| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 17 May, 2013 | 3.83 | 3.93 | 3.82 | 3.91 | 131,400 | 3.91 | | 16 May, 2013 | 3.65 | 3.88 | 3.65 | 3.80 | 229,700 | 3.80 | | 15 May, 2013 | 3.70 | 3.73 | 3.61 | 3.69 | 175,400 | 3.69 | | 14 May, 2013 | 3.78 | 3.84 | 3.65 | 3.70 | 204,900 | 3.70 | | 13 May, 2013 | 3.86 | 3.88 | 3.74 | 3.78 | 172,800 | 3.78 | | 10 May, 2013 | 3.86 | 3.86 | 3.81 | 3.84 | 110,400 | 3.84 | | 9 May, 2013 | 3.88 | 3.89 | 3.76 | 3.80 | 136,300 | 3.80 | | 8 May, 2013 | 3.87 | 3.94 | 3.83 | 3.85 | 172,100 | 3.85 | | 7 May, 2013 | 3.66 | 3.85 | 3.63 | 3.83 | 167,600 | 3.83 | | 6 May, 2013 | 3.69 | 3.72 | 3.61 | 3.65 | 158,100 | 3.65 | | 3 May, 2013 | 3.67 | 3.73 | 3.66 | 3.68 | 306,400 | 3.68 | | 2 May, 2013 | 3.61 | 3.70 | 3.57 | 3.59 | 214,900 | 3.59 | | 1 May, 2013 | 3.75 | 3.75 | 3.58 | 3.59 | 236,900 | 3.59 | | 30 Apr, 2013 | 3.77 | 3.83 | 3.74 | 3.78 | 215,700 | 3.78 | | 29 Apr, 2013 | 3.66 | 3.75 | 3.59 | 3.70 | 1,262,000 | 3.70 | | 26 Apr, 2013 | 3.63 | 3.69 | 3.54 | 3.59 | 130,000 | 3.59 | | 25 Apr, 2013 | 3.55 | 3.75 | 3.55 | 3.65 | 221,900 | 3.65 | | 24 Apr, 2013 | 3.56 | 3.60 | 3.48 | 3.57 | 181,200 | 3.57 | | 23 Apr, 2013 | 3.57 | 3.60 | 3.50 | 3.56 | 216,600 | 3.56 | | 22 Apr, 2013 | 3.70 | 3.71 | 3.45 | 3.54 | 301,500 | 3.54 | | 19 Apr, 2013 | 3.29 | 3.85 | 3.29 | 3.68 | 338,000 | 3.68 | | 18 Apr, 2013 | 3.46 | 3.47 | 3.39 | 3.42 | 476,000 | 3.42 | | 17 Apr, 2013 | 3.44 | 3.49 | 3.39 | 3.40 | 628,500 | 3.40 | | 16 Apr, 2013 | 3.52 | 3.60 | 3.46 | 3.49 | 279,200 | 3.49 | | 15 Apr, 2013 | 3.71 | 3.71 | 3.45 | 3.50 | 708,100 | 3.50 | | 12 Apr, 2013 | 3.79 | 3.86 | 3.73 | 3.76 | 207,400 | 3.76 | | 11 Apr, 2013 | 3.77 | 3.83 | 3.74 | 3.82 | 149,800 | 3.82 | | 10 Apr, 2013 | 3.78 | 3.86 | 3.74 | 3.74 | 258,400 | 3.74 | | 9 Apr, 2013 | 3.80 | 3.86 | 3.78 | 3.80 | 117,100 | 3.80 | | 8 Apr, 2013 | 3.88 | 3.90 | 3.65 | 3.76 | 473,900 | 3.76 | | 5 Apr, 2013 | 3.80 | 3.92 | 3.75 | 3.91 | 181,600 | 3.91 | | 4 Apr, 2013 | 3.95 | 3.99 | 3.77 | 3.80 | 274,900 | 3.80 | | 3 Apr, 2013 | 4.28 | 4.28 | 3.98 | 3.99 | 342,100 | 3.99 | | 2 Apr, 2013 | 4.36 | 4.37 | 4.25 | 4.28 | 272,800 | 4.28 | | 1 Apr, 2013 | 4.30 | 4.40 | 4.25 | 4.32 | 197,700 | 4.32 | | 28 Mar, 2013 | 4.36 | 4.42 | 4.30 | 4.35 | 675,000 | 4.35 | | 27 Mar, 2013 | 4.35 | 4.41 | 4.30 | 4.31 | 252,700 | 4.31 | | 26 Mar, 2013 | 4.23 | 4.38 | 4.20 | 4.34 | 320,900 | 4.34 | | 25 Mar, 2013 | 4.25 | 4.29 | 4.14 | 4.23 | 255,700 | 4.23 | | 22 Mar, 2013 | 4.00 | 4.23 | 3.98 | 4.17 | 469,200 | 4.17 | | 21 Mar, 2013 | 3.80 | 4.00 | 3.75 | 3.97 | 353,500 | 3.97 | | 20 Mar, 2013 | 3.90 | 3.95 | 3.79 | 3.82 | 271,100 | 3.82 | | 19 Mar, 2013 | 4.00 | 4.01 | 3.82 | 3.86 | 180,800 | 3.86 | | 18 Mar, 2013 | 4.00 | 4.08 | 3.97 | 3.97 | 162,100 | 3.97 | | 15 Mar, 2013 | 4.00 | 4.02 | 3.89 | 3.95 | 494,100 | 3.95 | | 14 Mar, 2013 | 4.02 | 4.07 | 3.97 | 4.02 | 82,400 | 4.02 | | 13 Mar, 2013 | 4.12 | 4.13 | 3.98 | 4.02 | 96,300 | 4.02 | | 12 Mar, 2013 | 4.10 | 4.14 | 4.08 | 4.13 | 220,700 | 4.13 | | 11 Mar, 2013 | 4.15 | 4.17 | 4.04 | 4.09 | 369,600 | 4.09 | | 8 Mar, 2013 | 3.84 | 4.13 | 3.83 | 4.12 | 306,300 | 4.12 | | 7 Mar, 2013 | 3.89 | 3.91 | 3.82 | 3.83 | 156,200 | 3.83 | | 6 Mar, 2013 | 3.85 | 3.91 | 3.82 | 3.87 | 153,400 | 3.87 | | 5 Mar, 2013 | 3.67 | 3.85 | 3.63 | 3.84 | 169,800 | 3.84 | | 4 Mar, 2013 | 3.69 | 3.76 | 3.61 | 3.64 | 134,400 | 3.64 | | 1 Mar, 2013 | 3.70 | 3.78 | 3.69 | 3.71 | 90,600 | 3.71 | | 28 Feb, 2013 | 3.65 | 3.75 | 3.65 | 3.73 | 94,800 | 3.73 | | 27 Feb, 2013 | 3.73 | 3.77 | 3.61 | 3.71 | 132,900 | 3.71 | | 26 Feb, 2013 | 3.79 | 3.79 | 3.65 | 3.72 | 204,900 | 3.72 | | 25 Feb, 2013 | 3.83 | 3.88 | 3.78 | 3.78 | 106,100 | 3.78 | | 22 Feb, 2013 | 3.91 | 3.95 | 3.78 | 3.83 | 199,600 | 3.83 | | 21 Feb, 2013 | 3.99 | 4.00 | 3.88 | 3.89 | 228,600 | 3.89 | | 20 Feb, 2013 | 3.97 | 4.15 | 3.96 | 3.99 | 216,200 | 3.99 | | 19 Feb, 2013 | 3.98 | 4.02 | 3.96 | 4.00 | 70,800 | 4.00 | | 15 Feb, 2013 | 4.02 | 4.05 | 3.96 | 3.99 | 79,800 | 3.99 | | 14 Feb, 2013 | 4.04 | 4.10 | 4.01 | 4.01 | 105,700 | 4.01 | | 13 Feb, 2013 | 4.11 | 4.11 | 4.04 | 4.08 | 99,300 | 4.08 | |
* Close price adjusted for dividends and splits. |
|
0.11(2.89%) 18 May 1:31AM
Download to Spreadsheet