| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 23 May 2013 | 6.50 | 6.99 | 6.23 | 6.85 | 19,966,900 | 6.85 | | 22 May 2013 | 5.54 | 6.54 | 5.51 | 6.23 | 23,287,600 | 6.23 | | 21 May 2013 | 5.40 | 5.40 | 5.28 | 5.36 | 8,274,600 | 5.36 | | 20 May 2013 | 5.27 | 5.43 | 5.19 | 5.31 | 6,307,800 | 5.31 | | 17 May 2013 | 5.18 | 5.45 | 5.12 | 5.19 | 10,208,500 | 5.19 | | 16 May 2013 | 5.25 | 5.25 | 4.91 | 5.16 | 8,287,200 | 5.16 | | 15 May 2013 | 4.80 | 5.17 | 4.78 | 5.13 | 11,219,000 | 5.13 | | 14 May 2013 | 4.70 | 4.73 | 4.50 | 4.73 | 5,506,000 | 4.73 | | 13 May 2013 | 4.53 | 4.74 | 4.51 | 4.60 | 9,550,500 | 4.60 | | 10 May 2013 | 4.10 | 4.44 | 4.08 | 4.43 | 10,592,000 | 4.43 | | 9 May 2013 | 4.05 | 4.05 | 3.92 | 3.98 | 2,788,600 | 3.98 | | 8 May 2013 | 4.02 | 4.08 | 3.92 | 3.99 | 3,353,600 | 3.99 | | 7 May 2013 | 4.00 | 4.05 | 3.96 | 4.02 | 3,175,200 | 4.02 | | 6 May 2013 | 4.01 | 4.01 | 3.88 | 3.94 | 3,190,400 | 3.94 | | 3 May 2013 | 4.06 | 4.12 | 3.91 | 3.93 | 4,525,600 | 3.93 | | 2 May 2013 | 3.87 | 4.16 | 3.87 | 4.02 | 7,974,900 | 4.02 | | 1 May 2013 | 3.94 | 3.99 | 3.85 | 3.87 | 5,524,700 | 3.87 | | 30 Apr 2013 | 3.92 | 3.97 | 3.82 | 3.95 | 2,395,300 | 3.95 | | 29 Apr 2013 | 4.00 | 4.09 | 3.91 | 3.92 | 2,260,100 | 3.92 | | 26 Apr 2013 | 3.88 | 4.08 | 3.80 | 4.00 | 3,630,400 | 4.00 | | 25 Apr 2013 | 3.91 | 3.94 | 3.78 | 3.84 | 3,206,400 | 3.84 | | 24 Apr 2013 | 3.90 | 3.92 | 3.76 | 3.86 | 3,116,000 | 3.86 | | 23 Apr 2013 | 3.95 | 4.04 | 3.89 | 3.90 | 3,385,300 | 3.90 | | 22 Apr 2013 | 4.02 | 4.07 | 3.86 | 3.99 | 2,701,500 | 3.99 | | 19 Apr 2013 | 3.80 | 4.04 | 3.79 | 4.01 | 3,632,900 | 4.01 | | 18 Apr 2013 | 3.99 | 4.07 | 3.72 | 3.80 | 5,270,400 | 3.80 | | 17 Apr 2013 | 4.09 | 4.09 | 3.96 | 3.99 | 4,130,400 | 3.99 | | 16 Apr 2013 | 4.16 | 4.25 | 4.06 | 4.09 | 4,071,100 | 4.09 | | 15 Apr 2013 | 3.89 | 4.35 | 3.87 | 3.97 | 5,927,900 | 3.97 | | 12 Apr 2013 | 3.98 | 4.08 | 3.79 | 3.93 | 9,515,500 | 3.93 | | 11 Apr 2013 | 4.50 | 4.50 | 4.22 | 4.29 | 5,870,500 | 4.29 | | 10 Apr 2013 | 4.26 | 4.49 | 4.16 | 4.40 | 10,665,700 | 4.40 | | 9 Apr 2013 | 3.79 | 4.08 | 3.74 | 4.06 | 5,702,700 | 4.06 | | 8 Apr 2013 | 3.77 | 3.81 | 3.70 | 3.77 | 3,389,900 | 3.77 | | 5 Apr 2013 | 3.65 | 3.83 | 3.60 | 3.76 | 5,597,800 | 3.76 | | 4 Apr 2013 | 3.86 | 3.86 | 3.62 | 3.73 | 5,168,300 | 3.73 | | 3 Apr 2013 | 3.85 | 3.95 | 3.71 | 3.76 | 9,627,300 | 3.76 | | 2 Apr 2013 | 3.58 | 3.86 | 3.58 | 3.79 | 9,285,800 | 3.79 | | 1 Apr 2013 | 3.40 | 3.59 | 3.39 | 3.54 | 5,852,400 | 3.54 | | 28 Mar 2013 | 3.39 | 3.41 | 3.33 | 3.39 | 3,892,700 | 3.39 | | 27 Mar 2013 | 3.43 | 3.43 | 3.32 | 3.37 | 3,058,700 | 3.37 | | 26 Mar 2013 | 3.42 | 3.42 | 3.27 | 3.33 | 2,778,200 | 3.33 | | 25 Mar 2013 | 3.35 | 3.43 | 3.28 | 3.36 | 3,555,700 | 3.36 | | 22 Mar 2013 | 3.43 | 3.43 | 3.27 | 3.27 | 2,608,200 | 3.27 | | 21 Mar 2013 | 3.41 | 3.42 | 3.32 | 3.37 | 3,400,800 | 3.37 | | 20 Mar 2013 | 3.31 | 3.42 | 3.28 | 3.35 | 3,238,200 | 3.35 | | 19 Mar 2013 | 3.45 | 3.47 | 3.25 | 3.31 | 6,102,700 | 3.31 | | 18 Mar 2013 | 3.33 | 3.49 | 3.15 | 3.40 | 6,805,800 | 3.40 | | 15 Mar 2013 | 3.55 | 3.57 | 3.35 | 3.38 | 5,481,400 | 3.38 | | 14 Mar 2013 | 3.58 | 3.65 | 3.42 | 3.54 | 5,600,500 | 3.54 | | 13 Mar 2013 | 3.50 | 3.58 | 3.31 | 3.56 | 7,526,300 | 3.56 | | 12 Mar 2013 | 3.57 | 3.67 | 3.50 | 3.55 | 14,748,700 | 3.55 | | 11 Mar 2013 | 3.15 | 3.46 | 3.14 | 3.41 | 17,979,400 | 3.41 | | 8 Mar 2013 | 2.90 | 3.11 | 2.87 | 3.06 | 15,391,600 | 3.06 | | 7 Mar 2013 | 2.71 | 2.83 | 2.67 | 2.81 | 4,716,800 | 2.81 | | 6 Mar 2013 | 2.75 | 2.76 | 2.65 | 2.68 | 3,044,700 | 2.68 | | 5 Mar 2013 | 2.66 | 2.75 | 2.65 | 2.73 | 5,499,900 | 2.73 | | 4 Mar 2013 | 2.58 | 2.67 | 2.58 | 2.66 | 3,039,400 | 2.66 | | 1 Mar 2013 | 2.56 | 2.63 | 2.56 | 2.62 | 2,223,800 | 2.62 | | 28 Feb 2013 | 2.57 | 2.60 | 2.54 | 2.57 | 4,164,500 | 2.57 | | 27 Feb 2013 | 2.54 | 2.59 | 2.51 | 2.58 | 1,905,200 | 2.58 | | 26 Feb 2013 | 2.56 | 2.58 | 2.48 | 2.53 | 2,108,500 | 2.53 | | 25 Feb 2013 | 2.55 | 2.60 | 2.53 | 2.54 | 3,138,100 | 2.54 | | 22 Feb 2013 | 2.51 | 2.54 | 2.48 | 2.54 | 1,413,900 | 2.54 | | 21 Feb 2013 | 2.52 | 2.53 | 2.46 | 2.47 | 1,747,700 | 2.47 | | 20 Feb 2013 | 2.57 | 2.57 | 2.50 | 2.52 | 1,728,500 | 2.52 | |
* Close price adjusted for dividends and splits. |
|
1.52%
Download to Spreadsheet