| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| 15 Dec, 2008 | 14.63 | 15.17 | 13.53 | 13.90 | 250,700 | 13.90 | | 12 Dec, 2008 | 14.35 | 14.74 | 13.52 | 14.58 | 191,800 | 14.58 | | 11 Dec, 2008 | 15.65 | 15.92 | 14.57 | 14.67 | 97,800 | 14.67 | | 10 Dec, 2008 | 15.08 | 16.07 | 15.08 | 15.71 | 103,900 | 15.71 | | 9 Dec, 2008 | 15.50 | 15.83 | 15.00 | 15.06 | 88,500 | 15.06 | | 8 Dec, 2008 | 16.41 | 16.66 | 15.50 | 15.68 | 156,200 | 15.68 | | 5 Dec, 2008 | 15.99 | 16.24 | 14.75 | 15.95 | 134,100 | 15.95 | | 4 Dec, 2008 | 15.50 | 16.36 | 15.50 | 15.99 | 65,200 | 15.99 | | 3 Dec, 2008 | 15.53 | 17.26 | 15.50 | 15.80 | 349,400 | 15.80 | | 2 Dec, 2008 | 15.24 | 16.78 | 14.75 | 15.61 | 248,100 | 15.61 | | 1 Dec, 2008 | 14.36 | 15.29 | 14.24 | 14.69 | 231,700 | 14.69 | | 28 Nov, 2008 | 16.07 | 16.07 | 14.25 | 14.84 | 98,300 | 14.84 | | 26 Nov, 2008 | 14.00 | 16.06 | 13.44 | 16.00 | 438,900 | 16.00 | | 25 Nov, 2008 | 12.93 | 14.00 | 12.76 | 13.95 | 489,400 | 13.95 | | 24 Nov, 2008 | 12.62 | 14.22 | 12.15 | 13.15 | 416,300 | 13.15 | | 21 Nov, 2008 | 12.00 | 13.00 | 11.75 | 12.35 | 880,500 | 12.35 | | 20 Nov, 2008 | 10.00 | 12.39 | 9.49 | 11.85 | 4,610,300 | 11.85 | |
* Close price adjusted for dividends and splits. |
|
0.78(2.47%) 18 May 1:30AM|After Hours
:
32.25 0.00 (0.00%) 18 May 2:02AM
Download to Spreadsheet