| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May, 2013 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | 8.58 | | 16 May, 2013 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | 8.58 | | 15 May, 2013 | 8.58 | 8.58 | 8.58 | 8.58 | 0 | 8.58 | | 14 May, 2013 | 8.19 | 8.19 | 8.19 | 8.19 | 0 | 8.19 | | 13 May, 2013 | 8.19 | 8.19 | 8.19 | 8.19 | 0 | 8.19 | | 10 May, 2013 | 7.70 | 8.30 | 7.61 | 8.30 | 400 | 8.30 | | 9 May, 2013 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 8 May, 2013 | 8.35 | 8.35 | 8.00 | 8.00 | 0 | 8.00 | | 7 May, 2013 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 6 May, 2013 | 7.25 | 8.00 | 7.25 | 8.00 | 100 | 8.00 | | 3 May, 2013 | 7.57 | 7.63 | 6.95 | 7.63 | 0 | 7.63 | | 2 May, 2013 | 7.27 | 7.27 | 7.27 | 7.27 | 0 | 7.27 | | 1 May, 2013 | 7.27 | 7.27 | 7.27 | 7.27 | 0 | 7.27 | | 30 Apr, 2013 | 7.27 | 7.27 | 6.96 | 7.27 | 400 | 7.27 | | 29 Apr, 2013 | 7.96 | 7.96 | 7.27 | 7.27 | 0 | 7.27 | | 26 Apr, 2013 | 7.65 | 7.65 | 7.65 | 7.65 | 2,000 | 7.65 | | 25 Apr, 2013 | 9.25 | 9.50 | 9.25 | 9.50 | 0 | 9.50 | | 24 Apr, 2013 | 7.95 | 7.95 | 7.95 | 7.95 | 0 | 7.95 | | 23 Apr, 2013 | 7.16 | 9.95 | 7.16 | 7.95 | 300 | 7.95 | | 22 Apr, 2013 | 7.60 | 8.85 | 7.50 | 8.85 | 400 | 8.85 | | 19 Apr, 2013 | 8.85 | 8.85 | 8.85 | 8.85 | 0 | 8.85 | | 18 Apr, 2013 | 8.00 | 8.85 | 8.00 | 8.85 | 0 | 8.85 | | 17 Apr, 2013 | 6.88 | 8.00 | 6.88 | 8.00 | 300 | 8.00 | | 16 Apr, 2013 | 8.59 | 8.59 | 8.59 | 8.59 | 0 | 8.59 | | 15 Apr, 2013 | 7.60 | 7.60 | 7.60 | 7.60 | 0 | 7.60 | | 12 Apr, 2013 | 7.60 | 7.60 | 7.60 | 7.60 | 0 | 7.60 | | 11 Apr, 2013 | 7.60 | 7.60 | 7.60 | 7.60 | 1,700 | 7.60 | | 10 Apr, 2013 | 7.60 | 7.60 | 7.60 | 7.60 | 0 | 7.60 | | 9 Apr, 2013 | 6.98 | 6.98 | 6.98 | 6.98 | 500 | 6.98 | | 8 Apr, 2013 | 7.00 | 7.00 | 7.00 | 7.00 | 0 | 7.00 | | 5 Apr, 2013 | 6.10 | 6.36 | 6.10 | 6.28 | 7,700 | 6.28 | | 4 Apr, 2013 | 6.25 | 6.25 | 6.00 | 6.04 | 0 | 6.04 | | 3 Apr, 2013 | 6.60 | 6.60 | 5.83 | 6.13 | 8,400 | 6.13 | | 2 Apr, 2013 | 6.33 | 6.33 | 6.25 | 6.27 | 11,800 | 6.27 | | 1 Apr, 2013 | 6.21 | 6.59 | 6.20 | 6.45 | 2,200 | 6.45 | | 29 Mar, 2013 | 6.68 | 6.68 | 6.68 | 6.68 | 0 | 6.68 | | 28 Mar, 2013 | 6.26 | 6.72 | 6.25 | 6.68 | 1,700 | 6.68 | | 27 Mar, 2013 | 6.50 | 6.50 | 6.50 | 6.50 | 0 | 6.50 | | 26 Mar, 2013 | 6.51 | 6.51 | 6.50 | 6.50 | 7,500 | 6.50 | | 25 Mar, 2013 | 6.51 | 6.97 | 6.31 | 6.59 | 3,200 | 6.59 | | 22 Mar, 2013 | 6.17 | 6.54 | 6.16 | 6.54 | 900 | 6.54 | | 21 Mar, 2013 | 6.28 | 6.88 | 6.25 | 6.88 | 1,000 | 6.88 | | 20 Mar, 2013 | 6.70 | 6.70 | 6.70 | 6.70 | 0 | 6.70 | | 19 Mar, 2013 | 6.62 | 6.99 | 6.62 | 6.70 | 26,200 | 6.70 | | 18 Mar, 2013 | 8.38 | 8.38 | 6.67 | 7.11 | 31,500 | 7.11 | | 15 Mar, 2013 | 7.00 | 7.00 | 6.75 | 6.99 | 5,200 | 6.99 | | 14 Mar, 2013 | 6.79 | 7.19 | 6.76 | 6.98 | 8,000 | 6.98 | | 13 Mar, 2013 | 6.52 | 6.65 | 6.50 | 6.52 | 2,400 | 6.52 | | 12 Mar, 2013 | 6.55 | 6.80 | 6.55 | 6.65 | 900 | 6.65 | | 11 Mar, 2013 | 6.62 | 6.62 | 6.62 | 6.62 | 0 | 6.62 | | 8 Mar, 2013 | 6.52 | 6.99 | 6.52 | 6.62 | 100 | 6.62 | | 7 Mar, 2013 | 6.93 | 6.93 | 6.93 | 6.93 | 0 | 6.93 | | 6 Mar, 2013 | 6.94 | 6.94 | 6.93 | 6.93 | 100 | 6.93 | | 5 Mar, 2013 | 7.29 | 7.29 | 6.81 | 6.81 | 1,100 | 6.81 | | 4 Mar, 2013 | 6.25 | 7.19 | 6.25 | 7.19 | 400 | 7.19 | | 1 Mar, 2013 | 7.08 | 7.09 | 6.60 | 6.60 | 800 | 6.60 | | 28 Feb, 2013 | 6.74 | 6.80 | 6.61 | 6.80 | 3,000 | 6.80 | | 27 Feb, 2013 | 6.93 | 6.93 | 6.70 | 6.75 | 2,400 | 6.75 | | 26 Feb, 2013 | 6.52 | 7.09 | 6.52 | 7.09 | 0 | 7.09 | | 25 Feb, 2013 | 6.55 | 6.99 | 6.50 | 6.84 | 5,700 | 6.84 | | 22 Feb, 2013 | 6.86 | 7.39 | 6.61 | 6.99 | 2,300 | 6.99 | | 21 Feb, 2013 | 7.09 | 7.39 | 6.86 | 6.86 | 2,300 | 6.86 | | 20 Feb, 2013 | 6.92 | 7.49 | 6.75 | 6.90 | 3,400 | 6.90 | | 19 Feb, 2013 | 6.48 | 6.99 | 6.48 | 6.91 | 31,800 | 6.91 | | 18 Feb, 2013 | 6.80 | 7.08 | 6.80 | 7.08 | 2,500 | 7.08 | | 15 Feb, 2013 | 6.98 | 7.07 | 6.80 | 6.81 | 3,000 | 6.81 | |
* Close price adjusted for dividends and splits. |
|
0.19%
Download to Spreadsheet