| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 20 May, 2013 | 5.38 | 5.57 | 5.38 | 5.50 | 430,700 | 5.50 | | 17 May, 2013 | 5.42 | 5.42 | 5.33 | 5.37 | 413,700 | 5.37 | | 16 May, 2013 | 5.37 | 5.45 | 5.34 | 5.44 | 603,700 | 5.44 | | 15 May, 2013 | 5.40 | 5.40 | 5.26 | 5.32 | 467,200 | 5.32 | | 14 May, 2013 | 5.38 | 5.43 | 5.30 | 5.39 | 570,500 | 5.39 | | 13 May, 2013 | 5.36 | 5.41 | 5.36 | 5.40 | 411,700 | 5.40 | | 10 May, 2013 | 5.34 | 5.41 | 5.31 | 5.36 | 400,600 | 5.36 | | 9 May, 2013 | 5.20 | 5.43 | 5.20 | 5.35 | 700,500 | 5.35 | | 8 May, 2013 | 5.25 | 5.26 | 5.18 | 5.20 | 310,600 | 5.20 | | 7 May, 2013 | 5.12 | 5.23 | 5.10 | 5.23 | 720,400 | 5.23 | | 6 May, 2013 | 5.10 | 5.14 | 5.07 | 5.08 | 273,800 | 5.08 | | 3 May, 2013 | 5.02 | 5.10 | 5.00 | 5.08 | 123,300 | 5.08 | | 2 May, 2013 | 5.10 | 5.10 | 5.01 | 5.02 | 268,400 | 5.02 | | 1 May, 2013 | 5.10 | 5.13 | 5.02 | 5.06 | 485,000 | 5.06 | | 30 Apr, 2013 | 5.10 | 5.14 | 5.09 | 5.11 | 393,500 | 5.11 | | 29 Apr, 2013 | 5.09 | 5.15 | 5.04 | 5.11 | 434,800 | 5.11 | | 26 Apr, 2013 | 5.01 | 5.14 | 4.95 | 5.08 | 929,300 | 5.08 | | 25 Apr, 2013 | 5.01 | 5.01 | 5.01 | 5.01 | 0 | 5.01 | | 24 Apr, 2013 | 4.95 | 5.05 | 4.93 | 5.01 | 474,100 | 5.01 | | 23 Apr, 2013 | 4.84 | 4.97 | 4.84 | 4.85 | 613,200 | 4.85 | | 22 Apr, 2013 | 4.77 | 4.85 | 4.77 | 4.84 | 589,400 | 4.84 | | 19 Apr, 2013 | 4.80 | 4.85 | 4.75 | 4.77 | 438,000 | 4.77 | | 18 Apr, 2013 | 4.94 | 4.94 | 4.75 | 4.80 | 453,100 | 4.80 | | 17 Apr, 2013 | 4.85 | 4.94 | 4.85 | 4.92 | 210,400 | 4.92 | | 16 Apr, 2013 | 4.80 | 4.85 | 4.80 | 4.85 | 460,600 | 4.85 | | 15 Apr, 2013 | 4.89 | 4.93 | 4.85 | 4.88 | 294,600 | 4.88 | | 12 Apr, 2013 | 4.88 | 4.94 | 4.87 | 4.90 | 210,300 | 4.90 | | 11 Apr, 2013 | 4.90 | 4.91 | 4.84 | 4.87 | 593,500 | 4.87 | | 10 Apr, 2013 | 4.94 | 4.97 | 4.78 | 4.80 | 942,400 | 4.80 | | 9 Apr, 2013 | 4.97 | 4.97 | 4.91 | 4.94 | 583,000 | 4.94 | | 8 Apr, 2013 | 4.86 | 4.93 | 4.79 | 4.87 | 738,200 | 4.87 | | 5 Apr, 2013 | 4.74 | 4.78 | 4.71 | 4.77 | 656,200 | 4.77 | | 4 Apr, 2013 | 4.80 | 4.85 | 4.72 | 4.73 | 896,500 | 4.73 | | 3 Apr, 2013 | 4.89 | 4.94 | 4.85 | 4.85 | 768,000 | 4.85 | | 2 Apr, 2013 | 4.99 | 5.00 | 4.87 | 4.95 | 341,600 | 4.95 | | 1 Apr, 2013 | 4.95 | 4.95 | 4.95 | 4.95 | 0 | 4.95 | | 29 Mar, 2013 | 4.95 | 4.95 | 4.95 | 4.95 | 0 | 4.95 | | 28 Mar, 2013 | 5.02 | 5.04 | 4.86 | 4.95 | 833,900 | 4.95 | | 27 Mar, 2013 | 5.04 | 5.08 | 5.01 | 5.04 | 746,800 | 5.04 | | 26 Mar, 2013 | 5.05 | 5.13 | 5.02 | 5.03 | 936,000 | 5.03 | | 25 Mar, 2013 | 5.05 | 5.12 | 5.03 | 5.07 | 588,700 | 5.07 | | 22 Mar, 2013 | 5.05 | 5.08 | 5.01 | 5.04 | 848,800 | 5.04 | | 21 Mar, 2013 | 5.00 | 5.10 | 5.00 | 5.07 | 1,073,600 | 5.07 | | 20 Mar, 2013 | 5.05 | 5.07 | 4.99 | 5.01 | 1,171,000 | 5.01 | | 19 Mar, 2013 | 5.10 | 5.17 | 5.02 | 5.08 | 1,156,000 | 5.08 | | 18 Mar, 2013 | 5.10 | 5.23 | 5.06 | 5.09 | 862,500 | 5.09 | | 15 Mar, 2013 | 4.94 | 5.24 | 4.92 | 5.24 | 1,373,600 | 5.24 | | 14 Mar, 2013 | 4.89 | 4.94 | 4.81 | 4.90 | 1,036,000 | 4.90 | | 13 Mar, 2013 | 4.65 | 4.94 | 4.65 | 4.91 | 966,400 | 4.91 | | 12 Mar, 2013 | 4.75 | 4.78 | 4.58 | 4.62 | 1,538,600 | 4.62 | | 11 Mar, 2013 | 4.78 | 4.78 | 4.66 | 4.75 | 790,200 | 4.75 | | 8 Mar, 2013 | 4.70 | 4.80 | 4.68 | 4.77 | 764,300 | 4.77 | | 7 Mar, 2013 | 4.89 | 4.91 | 4.76 | 4.78 | 1,126,700 | 4.78 | | 6 Mar, 2013 | 4.97 | 4.99 | 4.84 | 4.90 | 867,400 | 4.90 | | 5 Mar, 2013 | 5.00 | 5.05 | 4.94 | 4.97 | 1,224,300 | 4.97 | | 4 Mar, 2013 | 5.02 | 5.06 | 4.97 | 5.02 | 670,600 | 5.02 | | 04-Mar-2013 | 0.115 Dividend | | 1 Mar, 2013 | 4.92 | 5.10 | 4.92 | 5.10 | 1,017,300 | 4.98 | | 28 Feb, 2013 | 5.20 | 5.25 | 4.90 | 4.92 | 2,369,600 | 4.81 | | 27 Feb, 2013 | 5.86 | 5.88 | 5.19 | 5.37 | 1,859,400 | 5.25 | | 26 Feb, 2013 | 5.84 | 5.87 | 5.76 | 5.84 | 538,100 | 5.71 | | 25 Feb, 2013 | 5.78 | 5.81 | 5.76 | 5.79 | 325,400 | 5.66 | | 22 Feb, 2013 | 5.76 | 5.80 | 5.73 | 5.75 | 349,300 | 5.62 | | 21 Feb, 2013 | 5.85 | 5.85 | 5.71 | 5.76 | 391,500 | 5.63 | | 20 Feb, 2013 | 5.78 | 5.83 | 5.74 | 5.77 | 379,100 | 5.64 | | 19 Feb, 2013 | 5.70 | 5.78 | 5.69 | 5.75 | 279,100 | 5.62 | | 18 Feb, 2013 | 5.76 | 5.80 | 5.71 | 5.72 | 270,800 | 5.59 | |
* Close price adjusted for dividends and splits. |
|
0.10(1.82%) 11:40AM
Download to Spreadsheet