013 | 4.09 | 4.10 | 3.97 | 4.09 | 1,002,100 | 4.09 | | 5 Apr 2013 | 4.04 | 4.16 | 3.98 | 4.06 | 1,800,400 | 4.06 | | 4 Apr 2013 | 4.13 | 4.22 | 3.90 | 4.15 | 5,868,300 | 4.15 | | 3 Apr 2013 | 4.06 | 4.10 | 3.80 | 3.87 | 3,859,500 | 3.87 | | 2 Apr 2013 | 4.07 | 4.13 | 4.02 | 4.06 | 1,929,700 | 4.06 | | 1 Apr 2013 | 4.15 | 4.19 | 4.02 | 4.07 | 2,719,100 | 4.07 | | 28 Mar 2013 | 4.18 | 4.25 | 4.12 | 4.15 | 1,540,000 | 4.15 | | 27 Mar 2013 | 4.07 | 4.15 | 4.05 | 4.14 | 905,600 | 4.14 | | 26 Mar 2013 | 4.10 | 4.21 | 4.05 | 4.09 | 1,498,300 | 4.09 | | 25 Mar 2013 | 4.13 | 4.17 | 4.05 | 4.13 | 1,455,300 | 4.13 | | 22 Mar 2013 | 4.21 | 4.25 | 4.07 | 4.10 | 2,650,600 | 4.10 | | 21 Mar 2013 | 4.34 | 4.36 | 4.19 | 4.21 | 1,472,300 | 4.21 | | 20 Mar 2013 | 4.28 | 4.37 | 4.16 | 4.26 | 2,158,700 | 4.26 | | 19 Mar 2013 | 4.45 | 4.49 | 4.25 | 4.25 | 2,287,800 | 4.25 | | 18 Mar 2013 | 4.47 | 4.51 | 4.42 | 4.45 | 1,311,300 | 4.45 | | 15 Mar 2013 | 4.62 | 4.68 | 4.52 | 4.53 | 2,662,200 | 4.53 | | 14 Mar 2013 | 4.50 | 4.60 | 4.48 | 4.60 | 2,668,400 | 4.60 | | 13 Mar 2013 | 4.42 | 4.51 | 4.36 | 4.48 | 1,897,500 | 4.48 | | 12 Mar 2013 | 4.51 | 4.59 | 4.43 | 4.46 | 2,375,400 | 4.46 | | 11 Mar 2013 | 4.25 | 4.69 | 4.21 | 4.53 | 4,517,800 | 4.53 | | 8 Mar 2013 | 4.25 | 4.36 | 4.01 | 4.31 | 9,331,300 | 4.31 | | 7 Mar 2013 | 4.37 | 4.49 | 4.28 | 4.49 | 4,427,600 | 4.49 | | 6 Mar 2013 | 4.40 | 4.47 | 4.35 | 4.36 | 3,036,100 | 4.36 | | 5 Mar 2013 | 4.56 | 4.62 | 4.36 | 4.39 | 8,356,800 | 4.39 | | 4 Mar 2013 | 4.36 | 4.58 | 4.25 | 4.55 | 4,386,800 | 4.55 | | 1 Mar 2013 | 4.41 | 4.41 | 4.27 | 4.36 | 4,256,000 | 4.36 | | 28 Feb 2013 | 4.13 | 4.21 | 4.10 | 4.11 | 1,767,300 | 4.11 | | 27 Feb 2013 | 4.09 | 4.16 | 4.05 | 4.12 | 2,620,400 | 4.12 | | 26 Feb 2013 | 4.15 | 4.25 | 3.99 | 4.08 | 2,991,600 | 4.08 | | 25 Feb 2013 | 4.28 | 4.29 | 4.14 | 4.14 | 1,715,200 | 4.14 | | 22 Feb 2013 | 4.28 | 4.35 | 4.22 | 4.24 | 4,130,100 | 4.24 | | 21 Feb 2013 | 4.38 | 4.45 | 4.20 | 4.25 | 2,264,600 | 4.25 | | 20 Feb 2013 | 4.40 | 4.48 | 4.34 | 4.41 | 2,256,300 | 4.41 | |
* Close price adjusted for dividends and splits. |
|
1.77%
Download to Spreadsheet