| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 22 May, 2013 | 2.70 | 2.94 | 2.70 | 2.94 | 2,000 | 2.94 | | 21 May, 2013 | 2.80 | 2.80 | 2.80 | 2.80 | 100 | 2.80 | | 20 May, 2013 | 2.67 | 2.67 | 2.67 | 2.67 | 0 | 2.67 | | 17 May, 2013 | 2.67 | 2.67 | 2.67 | 2.67 | 0 | 2.67 | | 16 May, 2013 | 2.81 | 2.81 | 2.81 | 2.81 | 100 | 2.81 | | 15 May, 2013 | 2.95 | 2.95 | 2.95 | 2.95 | 0 | 2.95 | | 14 May, 2013 | 2.95 | 2.95 | 2.95 | 2.95 | 0 | 2.95 | | 13 May, 2013 | 3.09 | 3.09 | 3.09 | 3.09 | 200 | 3.09 | | 10 May, 2013 | 3.24 | 3.24 | 3.24 | 3.24 | 0 | 3.24 | | 9 May, 2013 | 3.24 | 3.24 | 3.24 | 3.24 | 0 | 3.24 | | 8 May, 2013 | 3.41 | 3.41 | 3.41 | 3.41 | 100 | 3.41 | | 7 May, 2013 | 3.58 | 3.58 | 3.58 | 3.58 | 0 | 3.58 | | 6 May, 2013 | 3.58 | 3.58 | 3.58 | 3.58 | 0 | 3.58 | | 3 May, 2013 | 3.58 | 3.58 | 3.58 | 3.58 | 0 | 3.58 | | 2 May, 2013 | 3.58 | 3.58 | 3.58 | 3.58 | 0 | 3.58 | | 1 May, 2013 | 3.58 | 3.58 | 3.58 | 3.58 | 0 | 3.58 | | 30 Apr, 2013 | 3.58 | 3.58 | 3.58 | 3.58 | 0 | 3.58 | | 29 Apr, 2013 | 3.58 | 3.58 | 3.58 | 3.58 | 100 | 3.58 | | 26 Apr, 2013 | 3.42 | 3.42 | 3.42 | 3.42 | 0 | 3.42 | | 25 Apr, 2013 | 3.42 | 3.42 | 3.42 | 3.42 | 0 | 3.42 | | 24 Apr, 2013 | 3.42 | 3.42 | 3.42 | 3.42 | 0 | 3.42 | | 23 Apr, 2013 | 3.42 | 3.42 | 3.42 | 3.42 | 0 | 3.42 | | 22 Apr, 2013 | 3.42 | 3.42 | 3.42 | 3.42 | 0 | 3.42 | | 19 Apr, 2013 | 3.42 | 3.42 | 3.42 | 3.42 | 0 | 3.42 | | 18 Apr, 2013 | 3.42 | 3.42 | 3.42 | 3.42 | 100 | 3.42 | | 17 Apr, 2013 | 3.58 | 3.58 | 3.58 | 3.58 | 0 | 3.58 | | 16 Apr, 2013 | 3.58 | 3.58 | 3.58 | 3.58 | 0 | 3.58 | | 15 Apr, 2013 | 3.58 | 3.58 | 3.58 | 3.58 | 0 | 3.58 | | 12 Apr, 2013 | 3.58 | 3.58 | 3.58 | 3.58 | 0 | 3.58 | | 11 Apr, 2013 | 3.58 | 3.58 | 3.58 | 3.58 | 0 | 3.58 | | 10 Apr, 2013 | 3.58 | 3.58 | 3.58 | 3.58 | 100 | 3.58 | | 9 Apr, 2013 | 3.75 | 3.75 | 3.75 | 3.75 | 100 | 3.75 | | 8 Apr, 2013 | 3.75 | 3.75 | 3.75 | 3.75 | 3,500 | 3.75 | | 5 Apr, 2013 | 3.74 | 3.74 | 3.74 | 3.74 | 0 | 3.74 | | 4 Apr, 2013 | 3.80 | 3.80 | 3.74 | 3.74 | 0 | 3.74 | | 3 Apr, 2013 | 3.84 | 3.84 | 3.84 | 3.84 | 0 | 3.84 | | 2 Apr, 2013 | 3.99 | 4.00 | 3.70 | 4.00 | 200 | 4.00 | | 1 Apr, 2013 | 4.00 | 4.00 | 3.81 | 3.85 | 1,500 | 3.85 | | 29 Mar, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | 28 Mar, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | 27 Mar, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | 26 Mar, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 200 | 4.00 | | 25 Mar, 2013 | 3.83 | 3.90 | 3.81 | 3.83 | 4,800 | 3.83 | | 22 Mar, 2013 | 4.00 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | | 21 Mar, 2013 | 4.00 | 4.05 | 3.88 | 3.92 | 9,400 | 3.92 | | 20 Mar, 2013 | 3.65 | 4.03 | 3.65 | 4.01 | 2,200 | 4.01 | | 19 Mar, 2013 | 3.55 | 3.84 | 3.53 | 3.84 | 1,100 | 3.84 | | 18 Mar, 2013 | 3.66 | 3.66 | 3.66 | 3.66 | 100 | 3.66 | | 15 Mar, 2013 | 3.83 | 3.83 | 3.83 | 3.83 | 300 | 3.83 | | 14 Mar, 2013 | 4.03 | 4.03 | 4.03 | 4.03 | 0 | 4.03 | | 13 Mar, 2013 | 4.44 | 4.44 | 4.03 | 4.03 | 0 | 4.03 | | 12 Mar, 2013 | 4.23 | 4.23 | 4.23 | 4.23 | 100 | 4.23 | | 11 Mar, 2013 | 4.41 | 4.41 | 4.41 | 4.41 | 0 | 4.41 | | 8 Mar, 2013 | 4.64 | 4.64 | 4.41 | 4.41 | 900 | 4.41 | | 7 Mar, 2013 | 4.60 | 4.83 | 4.38 | 4.64 | 800 | 4.64 | | 6 Mar, 2013 | 4.60 | 4.60 | 4.60 | 4.60 | 0 | 4.60 | | 5 Mar, 2013 | 4.47 | 4.92 | 4.47 | 4.84 | 200 | 4.84 | | 4 Mar, 2013 | 4.70 | 4.70 | 4.70 | 4.70 | 0 | 4.70 | | 1 Mar, 2013 | 4.70 | 4.70 | 4.70 | 4.70 | 0 | 4.70 | | 28 Feb, 2013 | 4.70 | 4.70 | 4.70 | 4.70 | 0 | 4.70 | | 27 Feb, 2013 | 4.57 | 4.57 | 4.57 | 4.57 | 0 | 4.57 | | 26 Feb, 2013 | 4.80 | 4.80 | 4.80 | 4.80 | 400 | 4.80 | | 25 Feb, 2013 | 4.85 | 4.85 | 4.85 | 4.85 | 0 | 4.85 | | 22 Feb, 2013 | 5.14 | 5.14 | 4.85 | 5.10 | 200 | 5.10 | | 21 Feb, 2013 | 5.10 | 5.10 | 5.10 | 5.10 | 0 | 5.10 | | 20 Feb, 2013 | 5.10 | 5.10 | 5.10 | 5.10 | 400 | 5.10 | |
* Close price adjusted for dividends and splits. |
|
0.71%
Download to Spreadsheet