| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 15 Dec, 2008 | 22.87 | 22.87 | 19.28 | 20.28 | 2,676,000 | 55.74 | | 12 Dec, 2008 | 18.70 | 23.02 | 18.31 | 22.66 | 4,275,000 | 62.29 | | 11 Dec, 2008 | 26.16 | 26.85 | 21.00 | 21.76 | 3,259,500 | 59.81 | | 10 Dec, 2008 | 28.98 | 29.14 | 25.40 | 27.70 | 3,168,000 | 76.14 | | 9 Dec, 2008 | 30.16 | 32.50 | 27.26 | 27.53 | 3,400,200 | 75.67 | | 8 Dec, 2008 | 30.35 | 32.68 | 29.30 | 31.51 | 3,511,800 | 86.61 | | 5 Dec, 2008 | 20.99 | 27.25 | 20.90 | 26.77 | 3,661,500 | 73.58 | | 4 Dec, 2008 | 21.83 | 25.89 | 20.86 | 21.87 | 2,992,200 | 60.11 | | 3 Dec, 2008 | 18.06 | 23.13 | 17.81 | 22.75 | 3,210,000 | 62.53 | | 2 Dec, 2008 | 18.31 | 20.15 | 16.23 | 19.80 | 3,066,900 | 54.43 | | 1 Dec, 2008 | 27.53 | 27.71 | 17.08 | 17.50 | 1,821,300 | 48.10 | | 28 Nov, 2008 | 29.02 | 31.64 | 28.25 | 30.72 | 497,400 | 84.44 | | 26 Nov, 2008 | 23.04 | 29.00 | 22.50 | 28.74 | 1,304,400 | 79.00 | | 25 Nov, 2008 | 24.50 | 26.62 | 21.68 | 24.80 | 2,283,900 | 68.17 | | 24 Nov, 2008 | 18.63 | 23.95 | 17.32 | 20.99 | 2,156,700 | 57.70 | | 21 Nov, 2008 | 17.65 | 18.90 | 11.72 | 16.00 | 2,942,700 | 43.98 | | 20 Nov, 2008 | 20.03 | 20.97 | 13.81 | 14.65 | 2,176,200 | 40.27 | | 19 Nov, 2008 | 29.22 | 29.36 | 20.00 | 20.97 | 598,200 | 57.64 | |
* Close price adjusted for dividends and splits. |
|
2.70(4.01%) 18 May 1:30AM|After Hours
:
70.08 
Download to Spreadsheet