| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 20 May 2013 | 8.66 | 8.71 | 8.53 | 8.61 | 467,800 | 8.61 | | 17 May 2013 | 8.58 | 8.68 | 8.51 | 8.66 | 648,900 | 8.66 | | 16 May 2013 | 8.65 | 8.71 | 8.52 | 8.53 | 655,400 | 8.53 | | 15 May 2013 | 8.62 | 8.78 | 8.60 | 8.70 | 600,100 | 8.70 | | 14 May 2013 | 8.72 | 8.80 | 8.65 | 8.69 | 664,900 | 8.69 | | 13 May 2013 | 8.65 | 8.84 | 8.65 | 8.72 | 761,500 | 8.72 | | 10 May 2013 | 8.74 | 8.80 | 8.66 | 8.70 | 375,300 | 8.70 | | 9 May 2013 | 8.76 | 8.85 | 8.65 | 8.71 | 865,000 | 8.71 | | 8 May 2013 | 8.73 | 8.78 | 8.66 | 8.74 | 488,500 | 8.74 | | 7 May 2013 | 8.64 | 8.82 | 8.63 | 8.70 | 683,000 | 8.70 | | 6 May 2013 | 8.24 | 8.60 | 8.24 | 8.60 | 618,100 | 8.60 | | 3 May 2013 | 8.16 | 8.45 | 8.14 | 8.26 | 848,700 | 8.26 | | 2 May 2013 | 8.36 | 8.36 | 8.00 | 8.05 | 1,445,800 | 8.05 | | 1 May 2013 | 8.48 | 8.59 | 8.26 | 8.29 | 978,800 | 8.29 | | 30 Apr 2013 | 8.51 | 8.59 | 8.48 | 8.54 | 1,431,000 | 8.54 | | 29 Apr 2013 | 8.44 | 8.58 | 8.42 | 8.50 | 520,700 | 8.50 | | 26 Apr 2013 | 8.40 | 8.51 | 8.37 | 8.47 | 863,300 | 8.47 | | 25 Apr 2013 | 8.58 | 8.64 | 8.44 | 8.47 | 907,700 | 8.47 | | 24 Apr 2013 | 8.42 | 8.61 | 8.37 | 8.54 | 1,027,200 | 8.54 | | 23 Apr 2013 | 8.27 | 8.40 | 8.26 | 8.39 | 1,059,300 | 8.39 | | 22 Apr 2013 | 8.02 | 8.28 | 7.96 | 8.24 | 1,227,800 | 8.24 | | 19 Apr 2013 | 7.82 | 7.99 | 7.80 | 7.97 | 625,400 | 7.97 | | 18 Apr 2013 | 7.97 | 8.01 | 7.80 | 7.81 | 958,500 | 7.81 | | 17 Apr 2013 | 8.04 | 8.05 | 7.85 | 7.98 | 689,900 | 7.98 | | 16 Apr 2013 | 8.02 | 8.17 | 7.99 | 8.12 | 676,100 | 8.12 | | 15 Apr 2013 | 8.23 | 8.24 | 7.91 | 7.94 | 905,500 | 7.94 | | 12 Apr 2013 | 8.26 | 8.31 | 8.17 | 8.25 | 515,700 | 8.25 | | 11 Apr 2013 | 8.17 | 8.32 | 8.13 | 8.30 | 1,207,000 | 8.30 | | 10 Apr 2013 | 8.03 | 8.16 | 7.92 | 8.13 | 1,321,000 | 8.13 | | 9 Apr 2013 | 7.89 | 8.10 | 7.88 | 8.04 | 1,425,400 | 8.04 | | 8 Apr 2013 | 7.60 | 7.87 | 7.51 | 7.85 | 961,200 | 7.85 | | 5 Apr 2013 | 7.45 | 7.60 | 7.45 | 7.57 | 1,105,300 | 7.57 | | 4 Apr 2013 | 7.56 | 7.64 | 7.42 | 7.60 | 1,601,000 | 7.60 | | 3 Apr 2013 | 7.83 | 7.86 | 7.50 | 7.53 | 1,179,000 | 7.53 | | 2 Apr 2013 | 7.87 | 7.97 | 7.72 | 7.79 | 1,433,600 | 7.79 | | 1 Apr 2013 | 7.84 | 7.95 | 7.78 | 7.87 | 923,000 | 7.87 | | 01/04/2013 | 0.12 Dividend | | 28 Mar 2013 | 7.81 | 8.05 | 7.77 | 7.97 | 10,822,300 | 7.85 | | 27 Mar 2013 | 8.00 | 8.14 | 8.00 | 8.14 | 1,099,200 | 8.02 | | 26 Mar 2013 | 7.96 | 8.07 | 7.91 | 8.02 | 477,500 | 7.90 | | 25 Mar 2013 | 8.12 | 8.12 | 7.86 | 7.93 | 721,900 | 7.81 | | 22 Mar 2013 | 7.91 | 8.09 | 7.91 | 8.04 | 541,700 | 7.92 | | 21 Mar 2013 | 8.16 | 8.18 | 7.88 | 7.91 | 962,000 | 7.79 | | 20 Mar 2013 | 7.80 | 8.14 | 7.79 | 8.12 | 1,484,700 | 8.00 | | 19 Mar 2013 | 7.86 | 8.21 | 7.69 | 7.74 | 1,654,200 | 7.62 | | 18 Mar 2013 | 7.35 | 7.85 | 7.35 | 7.82 | 1,435,600 | 7.70 | | 15 Mar 2013 | 7.47 | 7.50 | 7.37 | 7.39 | 1,799,800 | 7.28 | | 14 Mar 2013 | 7.30 | 7.48 | 7.27 | 7.47 | 1,262,700 | 7.36 | | 13 Mar 2013 | 7.23 | 7.32 | 7.16 | 7.25 | 820,300 | 7.14 | | 12 Mar 2013 | 7.22 | 7.27 | 7.14 | 7.22 | 636,800 | 7.11 | | 11 Mar 2013 | 7.15 | 7.32 | 7.15 | 7.26 | 795,100 | 7.15 | | 8 Mar 2013 | 7.18 | 7.20 | 7.07 | 7.15 | 741,600 | 7.04 | | 7 Mar 2013 | 7.13 | 7.16 | 7.06 | 7.11 | 667,800 | 7.00 | | 6 Mar 2013 | 7.10 | 7.20 | 7.10 | 7.15 | 474,100 | 7.04 | | 5 Mar 2013 | 7.23 | 7.29 | 7.10 | 7.11 | 576,300 | 7.00 | | 4 Mar 2013 | 7.16 | 7.22 | 7.09 | 7.17 | 553,300 | 7.06 | | 1 Mar 2013 | 7.21 | 7.30 | 7.13 | 7.20 | 523,700 | 7.09 | | 28 Feb 2013 | 7.18 | 7.28 | 7.13 | 7.24 | 525,900 | 7.13 | | 27 Feb 2013 | 6.99 | 7.33 | 6.99 | 7.17 | 1,051,300 | 7.06 | | 26 Feb 2013 | 6.92 | 7.10 | 6.87 | 7.04 | 447,400 | 6.93 | | 25 Feb 2013 | 7.11 | 7.12 | 6.90 | 6.90 | 643,600 | 6.80 | | 22 Feb 2013 | 7.05 | 7.11 | 6.94 | 7.08 | 684,600 | 6.97 | | 21 Feb 2013 | 7.05 | 7.11 | 6.82 | 6.96 | 1,062,400 | 6.86 | | 20 Feb 2013 | 7.39 | 7.39 | 7.07 | 7.08 | 876,000 | 6.97 | | 19 Feb 2013 | 7.30 | 7.39 | 7.28 | 7.38 | 1,212,400 | 7.27 | | 15 Feb 2013 | 7.20 | 7.37 | 7.17 | 7.29 | 931,600 | 7.18 | | 14 Feb 2013 | 7.05 | 7.20 | 7.05 | 7.18 | 577,500 | 7.07 | |
* Close price adjusted for dividends and splits. |
|
0.56%
Download to Spreadsheet