| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May, 2013 | 3.70 | 3.70 | 3.40 | 3.57 | 68,900 | 3.57 | | 16 May, 2013 | 3.82 | 3.90 | 3.67 | 3.72 | 59,900 | 3.72 | | 15 May, 2013 | 4.15 | 4.33 | 3.78 | 3.79 | 635,700 | 3.79 | | 14 May, 2013 | 3.55 | 3.62 | 3.55 | 3.56 | 23,800 | 3.56 | | 13 May, 2013 | 3.42 | 3.67 | 3.34 | 3.52 | 70,000 | 3.52 | | 10 May, 2013 | 3.46 | 3.56 | 3.43 | 3.45 | 28,300 | 3.45 | | 9 May, 2013 | 3.54 | 3.54 | 3.44 | 3.45 | 16,700 | 3.45 | | 8 May, 2013 | 3.55 | 3.56 | 3.44 | 3.50 | 35,900 | 3.50 | | 7 May, 2013 | 3.46 | 3.59 | 3.39 | 3.53 | 90,700 | 3.53 | | 6 May, 2013 | 3.32 | 3.54 | 3.32 | 3.43 | 47,600 | 3.43 | | 3 May, 2013 | 3.35 | 3.35 | 3.26 | 3.31 | 15,900 | 3.31 | | 2 May, 2013 | 3.31 | 3.34 | 3.25 | 3.30 | 22,000 | 3.30 | | 1 May, 2013 | 3.31 | 3.39 | 3.28 | 3.30 | 31,900 | 3.30 | | 30 Apr, 2013 | 3.42 | 3.43 | 3.24 | 3.35 | 53,900 | 3.35 | | 29 Apr, 2013 | 3.37 | 3.49 | 3.30 | 3.39 | 58,300 | 3.39 | | 26 Apr, 2013 | 3.42 | 3.42 | 3.31 | 3.36 | 46,500 | 3.36 | | 25 Apr, 2013 | 3.64 | 3.64 | 3.35 | 3.40 | 86,200 | 3.40 | | 24 Apr, 2013 | 3.38 | 3.76 | 3.33 | 3.58 | 160,900 | 3.58 | | 23 Apr, 2013 | 3.39 | 3.39 | 3.30 | 3.35 | 18,000 | 3.35 | | 22 Apr, 2013 | 3.21 | 3.64 | 3.15 | 3.28 | 95,300 | 3.28 | | 19 Apr, 2013 | 3.33 | 3.39 | 3.21 | 3.24 | 74,900 | 3.24 | | 18 Apr, 2013 | 3.37 | 3.41 | 3.27 | 3.27 | 74,500 | 3.27 | | 17 Apr, 2013 | 3.50 | 3.50 | 3.30 | 3.34 | 81,800 | 3.34 | | 16 Apr, 2013 | 3.70 | 3.80 | 3.45 | 3.53 | 93,900 | 3.53 | | 15 Apr, 2013 | 3.71 | 4.09 | 3.51 | 3.61 | 391,600 | 3.61 | | 12 Apr, 2013 | 3.96 | 4.66 | 3.74 | 3.80 | 3,353,000 | 3.80 | | 11 Apr, 2013 | 3.12 | 3.18 | 3.08 | 3.13 | 94,700 | 3.13 | | 10 Apr, 2013 | 3.03 | 3.18 | 3.01 | 3.10 | 20,500 | 3.10 | | 9 Apr, 2013 | 3.16 | 3.16 | 2.97 | 3.03 | 47,300 | 3.03 | | 8 Apr, 2013 | 3.03 | 3.10 | 2.96 | 2.97 | 46,000 | 2.97 | | 5 Apr, 2013 | 3.05 | 3.07 | 2.97 | 3.03 | 21,000 | 3.03 | | 4 Apr, 2013 | 3.11 | 3.13 | 2.93 | 3.08 | 48,200 | 3.08 | | 3 Apr, 2013 | 3.20 | 3.23 | 3.03 | 3.06 | 61,300 | 3.06 | | 2 Apr, 2013 | 3.96 | 3.96 | 3.00 | 3.18 | 210,000 | 3.18 | | 1 Apr, 2013 | 3.83 | 4.08 | 3.35 | 3.57 | 162,600 | 3.57 | | 28 Mar, 2013 | 3.90 | 3.90 | 3.75 | 3.82 | 22,200 | 3.82 | | 27 Mar, 2013 | 4.05 | 4.09 | 3.89 | 3.92 | 46,400 | 3.92 | | 26 Mar, 2013 | 3.99 | 4.12 | 3.97 | 4.08 | 23,400 | 4.08 | | 25 Mar, 2013 | 4.04 | 4.29 | 3.90 | 3.99 | 139,100 | 3.99 | | 22 Mar, 2013 | 3.50 | 4.00 | 3.44 | 3.99 | 99,000 | 3.99 | | 21 Mar, 2013 | 3.56 | 3.58 | 3.32 | 3.44 | 64,400 | 3.44 | | 20 Mar, 2013 | 3.57 | 3.68 | 3.54 | 3.63 | 10,600 | 3.63 | | 19 Mar, 2013 | 3.64 | 3.64 | 3.49 | 3.56 | 17,100 | 3.56 | | 18 Mar, 2013 | 3.46 | 3.71 | 3.46 | 3.60 | 33,300 | 3.60 | | 15 Mar, 2013 | 3.50 | 3.77 | 3.46 | 3.47 | 28,800 | 3.47 | | 14 Mar, 2013 | 3.53 | 3.66 | 3.53 | 3.57 | 22,300 | 3.57 | | 13 Mar, 2013 | 3.70 | 3.70 | 3.51 | 3.53 | 24,900 | 3.53 | | 12 Mar, 2013 | 4.00 | 4.09 | 3.60 | 3.71 | 185,200 | 3.71 | | 11 Mar, 2013 | 3.47 | 3.93 | 3.45 | 3.86 | 213,300 | 3.86 | | 8 Mar, 2013 | 3.49 | 3.62 | 3.43 | 3.43 | 50,600 | 3.43 | | 7 Mar, 2013 | 3.35 | 3.45 | 3.35 | 3.39 | 17,800 | 3.39 | | 6 Mar, 2013 | 3.29 | 3.40 | 3.27 | 3.33 | 12,600 | 3.33 | | 5 Mar, 2013 | 3.30 | 3.32 | 3.23 | 3.29 | 37,100 | 3.29 | | 4 Mar, 2013 | 3.15 | 3.38 | 3.15 | 3.28 | 38,800 | 3.28 | | 1 Mar, 2013 | 3.34 | 3.39 | 3.19 | 3.23 | 23,200 | 3.23 | | 28 Feb, 2013 | 3.34 | 3.54 | 3.33 | 3.34 | 43,700 | 3.34 | | 27 Feb, 2013 | 3.23 | 3.39 | 3.17 | 3.27 | 16,800 | 3.27 | | 26 Feb, 2013 | 3.35 | 3.35 | 3.09 | 3.18 | 82,500 | 3.18 | | 25 Feb, 2013 | 3.66 | 3.69 | 3.33 | 3.39 | 39,900 | 3.39 | | 22 Feb, 2013 | 3.73 | 3.73 | 3.55 | 3.61 | 30,900 | 3.61 | | 21 Feb, 2013 | 3.96 | 3.96 | 3.52 | 3.56 | 109,600 | 3.56 | | 20 Feb, 2013 | 3.91 | 3.99 | 3.84 | 3.86 | 14,300 | 3.86 | | 19 Feb, 2013 | 4.05 | 4.07 | 3.84 | 3.92 | 39,000 | 3.92 | | 15 Feb, 2013 | 4.12 | 4.12 | 3.96 | 4.02 | 26,000 | 4.02 | | 14 Feb, 2013 | 4.01 | 4.21 | 3.95 | 4.11 | 60,800 | 4.11 | | 13 Feb, 2013 | 4.05 | 4.06 | 3.92 | 4.05 | 67,600 | 4.05 | |
* Close price adjusted for dividends and splits. |
|
0.15(4.03%) 18 May 1:29AM
Download to Spreadsheet