| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 21 May, 2013 | 3.51 | 4.50 | 3.51 | 4.50 | 500 | 4.50 | | 20 May, 2013 | 3.70 | 4.00 | 3.70 | 4.00 | 400 | 4.00 | | 17 May, 2013 | 3.70 | 3.95 | 3.70 | 3.95 | 600 | 3.95 | | 16 May, 2013 | 4.00 | 4.00 | 3.55 | 4.00 | 500 | 4.00 | | 15 May, 2013 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.40 | | 14 May, 2013 | 3.40 | 3.40 | 3.40 | 3.40 | 0 | 3.40 | | 13 May, 2013 | 4.06 | 4.06 | 3.40 | 3.40 | 100 | 3.40 | | 10 May, 2013 | 4.07 | 4.07 | 4.07 | 4.07 | 100 | 4.07 | | 9 May, 2013 | 4.50 | 4.50 | 4.50 | 4.50 | 2,100 | 4.50 | | 8 May, 2013 | 4.15 | 4.15 | 4.01 | 4.01 | 1,900 | 4.01 | | 7 May, 2013 | 4.37 | 4.40 | 4.25 | 4.27 | 8,300 | 4.27 | | 6 May, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 200 | 4.00 | | 3 May, 2013 | 4.00 | 4.29 | 4.00 | 4.29 | 1,300 | 4.29 | | 2 May, 2013 | 4.08 | 4.08 | 3.60 | 4.07 | 8,900 | 4.07 | | 1 May, 2013 | 3.73 | 3.73 | 3.73 | 3.73 | 0 | 3.73 | | 30 Apr, 2013 | 3.56 | 3.73 | 3.56 | 3.73 | 1,200 | 3.73 | | 29 Apr, 2013 | 3.75 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | | 26 Apr, 2013 | 3.73 | 3.75 | 3.73 | 3.75 | 1,100 | 3.75 | | 25 Apr, 2013 | 3.60 | 3.99 | 3.56 | 3.99 | 2,300 | 3.99 | | 24 Apr, 2013 | 3.69 | 3.69 | 3.69 | 3.69 | 0 | 3.69 | | 23 Apr, 2013 | 3.69 | 3.69 | 3.69 | 3.69 | 100 | 3.69 | | 22 Apr, 2013 | 4.25 | 4.25 | 3.99 | 3.99 | 9,600 | 3.99 | | 19 Apr, 2013 | 4.25 | 4.25 | 4.25 | 4.25 | 0 | 4.25 | | 18 Apr, 2013 | 3.90 | 4.25 | 3.59 | 4.25 | 4,500 | 4.25 | | 17 Apr, 2013 | 3.92 | 3.92 | 3.92 | 3.92 | 2,800 | 3.92 | | 16 Apr, 2013 | 3.61 | 3.67 | 3.58 | 3.58 | 2,400 | 3.58 | | 15 Apr, 2013 | 3.45 | 3.95 | 3.45 | 3.95 | 100 | 3.95 | | 12 Apr, 2013 | 3.90 | 3.90 | 3.55 | 3.76 | 2,800 | 3.76 | | 11 Apr, 2013 | 3.76 | 3.76 | 3.76 | 3.76 | 0 | 3.76 | | 10 Apr, 2013 | 4.26 | 4.26 | 3.76 | 3.76 | 800 | 3.76 | | 9 Apr, 2013 | 4.21 | 4.25 | 3.78 | 4.08 | 2,800 | 4.08 | | 8 Apr, 2013 | 4.08 | 4.08 | 4.08 | 4.08 | 100 | 4.08 | | 5 Apr, 2013 | 4.70 | 4.73 | 4.31 | 4.50 | 2,500 | 4.50 | | 4 Apr, 2013 | 4.40 | 4.69 | 4.40 | 4.42 | 17,900 | 4.42 | | 3 Apr, 2013 | 4.35 | 4.48 | 4.35 | 4.40 | 6,300 | 4.40 | | 2 Apr, 2013 | 4.20 | 4.48 | 4.13 | 4.28 | 17,300 | 4.28 | | 1 Apr, 2013 | 4.05 | 4.39 | 4.05 | 4.19 | 13,000 | 4.19 | | 29 Mar, 2013 | 4.01 | 4.01 | 4.01 | 4.01 | 0 | 4.01 | | 28 Mar, 2013 | 5.00 | 5.00 | 4.01 | 4.01 | 51,300 | 4.01 | | 27 Mar, 2013 | 5.00 | 5.00 | 5.00 | 5.00 | 0 | 5.00 | | 26 Mar, 2013 | 5.30 | 5.30 | 5.00 | 5.00 | 5,900 | 5.00 | | 25 Mar, 2013 | 5.51 | 5.51 | 5.00 | 5.00 | 16,300 | 5.00 | | 22 Mar, 2013 | 5.98 | 5.98 | 5.50 | 5.51 | 3,400 | 5.51 | | 21 Mar, 2013 | 6.00 | 6.40 | 5.61 | 5.98 | 5,700 | 5.98 | | 20 Mar, 2013 | 6.60 | 6.60 | 5.63 | 6.00 | 3,700 | 6.00 | | 19 Mar, 2013 | 6.25 | 6.25 | 6.00 | 6.00 | 4,000 | 6.00 | | 18 Mar, 2013 | 6.00 | 6.56 | 5.71 | 6.31 | 7,400 | 6.31 | | 15 Mar, 2013 | 6.69 | 6.69 | 6.04 | 6.23 | 1,700 | 6.23 | | 14 Mar, 2013 | 6.00 | 6.90 | 6.00 | 6.05 | 1,700 | 6.05 | | 13 Mar, 2013 | 6.20 | 6.20 | 6.00 | 6.00 | 500 | 6.00 | | 12 Mar, 2013 | 6.05 | 7.00 | 6.00 | 6.02 | 7,700 | 6.02 | | 11 Mar, 2013 | 7.35 | 7.35 | 5.87 | 5.97 | 20,400 | 5.97 | | 8 Mar, 2013 | 6.70 | 6.70 | 5.90 | 6.18 | 4,100 | 6.18 | | 7 Mar, 2013 | 6.39 | 6.39 | 6.16 | 6.16 | 400 | 6.16 | | 6 Mar, 2013 | 6.80 | 6.80 | 6.00 | 6.15 | 1,900 | 6.15 | | 5 Mar, 2013 | 6.80 | 6.90 | 5.94 | 6.08 | 15,400 | 6.08 | | 4 Mar, 2013 | 6.51 | 6.93 | 6.01 | 6.04 | 12,600 | 6.04 | | 1 Mar, 2013 | 6.53 | 7.17 | 5.60 | 6.00 | 18,300 | 6.00 | | 28 Feb, 2013 | 7.88 | 7.89 | 6.06 | 6.56 | 8,500 | 6.56 | | 27 Feb, 2013 | 6.80 | 7.00 | 6.80 | 6.97 | 2,900 | 6.97 | | 26 Feb, 2013 | 7.53 | 7.54 | 6.75 | 6.80 | 7,300 | 6.80 | | 25 Feb, 2013 | 7.00 | 7.20 | 6.60 | 7.00 | 17,900 | 7.00 | | 22 Feb, 2013 | 7.70 | 7.75 | 7.41 | 7.41 | 7,300 | 7.41 | | 21 Feb, 2013 | 7.80 | 7.80 | 7.26 | 7.31 | 9,000 | 7.31 | | 20 Feb, 2013 | 8.00 | 8.00 | 7.65 | 7.91 | 12,500 | 7.91 | | 19 Feb, 2013 | 8.00 | 8.00 | 7.62 | 8.00 | 2,200 | 8.00 | |
* Close price adjusted for dividends and splits. |
|
0.50(12.50%) 21 May 3:15PM
Download to Spreadsheet