| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May 2013 | 2.90 | 2.94 | 2.86 | 2.91 | 725,000 | 2.91 | | 16 May 2013 | 2.94 | 2.94 | 2.87 | 2.90 | 681,000 | 2.90 | | 15 May 2013 | 2.98 | 2.98 | 2.94 | 2.95 | 1,034,000 | 2.95 | | 14 May 2013 | 3.04 | 3.04 | 2.97 | 2.98 | 1,722,000 | 2.98 | | 13 May 2013 | 3.02 | 3.03 | 3.00 | 3.03 | 244,000 | 3.03 | | 10 May 2013 | 3.01 | 3.03 | 2.99 | 3.00 | 488,000 | 3.00 | | 9 May 2013 | 3.00 | 3.01 | 3.00 | 3.00 | 222,000 | 3.00 | | 8 May 2013 | 3.01 | 3.02 | 2.98 | 3.00 | 789,000 | 3.00 | | 7 May 2013 | 3.01 | 3.01 | 3.00 | 3.00 | 218,000 | 3.00 | | 6 May 2013 | 3.02 | 3.05 | 3.00 | 3.01 | 458,000 | 3.01 | | 3 May 2013 | 3.05 | 3.05 | 3.01 | 3.02 | 217,000 | 3.02 | | 2 May 2013 | 3.04 | 3.07 | 3.04 | 3.14 | 256,000 | 3.14 | | May 2, 2013 | 0.05 Dividend | | 1 May 2013 | 3.14 | 3.14 | 3.14 | 3.14 | 0 | 3.09 | | 30 Apr 2013 | 3.16 | 3.16 | 3.12 | 3.14 | 698,000 | 3.09 | | 29 Apr 2013 | 3.14 | 3.16 | 3.13 | 3.16 | 227,000 | 3.11 | | 26 Apr 2013 | 3.07 | 3.15 | 3.07 | 3.14 | 449,000 | 3.09 | | 25 Apr 2013 | 3.05 | 3.07 | 3.04 | 3.06 | 75,000 | 3.01 | | 24 Apr 2013 | 3.06 | 3.06 | 3.05 | 3.05 | 228,000 | 3.00 | | 23 Apr 2013 | 3.06 | 3.08 | 3.05 | 3.06 | 151,000 | 3.01 | | 22 Apr 2013 | 3.07 | 3.07 | 3.05 | 3.06 | 118,000 | 3.01 | | 19 Apr 2013 | 3.04 | 3.06 | 3.03 | 3.06 | 125,000 | 3.01 | | 18 Apr 2013 | 3.01 | 3.04 | 3.01 | 3.04 | 297,000 | 2.99 | | 17 Apr 2013 | 3.02 | 3.08 | 3.00 | 3.01 | 438,000 | 2.96 | | 16 Apr 2013 | 3.01 | 3.03 | 2.99 | 3.02 | 465,000 | 2.97 | | 15 Apr 2013 | 3.09 | 3.09 | 3.02 | 3.04 | 690,000 | 2.99 | | 12 Apr 2013 | 3.11 | 3.11 | 3.08 | 3.09 | 605,000 | 3.04 | | 11 Apr 2013 | 3.11 | 3.13 | 3.11 | 3.11 | 448,000 | 3.06 | | 10 Apr 2013 | 3.09 | 3.11 | 3.09 | 3.10 | 169,000 | 3.05 | | 9 Apr 2013 | 3.11 | 3.12 | 3.11 | 3.11 | 191,000 | 3.06 | | 8 Apr 2013 | 3.12 | 3.12 | 3.10 | 3.10 | 294,000 | 3.05 | | 5 Apr 2013 | 3.16 | 3.17 | 3.12 | 3.12 | 391,000 | 3.07 | | 4 Apr 2013 | 3.16 | 3.18 | 3.15 | 3.17 | 148,000 | 3.12 | | 3 Apr 2013 | 3.20 | 3.21 | 3.19 | 3.19 | 335,000 | 3.14 | | 2 Apr 2013 | 3.18 | 3.23 | 3.17 | 3.19 | 346,000 | 3.14 | | 1 Apr 2013 | 3.19 | 3.19 | 3.16 | 3.18 | 143,000 | 3.13 | | 29 Mar 2013 | 3.18 | 3.18 | 3.18 | 3.18 | 0 | 3.13 | | 28 Mar 2013 | 3.18 | 3.20 | 3.17 | 3.18 | 143,000 | 3.13 | | 27 Mar 2013 | 3.21 | 3.24 | 3.14 | 3.19 | 548,000 | 3.14 | | 26 Mar 2013 | 3.19 | 3.24 | 3.19 | 3.21 | 468,000 | 3.16 | | 25 Mar 2013 | 3.20 | 3.28 | 3.20 | 3.22 | 941,000 | 3.17 | | 22 Mar 2013 | 3.11 | 3.23 | 3.11 | 3.19 | 1,163,000 | 3.14 | | 21 Mar 2013 | 3.09 | 3.14 | 3.09 | 3.11 | 263,000 | 3.06 | | 20 Mar 2013 | 3.07 | 3.10 | 3.07 | 3.09 | 249,000 | 3.04 | | 19 Mar 2013 | 3.06 | 3.10 | 3.06 | 3.10 | 128,000 | 3.05 | | 18 Mar 2013 | 3.08 | 3.08 | 3.06 | 3.06 | 183,000 | 3.01 | | 15 Mar 2013 | 3.07 | 3.12 | 3.06 | 3.11 | 430,000 | 3.06 | | 14 Mar 2013 | 3.09 | 3.09 | 3.02 | 3.07 | 488,000 | 3.02 | | 13 Mar 2013 | 3.16 | 3.22 | 3.06 | 3.08 | 1,156,000 | 3.03 | | 12 Mar 2013 | 3.15 | 3.15 | 3.15 | 3.15 | 0 | 3.10 | | 11 Mar 2013 | 3.16 | 3.17 | 3.14 | 3.15 | 168,000 | 3.10 | | 8 Mar 2013 | 3.17 | 3.17 | 3.14 | 3.14 | 166,000 | 3.09 | | 7 Mar 2013 | 3.16 | 3.19 | 3.16 | 3.17 | 245,000 | 3.12 | | 6 Mar 2013 | 3.17 | 3.19 | 3.16 | 3.17 | 305,000 | 3.12 | | 5 Mar 2013 | 3.15 | 3.19 | 3.14 | 3.16 | 660,000 | 3.11 | | 4 Mar 2013 | 3.23 | 3.24 | 3.17 | 3.19 | 569,000 | 3.14 | | 1 Mar 2013 | 3.29 | 3.29 | 3.22 | 3.25 | 645,000 | 3.20 | | 28 Feb 2013 | 3.35 | 3.35 | 3.30 | 3.30 | 213,000 | 3.25 | | 27 Feb 2013 | 3.32 | 3.34 | 3.31 | 3.32 | 291,000 | 3.27 | | 26 Feb 2013 | 3.34 | 3.34 | 3.30 | 3.31 | 267,000 | 3.26 | | 25 Feb 2013 | 3.35 | 3.36 | 3.35 | 3.35 | 121,000 | 3.30 | | 22 Feb 2013 | 3.36 | 3.36 | 3.33 | 3.35 | 97,000 | 3.30 | | 21 Feb 2013 | 3.37 | 3.38 | 3.35 | 3.38 | 183,000 | 3.33 | | 20 Feb 2013 | 3.37 | 3.40 | 3.37 | 3.39 | 234,000 | 3.34 | | 19 Feb 2013 | 3.40 | 3.40 | 3.37 | 3.37 | 269,000 | 3.32 | | 18 Feb 2013 | 3.39 | 3.39 | 3.37 | 3.37 | 54,000 | 3.32 | | 15 Feb 2013 | 3.36 | 3.39 | 3.36 | 3.39 | 209,000 | 3.34 | |
* Close price adjusted for dividends and splits. |
|
0.09%
Download to Spreadsheet