| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 19 Oct, 2012 | 1.05 | 1.10 | 1.05 | 1.10 | 2,100 | 1.10 | | 18 Oct, 2012 | 1.03 | 1.09 | 1.03 | 1.03 | 1,100 | 1.03 | | 17 Oct, 2012 | 1.15 | 1.15 | 1.15 | 1.15 | 1,000 | 1.15 | | 16 Oct, 2012 | 1.03 | 1.31 | 1.03 | 1.31 | 900 | 1.31 | | 15 Oct, 2012 | 1.03 | 1.31 | 1.03 | 1.31 | 2,800 | 1.31 | | 12 Oct, 2012 | 1.38 | 1.38 | 1.38 | 1.38 | 0 | 1.38 | | 11 Oct, 2012 | 1.38 | 1.38 | 1.38 | 1.38 | 0 | 1.38 | | 10 Oct, 2012 | 1.38 | 1.38 | 1.38 | 1.38 | 0 | 1.38 | | 9 Oct, 2012 | 1.38 | 1.38 | 1.38 | 1.38 | 0 | 1.38 | | 8 Oct, 2012 | 1.38 | 1.38 | 1.38 | 1.38 | 0 | 1.38 | | 5 Oct, 2012 | 1.38 | 1.38 | 1.38 | 1.38 | 0 | 1.38 | | 4 Oct, 2012 | 1.38 | 1.38 | 1.38 | 1.38 | 0 | 1.38 | | 3 Oct, 2012 | 1.38 | 1.38 | 1.38 | 1.38 | 0 | 1.38 | | 2 Oct, 2012 | 1.30 | 1.38 | 1.30 | 1.38 | 3,200 | 1.38 | | 1 Oct, 2012 | 1.10 | 1.30 | 1.10 | 1.30 | 4,000 | 1.30 | | 28 Sep, 2012 | 1.25 | 1.25 | 1.11 | 1.15 | 2,600 | 1.15 | | 27 Sep, 2012 | 1.05 | 1.05 | 1.05 | 1.05 | 0 | 1.05 | | 26 Sep, 2012 | 1.05 | 1.05 | 1.05 | 1.05 | 0 | 1.05 | | 25 Sep, 2012 | 1.05 | 1.05 | 1.05 | 1.05 | 600 | 1.05 | | 24 Sep, 2012 | 1.05 | 1.05 | 1.05 | 1.05 | 700 | 1.05 | | 21 Sep, 2012 | 1.02 | 1.02 | 1.02 | 1.02 | 3,800 | 1.02 | | 20 Sep, 2012 | 1.02 | 1.02 | 1.02 | 1.02 | 1,300 | 1.02 | | 19 Sep, 2012 | 1.01 | 1.01 | 1.01 | 1.01 | 1,000 | 1.01 | | 18 Sep, 2012 | 1.09 | 1.10 | 1.01 | 1.10 | 5,400 | 1.10 | | 17 Sep, 2012 | 1.02 | 1.31 | 1.00 | 1.10 | 27,400 | 1.10 | | 14 Sep, 2012 | 0.96 | 1.05 | 0.96 | 1.05 | 6,300 | 1.05 | | 13 Sep, 2012 | 1.00 | 1.00 | 1.00 | 1.00 | 0 | 1.00 | | 12 Sep, 2012 | 1.00 | 1.00 | 1.00 | 1.00 | 0 | 1.00 | | 11 Sep, 2012 | 1.00 | 1.00 | 1.00 | 1.00 | 0 | 1.00 | | 10 Sep, 2012 | 1.05 | 1.05 | 0.80 | 1.00 | 10,500 | 1.00 | | 7 Sep, 2012 | 1.09 | 1.09 | 1.09 | 1.09 | 0 | 1.09 | | 6 Sep, 2012 | 1.09 | 1.09 | 1.09 | 1.09 | 0 | 1.09 | | 5 Sep, 2012 | 1.09 | 1.09 | 1.09 | 1.09 | 300 | 1.09 | | 4 Sep, 2012 | 1.05 | 1.10 | 1.04 | 1.10 | 1,600 | 1.10 | | 31 Aug, 2012 | 1.00 | 1.05 | 1.00 | 1.05 | 1,100 | 1.05 | | 30 Aug, 2012 | 1.00 | 1.00 | 1.00 | 1.00 | 0 | 1.00 | | 29 Aug, 2012 | 0.99 | 1.00 | 0.99 | 1.00 | 1,500 | 1.00 | | 28 Aug, 2012 | 1.00 | 1.00 | 1.00 | 1.00 | 1,000 | 1.00 | | 27 Aug, 2012 | 1.00 | 1.02 | 1.00 | 1.02 | 200 | 1.02 | | 24 Aug, 2012 | 1.05 | 1.05 | 1.05 | 1.05 | 0 | 1.05 | | 23 Aug, 2012 | 1.05 | 1.05 | 1.05 | 1.05 | 0 | 1.05 | | 22 Aug, 2012 | 1.05 | 1.05 | 1.05 | 1.05 | 0 | 1.05 | | 21 Aug, 2012 | 1.05 | 1.05 | 1.05 | 1.05 | 0 | 1.05 | | 20 Aug, 2012 | 1.01 | 1.05 | 1.01 | 1.05 | 1,400 | 1.05 | | 17 Aug, 2012 | 1.02 | 1.05 | 1.02 | 1.04 | 3,900 | 1.04 | | 16 Aug, 2012 | 1.02 | 1.02 | 1.02 | 1.02 | 500 | 1.02 | | 15 Aug, 2012 | 1.08 | 1.08 | 1.02 | 1.03 | 3,300 | 1.03 | | 14 Aug, 2012 | 1.08 | 1.08 | 1.08 | 1.08 | 1,000 | 1.08 | | 13 Aug, 2012 | 1.08 | 1.08 | 1.06 | 1.06 | 600 | 1.06 | | 10 Aug, 2012 | 1.07 | 1.07 | 1.02 | 1.02 | 900 | 1.02 | | 9 Aug, 2012 | 1.17 | 1.18 | 1.06 | 1.07 | 600 | 1.07 | | 8 Aug, 2012 | 1.13 | 1.13 | 1.02 | 1.02 | 300 | 1.02 | | 7 Aug, 2012 | 1.15 | 1.19 | 1.14 | 1.19 | 800 | 1.19 | | 6 Aug, 2012 | 1.24 | 1.24 | 1.24 | 1.24 | 400 | 1.24 | | 3 Aug, 2012 | 1.05 | 1.24 | 1.05 | 1.24 | 700 | 1.24 | | 2 Aug, 2012 | 1.05 | 1.05 | 1.05 | 1.05 | 500 | 1.05 | | 1 Aug, 2012 | 1.01 | 1.01 | 1.00 | 1.00 | 300 | 1.00 | | 31 Jul, 2012 | 1.09 | 1.09 | 1.09 | 1.09 | 0 | 1.09 | | 30 Jul, 2012 | 1.09 | 1.10 | 1.09 | 1.09 | 400 | 1.09 | | 27 Jul, 2012 | 1.07 | 1.12 | 1.07 | 1.12 | 500 | 1.12 | | 26 Jul, 2012 | 1.17 | 1.20 | 1.06 | 1.20 | 1,000 | 1.20 | | 25 Jul, 2012 | 1.15 | 1.24 | 1.13 | 1.24 | 900 | 1.24 | | 24 Jul, 2012 | 1.10 | 1.10 | 1.05 | 1.05 | 1,300 | 1.05 | | 23 Jul, 2012 | 1.02 | 1.02 | 1.02 | 1.02 | 200 | 1.02 | | 20 Jul, 2012 | 1.00 | 1.28 | 1.00 | 1.01 | 1,200 | 1.01 | | 19 Jul, 2012 | 1.01 | 1.01 | 1.01 | 1.01 | 0 | 1.01 | |
* Close price adjusted for dividends and splits. |
|
0.05(4.76%) 21 May 1:10AM
Download to Spreadsheet