| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May, 2013 | 3.25 | 3.25 | 3.25 | 3.25 | 2,100 | 3.25 | | 16 May, 2013 | 3.42 | 3.42 | 3.42 | 3.42 | 0 | 3.42 | | 15 May, 2013 | 3.42 | 3.42 | 3.42 | 3.42 | 0 | 3.42 | | 14 May, 2013 | 3.10 | 3.42 | 3.10 | 3.42 | 800 | 3.42 | | 13 May, 2013 | 3.26 | 3.26 | 3.26 | 3.26 | 1,100 | 3.26 | | 10 May, 2013 | 3.27 | 3.27 | 3.27 | 3.27 | 0 | 3.27 | | 9 May, 2013 | 3.44 | 3.44 | 3.44 | 3.44 | 0 | 3.44 | | 8 May, 2013 | 3.62 | 3.62 | 3.62 | 3.62 | 100 | 3.62 | | 7 May, 2013 | 3.81 | 3.81 | 3.81 | 3.81 | 0 | 3.81 | | 6 May, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | 3 May, 2013 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | 4.20 | | 2 May, 2013 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | 4.20 | | 1 May, 2013 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | 4.20 | | 30 Apr, 2013 | 4.20 | 4.20 | 4.20 | 4.20 | 0 | 4.20 | | 29 Apr, 2013 | 4.40 | 4.40 | 4.40 | 4.40 | 0 | 4.40 | | 26 Apr, 2013 | 4.63 | 4.63 | 4.63 | 4.63 | 0 | 4.63 | | 25 Apr, 2013 | 4.80 | 4.87 | 4.80 | 4.87 | 0 | 4.87 | | 24 Apr, 2013 | 4.64 | 4.64 | 4.64 | 4.64 | 0 | 4.64 | | 23 Apr, 2013 | 5.12 | 5.12 | 4.64 | 4.64 | 0 | 4.64 | | 22 Apr, 2013 | 4.88 | 4.88 | 4.88 | 4.88 | 0 | 4.88 | | 19 Apr, 2013 | 4.66 | 4.66 | 4.66 | 4.66 | 0 | 4.66 | | 18 Apr, 2013 | 4.99 | 4.99 | 4.66 | 4.66 | 0 | 4.66 | | 17 Apr, 2013 | 4.90 | 4.90 | 4.90 | 4.90 | 0 | 4.90 | | 16 Apr, 2013 | 5.68 | 5.68 | 4.69 | 4.69 | 500 | 4.69 | | 15 Apr, 2013 | 5.99 | 6.00 | 5.20 | 5.20 | 0 | 5.20 | | 12 Apr, 2013 | 6.10 | 6.10 | 5.77 | 5.77 | 200 | 5.77 | | 11 Apr, 2013 | 6.40 | 6.40 | 6.40 | 6.40 | 0 | 6.40 | | 10 Apr, 2013 | 4.16 | 5.90 | 4.16 | 5.90 | 1,200 | 5.90 | | 9 Apr, 2013 | 5.15 | 5.15 | 5.15 | 5.15 | 0 | 5.15 | | 8 Apr, 2013 | 3.95 | 4.38 | 3.95 | 4.37 | 100 | 4.37 | | 5 Apr, 2013 | 3.58 | 3.90 | 3.52 | 3.66 | 8,800 | 3.66 | | 4 Apr, 2013 | 3.97 | 4.25 | 3.45 | 4.17 | 800 | 4.17 | | 3 Apr, 2013 | 3.70 | 4.00 | 3.51 | 3.98 | 14,400 | 3.98 | | 2 Apr, 2013 | 4.24 | 4.24 | 3.20 | 3.70 | 3,800 | 3.70 | | 1 Apr, 2013 | 3.95 | 3.95 | 3.05 | 3.73 | 1,900 | 3.73 | | 29 Mar, 2013 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.40 | | 28 Mar, 2013 | 3.94 | 3.94 | 3.28 | 3.40 | 2,100 | 3.40 | | 27 Mar, 2013 | 3.50 | 3.50 | 3.50 | 3.50 | 0 | 3.50 | | 26 Mar, 2013 | 4.16 | 4.16 | 3.31 | 3.50 | 8,100 | 3.50 | | 25 Mar, 2013 | 4.19 | 4.19 | 3.44 | 3.88 | 1,500 | 3.88 | | 22 Mar, 2013 | 4.56 | 4.56 | 3.61 | 4.17 | 1,100 | 4.17 | | 21 Mar, 2013 | 4.60 | 4.60 | 3.55 | 4.24 | 3,300 | 4.24 | | 20 Mar, 2013 | 4.90 | 4.90 | 3.87 | 4.43 | 20,100 | 4.43 | | 19 Mar, 2013 | 4.75 | 4.75 | 3.71 | 4.69 | 800 | 4.69 | | 18 Mar, 2013 | 4.49 | 4.49 | 4.47 | 4.47 | 0 | 4.47 | | 15 Mar, 2013 | 4.43 | 4.43 | 3.60 | 4.19 | 2,200 | 4.19 | | 14 Mar, 2013 | 3.46 | 4.14 | 3.46 | 4.14 | 100 | 4.14 | | 13 Mar, 2013 | 4.35 | 4.35 | 3.60 | 3.89 | 2,100 | 3.89 | | 12 Mar, 2013 | 4.88 | 4.88 | 3.71 | 3.99 | 4,800 | 3.99 | | 11 Mar, 2013 | 4.30 | 4.30 | 3.71 | 4.29 | 1,200 | 4.29 | | 8 Mar, 2013 | 4.05 | 4.20 | 3.49 | 3.70 | 1,900 | 3.70 | | 7 Mar, 2013 | 4.64 | 4.64 | 3.11 | 3.94 | 51,200 | 3.94 | | 6 Mar, 2013 | 4.58 | 4.58 | 3.77 | 3.88 | 12,800 | 3.88 | | 5 Mar, 2013 | 4.41 | 4.41 | 3.79 | 4.18 | 22,500 | 4.18 | | 4 Mar, 2013 | 4.47 | 4.47 | 3.79 | 4.12 | 1,900 | 4.12 | | 1 Mar, 2013 | 4.57 | 4.57 | 3.91 | 4.18 | 100 | 4.18 | | 28 Feb, 2013 | 3.95 | 4.73 | 3.88 | 4.19 | 54,100 | 4.19 | | 27 Feb, 2013 | 3.87 | 4.53 | 3.87 | 4.31 | 2,800 | 4.31 | | 26 Feb, 2013 | 4.20 | 4.20 | 3.75 | 4.18 | 1,400 | 4.18 | | 25 Feb, 2013 | 4.22 | 4.96 | 4.13 | 4.13 | 14,400 | 4.13 | | 22 Feb, 2013 | 4.89 | 4.89 | 4.12 | 4.58 | 1,900 | 4.58 | | 21 Feb, 2013 | 4.75 | 4.75 | 4.40 | 4.48 | 18,600 | 4.48 | | 20 Feb, 2013 | 4.98 | 4.98 | 4.86 | 4.88 | 1,000 | 4.88 | | 19 Feb, 2013 | 4.96 | 4.96 | 4.79 | 4.82 | 5,500 | 4.82 | | 18 Feb, 2013 | 4.80 | 4.82 | 4.28 | 4.65 | 3,500 | 4.65 | | 15 Feb, 2013 | 4.90 | 4.90 | 4.34 | 4.68 | 2,800 | 4.68 | |
* Close price adjusted for dividends and splits. |
|
0.17(4.97%) 17 May 2:15PM
Download to Spreadsheet