| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 18 Jun, 2013 | 5.00 | 5.11 | 4.95 | 4.98 | 9,179,000 | 4.98 | | 17 Jun, 2013 | 4.93 | 5.08 | 4.93 | 5.01 | 9,740,000 | 5.01 | | 14 Jun, 2013 | 5.00 | 5.13 | 4.91 | 4.93 | 8,956,700 | 4.93 | | 13 Jun, 2013 | 5.05 | 5.08 | 4.90 | 4.93 | 17,041,100 | 4.93 | | 12 Jun, 2013 | 5.08 | 5.08 | 5.08 | 5.08 | 0 | 5.08 | | 11 Jun, 2013 | 5.10 | 5.17 | 5.06 | 5.08 | 6,331,700 | 5.08 | | 10 Jun, 2013 | 5.23 | 5.31 | 5.05 | 5.09 | 10,636,000 | 5.09 | | 7 Jun, 2013 | 5.20 | 5.32 | 5.17 | 5.22 | 8,144,300 | 5.22 | | 6 Jun, 2013 | 5.13 | 5.25 | 5.11 | 5.21 | 10,264,000 | 5.21 | | 5 Jun, 2013 | 5.28 | 5.34 | 5.20 | 5.23 | 9,917,000 | 5.23 | | 4 Jun, 2013 | 5.23 | 5.32 | 5.23 | 5.27 | 12,979,700 | 5.27 | | 3 Jun, 2013 | 5.55 | 5.58 | 5.15 | 5.20 | 30,254,400 | 5.20 | | 03-Jun-2013 | 0.09 Dividend | | 31 May, 2013 | 5.71 | 5.75 | 5.55 | 5.62 | 12,144,300 | 5.53 | | 30 May, 2013 | 5.75 | 5.84 | 5.59 | 5.71 | 19,795,000 | 5.62 | | 29 May, 2013 | 5.93 | 5.95 | 5.80 | 5.83 | 20,512,400 | 5.74 | | 28 May, 2013 | 5.60 | 5.98 | 5.59 | 5.92 | 34,179,700 | 5.83 | | 27 May, 2013 | 5.56 | 5.63 | 5.52 | 5.59 | 9,878,700 | 5.50 | | 24 May, 2013 | 5.62 | 5.70 | 5.53 | 5.65 | 19,120,500 | 5.56 | | 23 May, 2013 | 5.64 | 5.74 | 5.53 | 5.59 | 11,995,300 | 5.50 | | 22 May, 2013 | 5.68 | 5.72 | 5.60 | 5.64 | 10,272,000 | 5.55 | | 21 May, 2013 | 5.70 | 5.79 | 5.65 | 5.68 | 7,942,000 | 5.59 | | 20 May, 2013 | 5.58 | 5.78 | 5.58 | 5.75 | 23,435,200 | 5.66 | | 17 May, 2013 | 5.58 | 5.58 | 5.58 | 5.58 | 0 | 5.49 | | 16 May, 2013 | 5.73 | 5.78 | 5.57 | 5.58 | 17,738,000 | 5.49 | | 15 May, 2013 | 5.71 | 5.80 | 5.71 | 5.74 | 14,007,800 | 5.65 | | 14 May, 2013 | 5.73 | 5.74 | 5.59 | 5.71 | 18,812,000 | 5.62 | | 13 May, 2013 | 5.78 | 5.79 | 5.69 | 5.75 | 13,012,400 | 5.66 | | 10 May, 2013 | 5.56 | 5.80 | 5.56 | 5.79 | 16,089,000 | 5.70 | | 9 May, 2013 | 5.65 | 5.72 | 5.62 | 5.66 | 13,894,000 | 5.57 | | 8 May, 2013 | 5.54 | 5.72 | 5.50 | 5.67 | 26,958,400 | 5.58 | | 7 May, 2013 | 5.23 | 5.55 | 5.21 | 5.51 | 44,718,800 | 5.42 | | 6 May, 2013 | 5.21 | 5.27 | 5.20 | 5.24 | 12,439,000 | 5.16 | | 3 May, 2013 | 5.22 | 5.26 | 5.13 | 5.17 | 15,076,000 | 5.09 | | 2 May, 2013 | 5.07 | 5.24 | 5.02 | 5.21 | 19,380,000 | 5.13 | | 1 May, 2013 | 5.11 | 5.11 | 5.11 | 5.11 | 0 | 5.03 | | 30 Apr, 2013 | 5.00 | 5.13 | 5.00 | 5.11 | 10,596,000 | 5.03 | | 29 Apr, 2013 | 5.15 | 5.15 | 4.98 | 5.01 | 15,125,000 | 4.93 | | 26 Apr, 2013 | 5.13 | 5.20 | 5.13 | 5.14 | 8,487,000 | 5.06 | | 25 Apr, 2013 | 5.10 | 5.18 | 5.08 | 5.12 | 25,024,700 | 5.04 | | 24 Apr, 2013 | 5.09 | 5.15 | 5.08 | 5.12 | 14,101,000 | 5.04 | | 23 Apr, 2013 | 5.11 | 5.15 | 5.06 | 5.10 | 10,163,000 | 5.02 | | 22 Apr, 2013 | 5.16 | 5.21 | 5.12 | 5.16 | 10,669,000 | 5.08 | | 19 Apr, 2013 | 5.03 | 5.17 | 5.03 | 5.14 | 16,165,800 | 5.06 | | 18 Apr, 2013 | 5.07 | 5.16 | 5.02 | 5.07 | 12,542,000 | 4.99 | | 17 Apr, 2013 | 5.21 | 5.24 | 5.06 | 5.07 | 11,366,100 | 4.99 | | 16 Apr, 2013 | 4.98 | 5.22 | 4.91 | 5.21 | 21,090,000 | 5.13 | | 15 Apr, 2013 | 5.22 | 5.29 | 5.08 | 5.13 | 26,811,000 | 5.05 | | 12 Apr, 2013 | 5.52 | 5.52 | 5.20 | 5.25 | 25,819,000 | 5.17 | | 11 Apr, 2013 | 5.59 | 5.69 | 5.48 | 5.51 | 19,675,500 | 5.42 | | 10 Apr, 2013 | 5.39 | 5.63 | 5.36 | 5.59 | 19,178,000 | 5.50 | | 9 Apr, 2013 | 5.26 | 5.40 | 5.26 | 5.39 | 12,909,000 | 5.30 | | 8 Apr, 2013 | 5.12 | 5.31 | 5.10 | 5.26 | 10,494,300 | 5.18 | | 5 Apr, 2013 | 5.06 | 5.22 | 4.98 | 5.16 | 24,275,400 | 5.08 | | 4 Apr, 2013 | 5.09 | 5.09 | 5.09 | 5.09 | 0 | 5.01 | | 3 Apr, 2013 | 5.34 | 5.35 | 5.07 | 5.09 | 23,453,700 | 5.01 | | 2 Apr, 2013 | 5.36 | 5.39 | 5.30 | 5.35 | 38,302,300 | 5.26 | | 1 Apr, 2013 | 5.51 | 5.51 | 5.51 | 5.51 | 0 | 5.42 | | 29 Mar, 2013 | 5.51 | 5.51 | 5.51 | 5.51 | 0 | 5.42 | | 28 Mar, 2013 | 5.58 | 5.58 | 5.41 | 5.51 | 10,716,000 | 5.42 | | 27 Mar, 2013 | 5.40 | 5.59 | 5.39 | 5.55 | 14,273,000 | 5.46 | | 26 Mar, 2013 | 5.49 | 5.49 | 5.28 | 5.41 | 19,127,000 | 5.32 | | 25 Mar, 2013 | 5.69 | 5.69 | 5.50 | 5.51 | 16,601,000 | 5.42 | | 22 Mar, 2013 | 5.60 | 5.70 | 5.60 | 5.69 | 6,160,200 | 5.60 | | 21 Mar, 2013 | 5.67 | 5.72 | 5.62 | 5.66 | 7,576,000 | 5.57 | | 20 Mar, 2013 | 5.53 | 5.71 | 5.53 | 5.67 | 8,779,900 | 5.58 | | 19 Mar, 2013 | 5.61 | 5.68 | 5.51 | 5.53 | 10,329,000 | 5.44 | |
* Close price adjusted for dividends and splits. |
|
0.02(0.40%) 1:29PM
Download to Spreadsheet