| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 23 May, 2013 | 4.67 | 4.75 | 4.61 | 4.70 | 173,800 | 4.70 | | 22 May, 2013 | 4.86 | 4.94 | 4.68 | 4.70 | 205,300 | 4.70 | | 21 May, 2013 | 4.80 | 4.98 | 4.71 | 4.80 | 987,900 | 4.80 | | 20 May, 2013 | 4.67 | 4.80 | 4.65 | 4.77 | 456,700 | 4.77 | | 17 May, 2013 | 4.53 | 4.67 | 4.48 | 4.67 | 246,600 | 4.67 | | 16 May, 2013 | 4.39 | 4.69 | 4.38 | 4.51 | 454,300 | 4.51 | | 15 May, 2013 | 4.20 | 4.37 | 4.20 | 4.37 | 255,000 | 4.37 | | 14 May, 2013 | 4.18 | 4.26 | 4.18 | 4.25 | 326,400 | 4.25 | | 13 May, 2013 | 4.20 | 4.25 | 4.17 | 4.17 | 57,200 | 4.17 | | 10 May, 2013 | 4.17 | 4.20 | 4.11 | 4.20 | 125,300 | 4.20 | | 9 May, 2013 | 4.16 | 4.18 | 4.05 | 4.17 | 173,300 | 4.17 | | 8 May, 2013 | 4.22 | 4.22 | 4.09 | 4.15 | 222,700 | 4.15 | | 7 May, 2013 | 4.18 | 4.23 | 4.09 | 4.23 | 172,800 | 4.23 | | 6 May, 2013 | 4.20 | 4.24 | 4.15 | 4.18 | 283,100 | 4.18 | | 3 May, 2013 | 4.25 | 4.42 | 4.23 | 4.26 | 534,200 | 4.26 | | 2 May, 2013 | 4.05 | 4.25 | 4.04 | 4.21 | 337,100 | 4.21 | | 1 May, 2013 | 3.98 | 4.15 | 3.97 | 4.03 | 479,300 | 4.03 | | 30 Apr, 2013 | 3.97 | 4.00 | 3.94 | 3.99 | 151,900 | 3.99 | | 29 Apr, 2013 | 3.99 | 3.99 | 3.95 | 3.97 | 108,900 | 3.97 | | 26 Apr, 2013 | 3.95 | 3.98 | 3.91 | 3.97 | 115,400 | 3.97 | | 25 Apr, 2013 | 3.83 | 3.96 | 3.81 | 3.96 | 161,600 | 3.96 | | 24 Apr, 2013 | 3.85 | 3.86 | 3.75 | 3.81 | 323,000 | 3.81 | | 23 Apr, 2013 | 3.80 | 3.85 | 3.75 | 3.85 | 125,300 | 3.85 | | 22 Apr, 2013 | 3.85 | 3.85 | 3.73 | 3.75 | 115,900 | 3.75 | | 19 Apr, 2013 | 3.75 | 3.84 | 3.75 | 3.80 | 101,300 | 3.80 | | 18 Apr, 2013 | 3.77 | 3.80 | 3.71 | 3.75 | 156,000 | 3.75 | | 17 Apr, 2013 | 3.87 | 3.87 | 3.67 | 3.75 | 227,600 | 3.75 | | 16 Apr, 2013 | 3.84 | 3.95 | 3.80 | 3.93 | 91,100 | 3.93 | | 15 Apr, 2013 | 3.99 | 4.00 | 3.80 | 3.80 | 183,600 | 3.80 | | 12 Apr, 2013 | 3.96 | 4.00 | 3.96 | 3.99 | 64,500 | 3.99 | | 11 Apr, 2013 | 3.98 | 4.00 | 3.92 | 4.00 | 236,400 | 4.00 | | 10 Apr, 2013 | 3.98 | 3.98 | 3.94 | 3.98 | 134,400 | 3.98 | | 9 Apr, 2013 | 3.98 | 3.98 | 3.92 | 3.95 | 110,800 | 3.95 | | 8 Apr, 2013 | 4.04 | 4.05 | 3.91 | 3.98 | 126,900 | 3.98 | | 5 Apr, 2013 | 3.93 | 4.05 | 3.93 | 4.03 | 67,800 | 4.03 | | 4 Apr, 2013 | 4.01 | 4.04 | 3.92 | 4.03 | 156,100 | 4.03 | | 3 Apr, 2013 | 3.98 | 3.98 | 3.89 | 3.91 | 199,700 | 3.91 | | 2 Apr, 2013 | 4.03 | 4.05 | 3.96 | 3.97 | 141,300 | 3.97 | | 1 Apr, 2013 | 4.15 | 4.15 | 4.00 | 4.00 | 173,300 | 4.00 | | 28 Mar, 2013 | 4.19 | 4.21 | 4.13 | 4.18 | 114,000 | 4.18 | | 27 Mar, 2013 | 4.09 | 4.18 | 4.05 | 4.18 | 92,300 | 4.18 | | 26 Mar, 2013 | 4.19 | 4.19 | 4.11 | 4.15 | 87,100 | 4.15 | | 25 Mar, 2013 | 4.13 | 4.15 | 4.09 | 4.14 | 184,900 | 4.14 | | 22 Mar, 2013 | 4.12 | 4.12 | 4.06 | 4.11 | 74,100 | 4.11 | | 21 Mar, 2013 | 4.05 | 4.10 | 4.05 | 4.09 | 59,700 | 4.09 | | 20 Mar, 2013 | 4.18 | 4.18 | 4.10 | 4.11 | 76,600 | 4.11 | | 19 Mar, 2013 | 4.15 | 4.18 | 4.06 | 4.13 | 128,400 | 4.13 | | 18 Mar, 2013 | 4.07 | 4.17 | 4.04 | 4.13 | 96,100 | 4.13 | | 15 Mar, 2013 | 4.01 | 4.14 | 4.00 | 4.13 | 223,100 | 4.13 | | 14 Mar, 2013 | 3.97 | 4.06 | 3.95 | 4.00 | 199,900 | 4.00 | | 13 Mar, 2013 | 3.86 | 3.99 | 3.84 | 3.98 | 81,000 | 3.98 | | 12 Mar, 2013 | 3.97 | 4.00 | 3.78 | 3.86 | 213,800 | 3.86 | | 11 Mar, 2013 | 4.00 | 4.02 | 3.95 | 3.99 | 86,700 | 3.99 | | 8 Mar, 2013 | 4.09 | 4.09 | 3.98 | 4.04 | 83,100 | 4.04 | | 7 Mar, 2013 | 3.95 | 4.07 | 3.95 | 4.06 | 159,100 | 4.06 | | 6 Mar, 2013 | 4.04 | 4.05 | 3.93 | 3.96 | 86,400 | 3.96 | | 5 Mar, 2013 | 4.10 | 4.17 | 3.99 | 4.03 | 421,300 | 4.03 | | 4 Mar, 2013 | 3.95 | 4.10 | 3.94 | 4.06 | 134,100 | 4.06 | | 1 Mar, 2013 | 3.85 | 4.06 | 3.80 | 3.97 | 171,600 | 3.97 | | 28 Feb, 2013 | 4.00 | 4.07 | 3.90 | 3.90 | 176,600 | 3.90 | | 27 Feb, 2013 | 3.99 | 4.09 | 3.99 | 4.00 | 146,500 | 4.00 | | 26 Feb, 2013 | 4.02 | 4.14 | 3.87 | 3.99 | 246,200 | 3.99 | | 25 Feb, 2013 | 4.24 | 4.24 | 3.98 | 4.00 | 1,003,700 | 4.00 | | 22 Feb, 2013 | 4.08 | 4.23 | 4.04 | 4.20 | 190,700 | 4.20 | | 21 Feb, 2013 | 4.26 | 4.26 | 3.95 | 4.02 | 2,060,600 | 4.02 | | 20 Feb, 2013 | 4.34 | 4.34 | 4.10 | 4.11 | 387,900 | 4.11 | |
* Close price adjusted for dividends and splits. |
|
0.02%
Download to Spreadsheet