| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 3 May 2013 | 3.93 | 3.93 | 3.80 | 3.81 | 44,386,000 | 3.81 | | 2 May 2013 | 3.92 | 3.96 | 3.91 | 3.93 | 35,450,000 | 3.93 | | 1 May 2013 | 3.93 | 3.93 | 3.93 | 3.93 | 0 | 3.93 | | 30 Apr 2013 | 3.91 | 3.94 | 3.88 | 3.93 | 42,259,000 | 3.93 | | 29 Apr 2013 | 3.75 | 3.84 | 3.73 | 3.84 | 13,976,000 | 3.84 | | 26 Apr 2013 | 3.77 | 3.78 | 3.72 | 3.76 | 18,852,000 | 3.76 | | 25 Apr 2013 | 3.74 | 3.78 | 3.70 | 3.78 | 20,422,000 | 3.78 | | 24 Apr 2013 | 3.70 | 3.75 | 3.66 | 3.75 | 16,153,000 | 3.75 | | 23 Apr 2013 | 3.70 | 3.71 | 3.66 | 3.69 | 20,568,000 | 3.69 | | 22 Apr 2013 | 3.68 | 3.72 | 3.67 | 3.69 | 14,932,000 | 3.69 | | 19 Apr 2013 | 3.73 | 3.78 | 3.69 | 3.69 | 21,254,000 | 3.69 | | 18 Apr 2013 | 3.65 | 3.74 | 3.64 | 3.74 | 29,525,000 | 3.74 | | 17 Apr 2013 | 3.64 | 3.65 | 3.62 | 3.64 | 31,525,000 | 3.64 | | 16 Apr 2013 | 3.58 | 3.66 | 3.57 | 3.62 | 30,946,000 | 3.62 | | 15 Apr 2013 | 3.57 | 3.58 | 3.54 | 3.57 | 18,587,000 | 3.57 | | 12 Apr 2013 | 3.60 | 3.62 | 3.55 | 3.56 | 15,761,000 | 3.56 | | 11 Apr 2013 | 3.65 | 3.65 | 3.58 | 3.60 | 17,016,000 | 3.60 | | 10 Apr 2013 | 3.66 | 3.67 | 3.58 | 3.64 | 17,908,000 | 3.64 | | 9 Apr 2013 | 3.63 | 3.70 | 3.63 | 3.66 | 19,418,000 | 3.66 | | 8 Apr 2013 | 3.60 | 3.64 | 3.59 | 3.61 | 10,911,000 | 3.61 | | 5 Apr 2013 | 3.63 | 3.64 | 3.60 | 3.61 | 18,877,000 | 3.61 | | 4 Apr 2013 | 3.58 | 3.65 | 3.57 | 3.64 | 20,483,000 | 3.64 | | 3 Apr 2013 | 3.56 | 3.59 | 3.54 | 3.57 | 23,220,000 | 3.57 | | 2 Apr 2013 | 3.58 | 3.59 | 3.53 | 3.54 | 16,136,000 | 3.54 | | 1 Apr 2013 | 3.60 | 3.60 | 3.58 | 3.59 | 5,955,000 | 3.59 | | 29 Mar 2013 | 3.59 | 3.59 | 3.59 | 3.59 | 0 | 3.59 | | 28 Mar 2013 | 3.60 | 3.60 | 3.57 | 3.59 | 18,855,000 | 3.59 | | 27 Mar 2013 | 3.60 | 3.60 | 3.58 | 3.59 | 13,248,000 | 3.59 | | 26 Mar 2013 | 3.60 | 3.61 | 3.58 | 3.61 | 13,568,000 | 3.61 | | 25 Mar 2013 | 3.57 | 3.61 | 3.57 | 3.59 | 20,059,000 | 3.59 | | 22 Mar 2013 | 3.59 | 3.60 | 3.54 | 3.55 | 16,354,000 | 3.55 | | 21 Mar 2013 | 3.52 | 3.60 | 3.52 | 3.60 | 31,984,000 | 3.60 | | 20 Mar 2013 | 3.54 | 3.55 | 3.48 | 3.48 | 19,541,000 | 3.48 | | 19 Mar 2013 | 3.60 | 3.61 | 3.56 | 3.56 | 9,325,000 | 3.56 | | 18 Mar 2013 | 3.54 | 3.59 | 3.54 | 3.57 | 12,201,000 | 3.57 | | 15 Mar 2013 | 3.64 | 3.64 | 3.58 | 3.58 | 21,228,000 | 3.58 | | 14 Mar 2013 | 3.59 | 3.62 | 3.57 | 3.62 | 31,245,000 | 3.62 | | 13 Mar 2013 | 3.55 | 3.58 | 3.55 | 3.58 | 21,253,000 | 3.58 | | 12 Mar 2013 | 3.51 | 3.55 | 3.51 | 3.55 | 20,963,000 | 3.55 | | 11 Mar 2013 | 3.44 | 3.49 | 3.42 | 3.49 | 21,243,000 | 3.49 | | 8 Mar 2013 | 3.49 | 3.50 | 3.43 | 3.45 | 21,502,000 | 3.45 | | 7 Mar 2013 | 3.45 | 3.49 | 3.44 | 3.49 | 21,337,000 | 3.49 | | 6 Mar 2013 | 3.48 | 3.48 | 3.44 | 3.46 | 17,914,000 | 3.46 | | 5 Mar 2013 | 3.45 | 3.48 | 3.44 | 3.46 | 16,219,000 | 3.46 | | 4 Mar 2013 | 3.43 | 3.45 | 3.41 | 3.44 | 20,738,000 | 3.44 | | 1 Mar 2013 | 3.43 | 3.45 | 3.41 | 3.44 | 19,505,000 | 3.44 | | 28 Feb 2013 | 3.48 | 3.49 | 3.40 | 3.44 | 45,395,000 | 3.44 | | 27 Feb 2013 | 3.47 | 3.50 | 3.43 | 3.47 | 22,274,000 | 3.47 | | 26 Feb 2013 | 3.48 | 3.48 | 3.44 | 3.46 | 17,771,000 | 3.46 | | 25 Feb 2013 | 3.52 | 3.53 | 3.47 | 3.49 | 14,825,000 | 3.49 | | 22 Feb 2013 | 3.52 | 3.53 | 3.47 | 3.53 | 16,796,000 | 3.53 | | 21 Feb 2013 | 3.57 | 3.58 | 3.52 | 3.53 | 11,470,000 | 3.53 | | 20 Feb 2013 | 3.58 | 3.61 | 3.55 | 3.59 | 16,249,000 | 3.59 | | 19 Feb 2013 | 3.55 | 3.58 | 3.54 | 3.56 | 17,822,000 | 3.56 | | 18 Feb 2013 | 3.48 | 3.52 | 3.47 | 3.51 | 8,634,000 | 3.51 | | 15 Feb 2013 | 3.48 | 3.50 | 3.45 | 3.48 | 39,530,000 | 3.48 | | 14 Feb 2013 | 3.56 | 3.56 | 3.50 | 3.50 | 29,568,000 | 3.50 | | 13 Feb 2013 | 3.57 | 3.62 | 3.56 | 3.60 | 26,642,000 | 3.60 | | 12 Feb 2013 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | 11 Feb 2013 | 3.57 | 3.57 | 3.57 | 3.57 | 0 | 3.57 | | 8 Feb 2013 | 3.55 | 3.59 | 3.55 | 3.57 | 25,496,000 | 3.57 | | 7 Feb 2013 | 3.51 | 3.57 | 3.49 | 3.54 | 30,680,000 | 3.54 | | 6 Feb 2013 | 3.48 | 3.51 | 3.47 | 3.51 | 16,139,000 | 3.51 | | 5 Feb 2013 | 3.46 | 3.49 | 3.45 | 3.48 | 14,595,000 | 3.48 | | 4 Feb 2013 | 3.49 | 3.54 | 3.46 | 3.47 | 26,848,000 | 3.47 | | 1 Feb 2013 | 3.50 | 3.50 | 3.47 | 3.50 | 19,348,000 | 3.50 | |
* Close price adjusted for dividends and splits. |
|
0.09%
Download to Spreadsheet