| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 18 Jun 2013 | 7.85 | 7.98 | 7.77 | 7.82 | 1,748,200 | 7.82 | | 17 Jun 2013 | 7.74 | 7.89 | 7.71 | 7.85 | 2,291,200 | 7.85 | | 14 Jun 2013 | 7.72 | 7.79 | 7.59 | 7.62 | 1,418,700 | 7.62 | | 13 Jun 2013 | 7.65 | 7.87 | 7.58 | 7.72 | 2,963,000 | 7.72 | | 12 Jun 2013 | 7.99 | 8.02 | 7.65 | 7.71 | 1,888,100 | 7.71 | | Jun 12, 2013 | 0.05 Dividend | | 11 Jun 2013 | 8.02 | 8.10 | 7.90 | 7.96 | 1,805,500 | 7.91 | | 10 Jun 2013 | 8.32 | 8.35 | 8.04 | 8.14 | 1,445,100 | 8.09 | | 7 Jun 2013 | 8.15 | 8.29 | 8.07 | 8.29 | 2,253,900 | 8.24 | | 6 Jun 2013 | 8.18 | 8.30 | 7.94 | 8.11 | 2,742,700 | 8.06 | | 5 Jun 2013 | 8.45 | 8.53 | 8.19 | 8.24 | 2,777,400 | 8.19 | | 4 Jun 2013 | 8.32 | 8.52 | 8.30 | 8.47 | 3,990,200 | 8.42 | | 3 Jun 2013 | 8.17 | 8.32 | 8.10 | 8.30 | 2,200,100 | 8.25 | | 31 May 2013 | 8.34 | 8.51 | 8.10 | 8.13 | 2,841,400 | 8.08 | | 30 May 2013 | 8.50 | 8.52 | 8.32 | 8.37 | 2,170,100 | 8.32 | | 29 May 2013 | 8.39 | 8.59 | 8.28 | 8.53 | 2,936,000 | 8.48 | | 28 May 2013 | 8.70 | 8.70 | 8.31 | 8.45 | 3,069,600 | 8.40 | | 24 May 2013 | 8.47 | 8.60 | 8.41 | 8.57 | 1,843,000 | 8.52 | | 23 May 2013 | 8.40 | 8.56 | 8.24 | 8.55 | 3,537,000 | 8.50 | | 22 May 2013 | 8.42 | 8.67 | 8.36 | 8.48 | 4,987,400 | 8.43 | | 21 May 2013 | 8.41 | 8.66 | 8.35 | 8.42 | 3,835,200 | 8.37 | | 20 May 2013 | 8.21 | 8.49 | 8.07 | 8.37 | 4,460,900 | 8.32 | | 17 May 2013 | 7.96 | 8.45 | 7.90 | 8.19 | 4,381,700 | 8.14 | | 16 May 2013 | 7.93 | 8.15 | 7.92 | 7.96 | 3,020,000 | 7.91 | | 15 May 2013 | 7.86 | 8.09 | 7.78 | 7.94 | 3,748,200 | 7.89 | | 14 May 2013 | 7.68 | 7.91 | 7.60 | 7.89 | 3,110,200 | 7.84 | | 13 May 2013 | 7.74 | 7.86 | 7.62 | 7.66 | 2,239,000 | 7.61 | | 10 May 2013 | 7.40 | 7.82 | 7.33 | 7.78 | 3,646,100 | 7.73 | | 9 May 2013 | 7.24 | 7.50 | 7.17 | 7.42 | 4,695,100 | 7.37 | | 8 May 2013 | 7.32 | 7.37 | 7.21 | 7.24 | 1,795,700 | 7.19 | | 7 May 2013 | 7.31 | 7.42 | 7.22 | 7.30 | 2,764,200 | 7.25 | | 6 May 2013 | 7.32 | 7.40 | 7.22 | 7.27 | 3,492,900 | 7.22 | | 3 May 2013 | 7.20 | 7.35 | 7.02 | 7.34 | 7,539,300 | 7.29 | | 2 May 2013 | 7.23 | 7.37 | 7.07 | 7.12 | 6,455,700 | 7.08 | | 1 May 2013 | 7.45 | 7.51 | 7.20 | 7.37 | 4,061,800 | 7.32 | | 30 Apr 2013 | 7.49 | 7.50 | 7.19 | 7.26 | 2,942,900 | 7.21 | | 29 Apr 2013 | 7.26 | 7.51 | 7.22 | 7.48 | 3,064,900 | 7.43 | | 26 Apr 2013 | 7.22 | 7.27 | 7.05 | 7.18 | 2,265,900 | 7.13 | | 25 Apr 2013 | 7.25 | 7.44 | 7.15 | 7.27 | 3,255,500 | 7.22 | | 24 Apr 2013 | 7.12 | 7.33 | 7.08 | 7.20 | 2,745,700 | 7.15 | | 23 Apr 2013 | 7.21 | 7.25 | 7.00 | 7.11 | 2,580,400 | 7.07 | | 22 Apr 2013 | 7.19 | 7.27 | 7.10 | 7.22 | 4,283,300 | 7.17 | | 19 Apr 2013 | 7.28 | 7.32 | 7.08 | 7.18 | 2,840,100 | 7.13 | | 18 Apr 2013 | 6.82 | 7.43 | 6.65 | 7.25 | 6,397,000 | 7.20 | | 17 Apr 2013 | 6.94 | 6.98 | 6.68 | 6.85 | 3,938,700 | 6.81 | | 16 Apr 2013 | 7.19 | 7.27 | 6.95 | 7.01 | 3,669,200 | 6.97 | | 15 Apr 2013 | 7.57 | 7.57 | 7.05 | 7.09 | 5,012,300 | 7.05 | | 12 Apr 2013 | 7.57 | 7.75 | 7.29 | 7.67 | 4,477,900 | 7.62 | | 11 Apr 2013 | 7.55 | 7.76 | 7.52 | 7.59 | 3,498,000 | 7.54 | | 10 Apr 2013 | 7.38 | 7.56 | 7.38 | 7.56 | 3,831,400 | 7.51 | | 9 Apr 2013 | 7.28 | 7.47 | 7.22 | 7.37 | 2,013,000 | 7.32 | | 8 Apr 2013 | 7.19 | 7.33 | 7.10 | 7.29 | 3,623,300 | 7.24 | | 5 Apr 2013 | 6.65 | 7.29 | 6.64 | 7.15 | 4,681,000 | 7.11 | | 4 Apr 2013 | 6.63 | 6.79 | 6.54 | 6.69 | 2,421,300 | 6.65 | | 3 Apr 2013 | 6.78 | 6.81 | 6.52 | 6.62 | 4,397,200 | 6.58 | | 2 Apr 2013 | 6.99 | 7.07 | 6.69 | 6.75 | 3,573,800 | 6.71 | | 1 Apr 2013 | 7.12 | 7.16 | 6.89 | 6.94 | 3,413,100 | 6.90 | | 28 Mar 2013 | 7.22 | 7.27 | 7.04 | 7.13 | 3,577,800 | 7.09 | | 27 Mar 2013 | 7.41 | 7.42 | 7.14 | 7.19 | 3,529,000 | 7.14 | | 26 Mar 2013 | 7.46 | 7.55 | 7.20 | 7.42 | 3,304,900 | 7.37 | | 25 Mar 2013 | 7.54 | 7.69 | 7.42 | 7.46 | 2,464,400 | 7.41 | | 22 Mar 2013 | 7.68 | 7.74 | 7.50 | 7.52 | 2,110,800 | 7.47 | | 21 Mar 2013 | 7.69 | 7.85 | 7.57 | 7.57 | 3,545,600 | 7.52 | | 20 Mar 2013 | 7.52 | 7.73 | 7.43 | 7.72 | 3,686,800 | 7.67 | | 19 Mar 2013 | 7.50 | 7.52 | 7.32 | 7.48 | 3,147,200 | 7.43 | | 18 Mar 2013 | 7.59 | 7.70 | 7.44 | 7.48 | 3,430,500 | 7.43 | | 15 Mar 2013 | 7.72 | 7.92 | 7.60 | 7.68 | 4,529,300 | 7.63 | |
* Close price adjusted for dividends and splits. |
|
0.49%
Download to Spreadsheet