| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 23 May, 2013 | 6.65 | 6.79 | 6.55 | 6.67 | 8,399,600 | 6.67 | | 22 May, 2013 | 7.28 | 7.41 | 6.75 | 6.86 | 14,269,100 | 6.86 | | 21 May, 2013 | 7.68 | 7.90 | 7.15 | 7.22 | 19,207,800 | 7.22 | | 20 May, 2013 | 6.52 | 7.40 | 6.51 | 7.22 | 18,154,000 | 7.22 | | 17 May, 2013 | 6.58 | 6.77 | 6.51 | 6.52 | 6,947,400 | 6.52 | | 16 May, 2013 | 6.67 | 6.87 | 6.36 | 6.56 | 11,597,700 | 6.56 | | 15 May, 2013 | 6.96 | 7.20 | 6.70 | 6.76 | 14,928,900 | 6.76 | | 14 May, 2013 | 7.43 | 7.49 | 6.78 | 6.99 | 18,026,500 | 6.99 | | 13 May, 2013 | 7.51 | 7.92 | 6.95 | 7.08 | 34,946,300 | 7.08 | | 10 May, 2013 | 6.12 | 7.75 | 6.12 | 7.34 | 60,807,800 | 7.34 | | 9 May, 2013 | 5.73 | 5.93 | 5.58 | 5.59 | 9,627,500 | 5.59 | | 8 May, 2013 | 5.75 | 6.07 | 5.60 | 5.66 | 8,625,400 | 5.66 | | 7 May, 2013 | 5.88 | 5.98 | 5.63 | 5.68 | 3,776,900 | 5.68 | | 6 May, 2013 | 5.93 | 6.03 | 5.80 | 5.84 | 4,035,400 | 5.84 | | 3 May, 2013 | 5.90 | 6.04 | 5.77 | 5.79 | 5,435,200 | 5.79 | | 2 May, 2013 | 5.68 | 6.06 | 5.55 | 5.79 | 7,097,900 | 5.79 | | 1 May, 2013 | 5.82 | 5.83 | 5.53 | 5.67 | 4,462,800 | 5.67 | | 30 Apr, 2013 | 5.58 | 5.96 | 5.43 | 5.84 | 6,925,900 | 5.84 | | 29 Apr, 2013 | 5.63 | 5.74 | 5.50 | 5.59 | 3,449,600 | 5.59 | | 26 Apr, 2013 | 5.52 | 5.68 | 5.39 | 5.64 | 3,457,800 | 5.64 | | 25 Apr, 2013 | 5.65 | 5.72 | 5.40 | 5.58 | 5,809,700 | 5.58 | | 24 Apr, 2013 | 5.18 | 5.52 | 5.16 | 5.51 | 5,568,000 | 5.51 | | 23 Apr, 2013 | 5.18 | 5.55 | 5.05 | 5.18 | 6,948,900 | 5.18 | | 22 Apr, 2013 | 5.18 | 5.42 | 5.13 | 5.18 | 3,862,700 | 5.18 | | 19 Apr, 2013 | 5.12 | 5.28 | 4.98 | 5.20 | 4,867,100 | 5.20 | | 18 Apr, 2013 | 4.85 | 5.16 | 4.84 | 5.03 | 4,362,700 | 5.03 | | 17 Apr, 2013 | 4.93 | 4.94 | 4.70 | 4.88 | 6,147,800 | 4.88 | | 16 Apr, 2013 | 5.14 | 5.20 | 4.96 | 4.98 | 3,698,300 | 4.98 | | 15 Apr, 2013 | 5.41 | 5.46 | 5.00 | 5.06 | 6,843,100 | 5.06 | | 12 Apr, 2013 | 5.77 | 5.77 | 5.47 | 5.49 | 4,078,300 | 5.49 | | 11 Apr, 2013 | 5.46 | 5.82 | 5.44 | 5.77 | 5,539,000 | 5.77 | | 10 Apr, 2013 | 5.73 | 5.80 | 5.30 | 5.49 | 6,022,600 | 5.49 | | 9 Apr, 2013 | 5.39 | 5.75 | 5.37 | 5.66 | 7,156,700 | 5.66 | | 8 Apr, 2013 | 5.24 | 5.45 | 5.12 | 5.34 | 6,127,200 | 5.34 | | 5 Apr, 2013 | 5.13 | 5.39 | 5.09 | 5.23 | 4,365,600 | 5.23 | | 4 Apr, 2013 | 5.19 | 5.43 | 5.12 | 5.22 | 4,117,100 | 5.22 | | 3 Apr, 2013 | 5.27 | 5.30 | 5.02 | 5.24 | 6,576,900 | 5.24 | | 2 Apr, 2013 | 5.13 | 5.39 | 4.88 | 5.24 | 10,178,000 | 5.24 | | 1 Apr, 2013 | 5.21 | 5.33 | 4.87 | 4.91 | 8,349,500 | 4.91 | | 28 Mar, 2013 | 5.40 | 5.48 | 5.19 | 5.20 | 5,760,100 | 5.20 | | 27 Mar, 2013 | 5.27 | 5.45 | 5.07 | 5.45 | 9,026,000 | 5.45 | | 26 Mar, 2013 | 5.67 | 5.72 | 5.23 | 5.35 | 10,278,000 | 5.35 | | 25 Mar, 2013 | 5.75 | 5.84 | 5.62 | 5.67 | 4,507,900 | 5.67 | | 22 Mar, 2013 | 5.84 | 5.89 | 5.65 | 5.72 | 5,734,600 | 5.72 | | 21 Mar, 2013 | 5.85 | 5.97 | 5.82 | 5.84 | 4,046,400 | 5.84 | | 20 Mar, 2013 | 5.91 | 6.01 | 5.75 | 5.89 | 5,548,900 | 5.89 | | 19 Mar, 2013 | 6.10 | 6.12 | 5.83 | 5.89 | 6,909,000 | 5.89 | | 18 Mar, 2013 | 6.06 | 6.28 | 5.98 | 6.08 | 5,643,600 | 6.08 | | 15 Mar, 2013 | 6.26 | 6.55 | 6.05 | 6.19 | 15,069,400 | 6.19 | | 14 Mar, 2013 | 5.98 | 6.18 | 5.86 | 5.99 | 7,894,700 | 5.99 | | 13 Mar, 2013 | 6.23 | 6.26 | 5.91 | 5.97 | 5,886,400 | 5.97 | | 12 Mar, 2013 | 6.33 | 6.46 | 6.20 | 6.25 | 6,334,900 | 6.25 | | 11 Mar, 2013 | 6.51 | 6.55 | 6.25 | 6.41 | 5,204,200 | 6.41 | | 8 Mar, 2013 | 6.34 | 6.61 | 6.33 | 6.49 | 7,542,500 | 6.49 | | 7 Mar, 2013 | 6.27 | 6.54 | 6.21 | 6.26 | 8,108,300 | 6.26 | | 6 Mar, 2013 | 5.75 | 6.25 | 5.75 | 6.22 | 7,847,800 | 6.22 | | 5 Mar, 2013 | 6.05 | 6.07 | 5.73 | 5.76 | 6,369,300 | 5.76 | | 4 Mar, 2013 | 5.82 | 6.20 | 5.75 | 5.89 | 7,664,200 | 5.89 | | 1 Mar, 2013 | 6.05 | 6.10 | 5.80 | 5.81 | 7,048,600 | 5.81 | | 28 Feb, 2013 | 5.69 | 6.33 | 5.60 | 6.14 | 15,722,900 | 6.14 | | 27 Feb, 2013 | 6.30 | 6.39 | 6.12 | 6.24 | 5,489,200 | 6.24 | | 26 Feb, 2013 | 6.24 | 6.35 | 6.07 | 6.30 | 6,780,500 | 6.30 | | 25 Feb, 2013 | 6.67 | 6.78 | 6.20 | 6.20 | 8,448,900 | 6.20 | | 22 Feb, 2013 | 6.67 | 6.73 | 6.44 | 6.63 | 5,583,400 | 6.63 | | 21 Feb, 2013 | 6.77 | 6.88 | 6.50 | 6.62 | 7,025,000 | 6.62 | | 20 Feb, 2013 | 7.14 | 7.19 | 6.70 | 6.81 | 7,734,400 | 6.81 | |
* Close price adjusted for dividends and splits. |
|
0.15%
Download to Spreadsheet