| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 20 May, 2013 | 5.60 | 5.65 | 5.58 | 5.61 | 6,809,400 | 5.61 | | 17 May, 2013 | 5.54 | 5.59 | 5.50 | 5.54 | 5,995,800 | 5.54 | | 16 May, 2013 | 5.68 | 5.70 | 5.53 | 5.54 | 8,457,400 | 5.54 | | 15 May, 2013 | 5.67 | 5.79 | 5.65 | 5.67 | 8,544,800 | 5.67 | | 14 May, 2013 | 5.63 | 5.65 | 5.60 | 5.63 | 4,571,400 | 5.63 | | 13 May, 2013 | 5.55 | 5.64 | 5.54 | 5.60 | 5,629,000 | 5.60 | | 10 May, 2013 | 5.53 | 5.67 | 5.51 | 5.52 | 7,035,800 | 5.52 | | 9 May, 2013 | 5.55 | 5.57 | 5.48 | 5.50 | 8,268,200 | 5.50 | | 8 May, 2013 | 5.42 | 5.58 | 5.41 | 5.56 | 11,091,700 | 5.56 | | 7 May, 2013 | 5.40 | 5.42 | 5.30 | 5.38 | 4,955,200 | 5.38 | | 6 May, 2013 | 5.45 | 5.48 | 5.38 | 5.40 | 4,891,900 | 5.40 | | 3 May, 2013 | 5.46 | 5.46 | 5.38 | 5.40 | 3,437,900 | 5.40 | | 2 May, 2013 | 5.42 | 5.45 | 5.38 | 5.40 | 4,313,700 | 5.40 | | 1 May, 2013 | 5.39 | 5.48 | 5.39 | 5.43 | 5,710,000 | 5.43 | | 30 Apr, 2013 | 5.39 | 5.45 | 5.38 | 5.40 | 8,619,900 | 5.40 | | 29 Apr, 2013 | 5.30 | 5.37 | 5.30 | 5.36 | 4,691,400 | 5.36 | | 26 Apr, 2013 | 5.29 | 5.33 | 5.25 | 5.28 | 5,331,700 | 5.28 | | 25 Apr, 2013 | 5.30 | 5.30 | 5.30 | 5.30 | 0 | 5.30 | | 24 Apr, 2013 | 5.22 | 5.30 | 5.19 | 5.30 | 10,939,600 | 5.30 | | 23 Apr, 2013 | 5.17 | 5.23 | 5.14 | 5.16 | 4,882,300 | 5.16 | | 22 Apr, 2013 | 5.06 | 5.16 | 5.06 | 5.16 | 3,989,300 | 5.16 | | 19 Apr, 2013 | 5.09 | 5.11 | 5.03 | 5.06 | 4,664,700 | 5.06 | | 18 Apr, 2013 | 5.15 | 5.17 | 5.05 | 5.08 | 7,212,400 | 5.08 | | 17 Apr, 2013 | 5.12 | 5.14 | 5.08 | 5.14 | 7,325,700 | 5.14 | | 16 Apr, 2013 | 5.06 | 5.11 | 5.05 | 5.07 | 6,612,200 | 5.07 | | 15 Apr, 2013 | 5.10 | 5.13 | 5.08 | 5.11 | 6,600,200 | 5.11 | | 12 Apr, 2013 | 5.17 | 5.18 | 5.13 | 5.14 | 5,216,600 | 5.14 | | 11 Apr, 2013 | 5.14 | 5.20 | 5.12 | 5.15 | 7,377,900 | 5.15 | | 10 Apr, 2013 | 5.17 | 5.18 | 5.05 | 5.06 | 9,791,800 | 5.06 | | 9 Apr, 2013 | 5.10 | 5.15 | 5.06 | 5.14 | 6,119,600 | 5.14 | | 8 Apr, 2013 | 5.12 | 5.12 | 5.03 | 5.07 | 3,872,000 | 5.07 | | 5 Apr, 2013 | 5.15 | 5.18 | 5.10 | 5.10 | 8,365,200 | 5.10 | | 4 Apr, 2013 | 5.10 | 5.17 | 5.05 | 5.10 | 6,597,200 | 5.10 | | 3 Apr, 2013 | 5.20 | 5.24 | 5.07 | 5.10 | 7,856,200 | 5.10 | | 2 Apr, 2013 | 5.21 | 5.24 | 5.10 | 5.18 | 8,999,400 | 5.18 | | 1 Apr, 2013 | 5.21 | 5.21 | 5.21 | 5.21 | 0 | 5.21 | | 29 Mar, 2013 | 5.21 | 5.21 | 5.21 | 5.21 | 0 | 5.21 | | 28 Mar, 2013 | 5.18 | 5.25 | 5.15 | 5.21 | 17,855,200 | 5.21 | | 27 Mar, 2013 | 5.04 | 5.22 | 5.03 | 5.22 | 11,726,400 | 5.22 | | 26 Mar, 2013 | 5.07 | 5.08 | 4.99 | 4.99 | 10,067,400 | 4.99 | | 25 Mar, 2013 | 5.05 | 5.14 | 5.04 | 5.10 | 8,858,800 | 5.10 | | 22 Mar, 2013 | 5.12 | 5.15 | 5.05 | 5.05 | 8,552,100 | 5.05 | | 21 Mar, 2013 | 5.09 | 5.19 | 5.07 | 5.16 | 17,020,200 | 5.16 | | 20 Mar, 2013 | 5.03 | 5.11 | 4.91 | 5.02 | 17,463,400 | 5.02 | | 19 Mar, 2013 | 5.27 | 5.28 | 5.06 | 5.07 | 15,095,400 | 5.07 | | 18 Mar, 2013 | 5.29 | 5.29 | 5.22 | 5.22 | 7,860,700 | 5.22 | | 15 Mar, 2013 | 5.31 | 5.37 | 5.30 | 5.35 | 10,005,600 | 5.35 | | 14 Mar, 2013 | 5.40 | 5.44 | 5.28 | 5.29 | 10,476,600 | 5.29 | | 13 Mar, 2013 | 5.39 | 5.40 | 5.34 | 5.39 | 9,109,300 | 5.39 | | 12 Mar, 2013 | 5.36 | 5.40 | 5.34 | 5.35 | 5,739,600 | 5.35 | | 11 Mar, 2013 | 5.33 | 5.39 | 5.31 | 5.34 | 9,937,600 | 5.34 | | 8 Mar, 2013 | 5.32 | 5.34 | 5.28 | 5.33 | 7,159,400 | 5.33 | | 7 Mar, 2013 | 5.33 | 5.36 | 5.25 | 5.27 | 10,116,500 | 5.27 | | 6 Mar, 2013 | 5.33 | 5.37 | 5.31 | 5.34 | 8,762,900 | 5.34 | | 5 Mar, 2013 | 5.30 | 5.37 | 5.28 | 5.30 | 8,836,200 | 5.30 | | 4 Mar, 2013 | 5.31 | 5.35 | 5.22 | 5.22 | 15,498,500 | 5.22 | | 04-Mar-2013 | 0.125 Dividend | | 1 Mar, 2013 | 5.49 | 5.49 | 5.42 | 5.43 | 8,485,300 | 5.30 | | 28 Feb, 2013 | 5.37 | 5.48 | 5.37 | 5.48 | 18,237,900 | 5.35 | | 27 Feb, 2013 | 5.37 | 5.39 | 5.33 | 5.37 | 6,513,500 | 5.25 | | 26 Feb, 2013 | 5.33 | 5.38 | 5.30 | 5.33 | 12,162,200 | 5.21 | | 25 Feb, 2013 | 5.30 | 5.44 | 5.29 | 5.42 | 9,881,300 | 5.30 | | 22 Feb, 2013 | 5.50 | 5.50 | 5.25 | 5.27 | 16,915,700 | 5.15 | | 21 Feb, 2013 | 5.40 | 5.53 | 5.38 | 5.42 | 19,920,200 | 5.30 | | 20 Feb, 2013 | 5.56 | 5.59 | 5.36 | 5.44 | 14,266,900 | 5.31 | | 19 Feb, 2013 | 5.53 | 5.54 | 5.49 | 5.54 | 5,309,300 | 5.41 | | 18 Feb, 2013 | 5.46 | 5.52 | 5.46 | 5.49 | 7,236,800 | 5.36 | |
* Close price adjusted for dividends and splits. |
|
0.07(1.26%) 20 May 11:40AM
Download to Spreadsheet