| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 24 May, 2013 | 8.55 | 8.55 | 8.55 | 8.55 | 0 | 8.55 | | 23 May, 2013 | 8.55 | 8.55 | 8.55 | 8.55 | 0 | 8.55 | | 22 May, 2013 | 8.55 | 8.55 | 8.55 | 8.55 | 0 | 8.55 | | 21 May, 2013 | 8.55 | 8.55 | 8.55 | 8.55 | 200 | 8.55 | | 20 May, 2013 | 9.00 | 9.49 | 9.00 | 9.49 | 0 | 9.49 | | 17 May, 2013 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | 8.64 | | 16 May, 2013 | 8.64 | 8.64 | 8.64 | 8.64 | 0 | 8.64 | | 15 May, 2013 | 7.68 | 8.64 | 7.50 | 8.64 | 200 | 8.64 | | 14 May, 2013 | 7.90 | 7.90 | 7.90 | 7.90 | 0 | 7.90 | | 13 May, 2013 | 7.16 | 7.90 | 7.16 | 7.90 | 1,300 | 7.90 | | 10 May, 2013 | 7.53 | 7.53 | 7.53 | 7.53 | 0 | 7.53 | | 9 May, 2013 | 7.53 | 7.53 | 7.53 | 7.53 | 0 | 7.53 | | 8 May, 2013 | 6.85 | 6.85 | 6.85 | 6.85 | 100 | 6.85 | | 7 May, 2013 | 7.11 | 7.11 | 7.11 | 7.11 | 0 | 7.11 | | 6 May, 2013 | 7.69 | 7.99 | 7.11 | 7.11 | 700 | 7.11 | | 3 May, 2013 | 7.68 | 7.68 | 7.68 | 7.68 | 800 | 7.68 | | 2 May, 2013 | 7.52 | 8.30 | 7.52 | 7.78 | 1,600 | 7.78 | | 1 May, 2013 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 30 Apr, 2013 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 29 Apr, 2013 | 8.00 | 8.00 | 8.00 | 8.00 | 0 | 8.00 | | 26 Apr, 2013 | 7.08 | 8.00 | 7.01 | 8.00 | 500 | 8.00 | | 25 Apr, 2013 | 7.27 | 7.37 | 7.27 | 7.37 | 300 | 7.37 | | 24 Apr, 2013 | 7.84 | 7.84 | 7.84 | 7.84 | 0 | 7.84 | | 23 Apr, 2013 | 6.52 | 7.84 | 6.52 | 7.84 | 0 | 7.84 | | 22 Apr, 2013 | 8.45 | 8.45 | 7.17 | 7.17 | 700 | 7.17 | | 19 Apr, 2013 | 7.79 | 7.79 | 7.79 | 7.79 | 0 | 7.79 | | 18 Apr, 2013 | 7.79 | 7.79 | 7.79 | 7.79 | 0 | 7.79 | | 17 Apr, 2013 | 7.79 | 7.79 | 7.67 | 7.79 | 1,000 | 7.79 | | 16 Apr, 2013 | 7.10 | 7.80 | 7.10 | 7.16 | 1,600 | 7.16 | | 15 Apr, 2013 | 7.86 | 7.86 | 7.86 | 7.86 | 100 | 7.86 | | 12 Apr, 2013 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | 8.45 | | 11 Apr, 2013 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | 8.45 | | 10 Apr, 2013 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | 8.45 | | 9 Apr, 2013 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | 8.45 | | 8 Apr, 2013 | 8.45 | 8.45 | 8.45 | 8.45 | 0 | 8.45 | | 5 Apr, 2013 | 8.43 | 8.45 | 8.43 | 8.45 | 500 | 8.45 | | 4 Apr, 2013 | 7.01 | 7.69 | 7.01 | 7.69 | 100 | 7.69 | | 3 Apr, 2013 | 7.74 | 7.74 | 7.00 | 7.32 | 1,700 | 7.32 | | 2 Apr, 2013 | 7.30 | 7.59 | 7.04 | 7.04 | 200 | 7.04 | | 1 Apr, 2013 | 7.42 | 7.47 | 6.90 | 7.15 | 3,400 | 7.15 | | 29 Mar, 2013 | 7.31 | 7.31 | 7.31 | 7.31 | 0 | 7.31 | | 28 Mar, 2013 | 7.30 | 8.34 | 7.01 | 7.31 | 1,100 | 7.31 | | 27 Mar, 2013 | 7.60 | 7.60 | 7.60 | 7.60 | 0 | 7.60 | | 26 Mar, 2013 | 7.60 | 7.99 | 7.60 | 7.60 | 1,000 | 7.60 | | 25 Mar, 2013 | 8.05 | 8.05 | 8.05 | 8.05 | 0 | 8.05 | | 22 Mar, 2013 | 8.80 | 8.80 | 7.68 | 8.05 | 500 | 8.05 | | 21 Mar, 2013 | 8.80 | 8.80 | 8.49 | 8.49 | 0 | 8.49 | | 20 Mar, 2013 | 8.90 | 8.90 | 8.01 | 8.17 | 400 | 8.17 | | 19 Mar, 2013 | 8.21 | 8.92 | 8.21 | 8.68 | 100 | 8.68 | | 18 Mar, 2013 | 9.28 | 9.28 | 8.01 | 8.71 | 3,100 | 8.71 | | 15 Mar, 2013 | 8.51 | 8.80 | 8.50 | 8.54 | 600 | 8.54 | | 14 Mar, 2013 | 9.79 | 9.79 | 8.40 | 8.99 | 3,000 | 8.99 | | 13 Mar, 2013 | 10.05 | 10.05 | 8.97 | 8.97 | 1,800 | 8.97 | | 12 Mar, 2013 | 8.63 | 9.30 | 8.63 | 9.17 | 3,400 | 9.17 | | 11 Mar, 2013 | 9.99 | 9.99 | 8.52 | 9.08 | 3,000 | 9.08 | | 8 Mar, 2013 | 9.27 | 9.39 | 8.67 | 9.39 | 4,700 | 9.39 | | 7 Mar, 2013 | 9.02 | 9.67 | 9.02 | 9.07 | 300 | 9.07 | | 6 Mar, 2013 | 9.80 | 9.80 | 9.64 | 9.64 | 500 | 9.64 | | 5 Mar, 2013 | 9.48 | 9.48 | 8.22 | 9.46 | 100 | 9.46 | | 4 Mar, 2013 | 9.01 | 9.58 | 8.58 | 8.92 | 1,500 | 8.92 | | 1 Mar, 2013 | 9.88 | 9.88 | 9.12 | 9.18 | 600 | 9.18 | | 28 Feb, 2013 | 10.00 | 10.20 | 9.24 | 9.47 | 300 | 9.47 | | 27 Feb, 2013 | 9.73 | 9.73 | 9.73 | 9.73 | 0 | 9.73 | | 26 Feb, 2013 | 9.59 | 9.93 | 9.18 | 9.45 | 1,900 | 9.45 | | 25 Feb, 2013 | 9.59 | 9.59 | 9.59 | 9.59 | 0 | 9.59 | | 22 Feb, 2013 | 10.70 | 10.70 | 9.41 | 9.59 | 900 | 9.59 | |
* Close price adjusted for dividends and splits. |
|
0.15%
Download to Spreadsheet