Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 12.48 | 12.65 | 12.48 | 12.65 | 447 | -0.11(-0.84%) |
Jan 29, 2009 | 13.59 | 13.79 | 12.76 | 12.76 | 10,535 | -1.31(-9.33%) |
Jan 28, 2009 | 13.52 | 14.07 | 13.52 | 14.07 | 596 | +0.34(+2.47%) |
Jan 27, 2009 | 14.07 | 14.07 | 13.73 | 13.73 | 2,421 | +0.34(+2.56%) |
Jan 26, 2009 | 14.07 | 14.07 | 13.39 | 13.39 | 2,751 | +0.47(+3.64%) |
Jan 23, 2009 | 13.26 | 13.26 | 12.92 | 12.92 | 1,192 | +0.50(+4.05%) |
Jan 22, 2009 | 12.49 | 12.49 | 12.41 | 12.41 | 894 | -0.17(-1.33%) |
Jan 21, 2009 | 12.58 | 12.58 | 12.58 | 12.58 | 0 | +0.00(+0.00%) |
Jan 20, 2009 | 12.75 | 12.75 | 12.58 | 12.58 | 1,341 | -0.19(-1.47%) |
Jan 16, 2009 | 12.77 | 12.77 | 12.77 | 12.77 | 149 | -0.12(-0.92%) |
Jan 15, 2009 | 12.78 | 12.89 | 12.75 | 12.89 | 3,099 | -1.01(-7.24%) |
Jan 14, 2009 | 13.86 | 13.89 | 13.86 | 13.89 | 506 | +0.57(+4.31%) |
Jan 13, 2009 | 13.89 | 13.89 | 13.29 | 13.32 | 6,636 | +0.57(+4.47%) |
Jan 08, 2009 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.15(+1.17%) |
Jan 07, 2009 | 12.60 | 12.60 | 12.60 | 12.60 | 149 | -0.64(-4.86%) |
Jan 06, 2009 | 12.75 | 13.25 | 12.75 | 13.25 | 1,490 | +0.66(+5.28%) |
Jan 05, 2009 | 12.58 | 12.61 | 12.58 | 12.58 | 3,427 | -0.52(-3.95%) |
Jan 02, 2009 | 12.41 | 13.10 | 12.41 | 13.10 | 3,427 | +0.68(+5.51%) |
Dec 31, 2008 | 12.75 | 13.02 | 12.41 | 12.41 | 3,278 | -0.60(-4.64%) |
Dec 30, 2008 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | +0.00(+0.00%) |
Dec 29, 2008 | 12.35 | 13.02 | 12.35 | 13.02 | 3,004 | +0.69(+5.61%) |
Dec 26, 2008 | 12.61 | 12.61 | 12.33 | 12.33 | 1,713 | -0.39(-3.06%) |
Dec 24, 2008 | 12.78 | 12.78 | 12.71 | 12.71 | 988 | -0.40(-3.02%) |
Dec 23, 2008 | 13.10 | 13.12 | 12.71 | 13.11 | 7,858 | +0.01(+0.05%) |
Dec 22, 2008 | 13.10 | 13.10 | 13.10 | 13.10 | 381 | -0.01(-0.05%) |
Dec 19, 2008 | 13.12 | 13.39 | 13.10 | 13.11 | 5,247 | +0.03(+0.20%) |
Dec 18, 2008 | 13.08 | 13.08 | 13.08 | 13.08 | 1,415 | -0.07(-0.51%) |
Dec 17, 2008 | 13.15 | 13.25 | 13.15 | 13.15 | 3,715 | -0.10(-0.76%) |
Dec 16, 2008 | 13.15 | 13.25 | 13.15 | 13.25 | 1,043 | +0.10(+0.76%) |
Dec 15, 2008 | 13.16 | 13.16 | 13.15 | 13.15 | 447 | -0.27(-2.00%) |
Dec 12, 2008 | 13.42 | 13.42 | 13.42 | 13.42 | 1,490 | +0.09(+0.66%) |
Dec 11, 2008 | 13.42 | 13.42 | 13.18 | 13.33 | 2,026 | +0.18(+1.37%) |
Dec 10, 2008 | 13.15 | 13.18 | 13.09 | 13.15 | 8,013 | -0.28(-2.10%) |
Dec 09, 2008 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | +0.00(+0.00%) |
Dec 08, 2008 | 13.12 | 13.43 | 13.09 | 13.43 | 2,459 | +0.01(+0.10%) |
Dec 05, 2008 | 13.24 | 13.76 | 13.09 | 13.42 | 13,659 | +0.17(+1.27%) |
Dec 04, 2008 | 13.25 | 13.25 | 13.08 | 13.25 | 8,495 | +0.02(+0.15%) |
Dec 03, 2008 | 13.58 | 13.58 | 13.23 | 13.23 | 4,530 | -0.52(-3.81%) |
Dec 02, 2008 | 13.80 | 13.80 | 13.76 | 13.76 | 596 | -0.60(-4.21%) |
Dec 01, 2008 | 14.36 | 14.36 | 14.36 | 14.36 | 312 | +0.77(+5.68%) |
Nov 28, 2008 | 13.59 | 13.59 | 13.59 | 13.59 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 14.39 | 14.54 | 13.55 | 13.59 | 11,985 | -0.17(-1.22%) |
Nov 25, 2008 | 14.59 | 14.59 | 13.76 | 13.76 | 29,480 | -0.84(-5.75%) |
Nov 24, 2008 | 13.25 | 14.59 | 13.25 | 14.59 | 11,781 | +1.15(+8.59%) |
Nov 21, 2008 | 14.09 | 14.09 | 13.08 | 13.44 | 3,353 | +0.02(+0.15%) |
Nov 20, 2008 | 13.09 | 13.42 | 13.08 | 13.42 | 1,043 | -0.33(-2.39%) |
Nov 19, 2008 | 14.07 | 14.07 | 13.08 | 13.75 | 2,645 | +0.01(+0.10%) |
Nov 18, 2008 | 14.07 | 14.07 | 13.12 | 13.73 | 2,682 | -0.56(-3.90%) |
Nov 17, 2008 | 13.40 | 14.29 | 13.40 | 14.29 | 1,420 | +0.87(+6.45%) |
Nov 14, 2008 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | +0.00(+0.00%) |
Nov 13, 2008 | 13.43 | 13.43 | 13.43 | 13.43 | 149 | -0.03(-0.25%) |
Nov 12, 2008 | 14.09 | 14.09 | 13.44 | 13.46 | 1,718 | -0.63(-4.48%) |
Nov 11, 2008 | 13.43 | 14.09 | 13.42 | 14.09 | 5,067 | +0.00(+0.00%) |
Nov 10, 2008 | 13.76 | 14.09 | 13.76 | 14.09 | 4,023 | +0.35(+2.54%) |
Nov 07, 2008 | 13.42 | 13.74 | 13.42 | 13.74 | 1,262 | +0.32(+2.40%) |
Nov 06, 2008 | 13.43 | 13.43 | 13.42 | 13.42 | 2,761 | -0.34(-2.44%) |
Nov 05, 2008 | 13.42 | 13.76 | 13.11 | 13.76 | 2,430 | +0.34(+2.55%) |
Nov 04, 2008 | 13.08 | 13.41 | 13.08 | 13.41 | 1,490 | +0.82(+6.50%) |