Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2009 | 10.93 | 11.41 | 11.41 | 11.41 | 3,000 | +0.80(+7.54%) |
Jan 28, 2009 | 10.61 | 10.61 | 10.61 | 10.61 | 100 | +0.10(+0.95%) |
Jan 27, 2009 | 10.58 | 10.58 | 10.51 | 10.51 | 200 | +0.05(+0.48%) |
Jan 26, 2009 | 10.27 | 10.46 | 10.27 | 10.46 | 450 | -0.01(-0.10%) |
Jan 23, 2009 | 11.10 | 11.10 | 10.43 | 10.47 | 2,000 | -0.59(-5.33%) |
Jan 22, 2009 | 11.50 | 11.50 | 11.00 | 11.06 | 6,400 | -0.69(-5.87%) |
Jan 21, 2009 | 11.75 | 11.75 | 11.75 | 11.75 | 100 | -0.25(-2.08%) |
Jan 20, 2009 | 11.99 | 12.00 | 11.97 | 12.00 | 1,700 | +0.01(+0.08%) |
Jan 15, 2009 | 11.97 | 11.99 | 11.99 | 11.99 | 4,000 | +0.08(+0.67%) |
Jan 14, 2009 | 11.88 | 11.91 | 11.88 | 11.91 | 300 | +0.72(+6.48%) |
Jan 13, 2009 | 11.75 | 11.75 | 10.80 | 11.19 | 2,200 | -0.57(-4.81%) |
Jan 12, 2009 | 11.76 | 11.76 | 11.75 | 11.75 | 300 | -0.26(-2.16%) |
Jan 08, 2009 | 12.75 | 12.01 | 12.01 | 12.01 | 1,300 | -0.75(-5.88%) |
Jan 07, 2009 | 12.76 | 12.95 | 12.76 | 12.76 | 576 | -0.24(-1.85%) |
Jan 06, 2009 | 12.77 | 13.01 | 12.76 | 13.00 | 10,600 | +0.00(+0.00%) |
Jan 05, 2009 | 11.72 | 13.99 | 11.71 | 13.00 | 7,596 | +1.40(+12.07%) |
Dec 31, 2008 | 10.34 | 11.60 | 11.60 | 11.60 | 11,500 | +1.50(+14.85%) |
Dec 30, 2008 | 10.29 | 10.34 | 10.10 | 10.10 | 8,017 | +0.10(+1.00%) |
Dec 29, 2008 | 9.660 | 10.34 | 9.660 | 10.00 | 2,469 | -0.34(-3.29%) |
Dec 26, 2008 | 9.970 | 10.34 | 9.590 | 10.34 | 1,560 | +0.33(+3.30%) |
Dec 24, 2008 | 9.830 | 10.02 | 9.600 | 10.01 | 8,100 | +0.42(+4.38%) |
Dec 23, 2008 | 9.560 | 9.750 | 9.560 | 9.590 | 6,000 | -0.21(-2.14%) |
Dec 22, 2008 | 9.800 | 9.800 | 9.800 | 9.800 | 100 | -0.02(-0.20%) |
Dec 19, 2008 | 10.03 | 10.04 | 9.800 | 9.820 | 1,749 | -0.07(-0.71%) |
Dec 18, 2008 | 9.810 | 9.890 | 9.810 | 9.890 | 227 | -0.06(-0.58%) |
Dec 17, 2008 | 9.948 | 9.948 | 9.948 | 9.948 | 200 | +0.05(+0.48%) |
Dec 16, 2008 | 9.790 | 9.900 | 9.790 | 9.900 | 2,000 | +0.39(+4.10%) |
Dec 15, 2008 | 9.300 | 9.790 | 9.270 | 9.510 | 5,233 | +0.51(+5.67%) |
Dec 12, 2008 | 8.700 | 9.040 | 8.400 | 9.000 | 2,743 | +0.00(+0.00%) |
Dec 11, 2008 | 9.200 | 9.200 | 8.700 | 9.000 | 4,533 | -0.20(-2.17%) |
Dec 10, 2008 | 9.180 | 9.410 | 8.500 | 9.200 | 8,940 | +0.00(+0.00%) |
Dec 09, 2008 | 9.240 | 9.240 | 9.200 | 9.200 | 3,100 | -0.23(-2.40%) |
Dec 08, 2008 | 10.02 | 10.02 | 9.000 | 9.426 | 1,725 | -0.57(-5.74%) |
Dec 05, 2008 | 10.26 | 10.26 | 10.00 | 10.00 | 1,646 | -0.50(-4.76%) |
Dec 04, 2008 | 10.20 | 10.59 | 10.20 | 10.50 | 46,912 | +0.00(+0.00%) |
Dec 03, 2008 | 10.45 | 10.68 | 10.21 | 10.50 | 4,237 | -0.06(-0.60%) |
Dec 02, 2008 | 10.50 | 10.62 | 10.50 | 10.56 | 6,022 | +0.06(+0.60%) |
Dec 01, 2008 | 10.67 | 10.68 | 10.50 | 10.50 | 10,738 | -0.06(-0.59%) |
Nov 28, 2008 | 10.56 | 10.56 | 10.56 | 10.56 | 500 | +0.00(+0.02%) |
Nov 26, 2008 | 10.55 | 10.85 | 10.55 | 10.56 | 1,852 | +0.06(+0.57%) |
Nov 25, 2008 | 12.47 | 12.50 | 10.50 | 10.50 | 15,200 | -1.38(-11.62%) |
Nov 24, 2008 | 10.65 | 12.60 | 10.65 | 11.88 | 6,835 | +1.38(+13.14%) |
Nov 21, 2008 | 10.50 | 11.97 | 10.50 | 10.50 | 9,035 | -0.14(-1.32%) |
Nov 20, 2008 | 11.30 | 12.00 | 10.50 | 10.64 | 5,925 | -1.52(-12.50%) |
Nov 19, 2008 | 12.94 | 13.00 | 11.50 | 12.16 | 7,772 | -0.83(-6.39%) |
Nov 18, 2008 | 12.17 | 13.00 | 12.17 | 12.99 | 2,903 | +0.00(+0.00%) |
Nov 17, 2008 | 12.54 | 13.00 | 12.13 | 12.99 | 12,102 | -0.18(-1.37%) |
Nov 14, 2008 | 12.53 | 13.24 | 12.53 | 13.17 | 1,614 | +0.17(+1.31%) |
Nov 13, 2008 | 11.80 | 13.63 | 11.80 | 13.00 | 20,137 | +1.20(+10.17%) |
Nov 12, 2008 | 11.75 | 12.45 | 11.73 | 11.80 | 2,195 | -0.10(-0.84%) |
Nov 11, 2008 | 12.25 | 12.26 | 11.14 | 11.90 | 42,872 | -0.60(-4.80%) |
Nov 10, 2008 | 12.40 | 12.50 | 12.40 | 12.50 | 10,310 | +0.21(+1.71%) |
Nov 07, 2008 | 12.00 | 12.29 | 11.35 | 12.29 | 22,587 | +0.45(+3.80%) |
Nov 06, 2008 | 11.78 | 12.09 | 11.78 | 11.84 | 1,000 | +0.07(+0.59%) |
Nov 05, 2008 | 11.17 | 11.77 | 11.17 | 11.77 | 4,730 | +0.73(+6.61%) |
Nov 04, 2008 | 10.44 | 11.10 | 10.11 | 11.04 | 3,700 | +0.61(+5.87%) |