Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2009 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
Jan 27, 2009 | 15.50 | 15.50 | 15.50 | 15.50 | 300 | +1.35(+9.54%) |
Jan 26, 2009 | 14.10 | 14.15 | 14.10 | 14.15 | 200 | +0.15(+1.07%) |
Jan 23, 2009 | 14.00 | 14.00 | 14.00 | 14.00 | 1,700 | -0.80(-5.41%) |
Jan 22, 2009 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) | |
Jan 21, 2009 | 14.80 | 14.80 | 14.80 | 14.80 | 200 | +0.80(+5.71%) |
Jan 20, 2009 | 14.00 | 14.00 | 14.00 | 14.00 | 2,300 | -1.05(-6.98%) |
Jan 16, 2009 | 15.05 | 15.05 | 15.05 | 15.05 | 300 | -0.30(-1.95%) |
Jan 15, 2009 | 15.35 | 15.35 | 15.35 | 15.35 | 300 | -0.85(-5.25%) |
Jan 14, 2009 | 16.70 | 16.70 | 16.20 | 16.20 | 5,500 | -0.30(-1.82%) |
Jan 13, 2009 | 16.50 | 16.60 | 16.50 | 16.50 | 4,100 | -0.70(-4.07%) |
Jan 12, 2009 | 16.70 | 17.20 | 16.70 | 17.20 | 2,700 | +0.05(+0.29%) |
Jan 09, 2009 | 17.15 | 17.15 | 17.15 | 17.15 | 100 | +0.90(+5.54%) |
Jan 08, 2009 | 16.25 | 16.25 | 16.25 | 16.25 | 510 | -0.35(-2.11%) |
Jan 07, 2009 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) | |
Jan 06, 2009 | 16.60 | 16.60 | 16.60 | 16.60 | 525 | -0.85(-4.87%) |
Jan 05, 2009 | 17.45 | 17.45 | 17.45 | 17.45 | 0 | +0.00(+0.00%) |
Jan 02, 2009 | 17.45 | 17.45 | 17.45 | 17.45 | 100 | +0.05(+0.29%) |
Jan 01, 2009 | 17.50 | 17.50 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 17.50 | 17.50 | 17.40 | 17.40 | 3,870 | -0.70(-3.87%) |
Dec 30, 2008 | 17.95 | 18.10 | 17.65 | 18.10 | 2,950 | +0.45(+2.55%) |
Dec 29, 2008 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) | |
Dec 26, 2008 | 17.65 | 17.65 | 17.65 | 17.65 | 900 | +0.25(+1.44%) |
Dec 24, 2008 | 17.40 | 17.40 | 17.40 | 17.40 | 5,500 | -0.29(-1.64%) |
Dec 23, 2008 | 17.75 | 17.75 | 17.60 | 17.69 | 43,900 | -0.31(-1.72%) |
Dec 22, 2008 | 18.05 | 18.05 | 18.00 | 18.00 | 1,500 | +0.78(+4.53%) |
Dec 19, 2008 | 17.25 | 17.35 | 17.22 | 17.22 | 12,000 | +0.97(+5.97%) |
Dec 18, 2008 | 16.80 | 16.80 | 16.25 | 16.25 | 1,500 | +0.00(+0.00%) |
Dec 17, 2008 | 16.65 | 16.65 | 16.15 | 16.25 | 2,950 | -0.25(-1.52%) |
Dec 16, 2008 | 16.00 | 16.60 | 16.00 | 16.50 | 2,100 | +0.25(+1.54%) |
Dec 15, 2008 | 16.25 | 16.25 | 16.25 | 16.25 | 500 | +1.00(+6.56%) |
Dec 12, 2008 | 15.25 | 15.25 | 15.25 | 15.25 | 2,800 | +0.35(+2.35%) |
Dec 11, 2008 | 14.80 | 15.00 | 14.80 | 14.90 | 4,100 | -0.02(-0.13%) |
Dec 10, 2008 | 15.00 | 15.09 | 14.92 | 14.92 | 3,300 | +1.02(+7.34%) |
Dec 09, 2008 | 14.15 | 14.15 | 13.90 | 13.90 | 9,200 | -0.15(-1.07%) |
Dec 08, 2008 | 13.95 | 14.05 | 13.95 | 14.05 | 2,050 | +0.60(+4.46%) |
Dec 05, 2008 | 13.25 | 13.45 | 13.25 | 13.45 | 1,800 | +0.20(+1.51%) |
Dec 04, 2008 | 13.25 | 13.25 | 13.25 | 13.25 | 1,410 | -0.75(-5.36%) |
Dec 03, 2008 | 14.00 | 14.00 | 13.70 | 14.00 | 5,700 | +0.20(+1.45%) |
Dec 02, 2008 | 13.40 | 13.95 | 13.40 | 13.80 | 19,400 | +0.40(+2.99%) |
Dec 01, 2008 | 13.80 | 13.80 | 13.40 | 13.40 | 2,000 | +0.15(+1.13%) |
Nov 28, 2008 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
Nov 26, 2008 | 13.15 | 13.25 | 13.15 | 13.25 | 1,900 | +0.75(+6.00%) |
Nov 25, 2008 | 12.50 | 12.50 | 12.50 | 0 | +0.00(+0.00%) | |
Nov 24, 2008 | 11.75 | 12.50 | 11.75 | 12.50 | 450 | +0.70(+5.93%) |
Nov 21, 2008 | 11.80 | 11.80 | 11.80 | 11.80 | 2,100 | +0.85(+7.76%) |
Nov 20, 2008 | 11.15 | 11.50 | 10.95 | 10.95 | 3,000 | -0.05(-0.45%) |
Nov 19, 2008 | 11.00 | 11.00 | 11.00 | 11.00 | 300 | +0.75(+7.32%) |
Nov 18, 2008 | 10.60 | 10.60 | 10.25 | 10.25 | 3,793 | -2.15(-17.34%) |
Nov 17, 2008 | 12.50 | 12.50 | 12.40 | 12.40 | 2,100 | -0.25(-1.98%) |
Nov 14, 2008 | 12.65 | 12.65 | 12.65 | 0 | +0.00(+0.00%) | |
Nov 13, 2008 | 12.65 | 12.65 | 12.65 | 12.65 | 1,560 | -1.85(-12.76%) |
Nov 12, 2008 | 15.15 | 15.15 | 14.50 | 14.50 | 4,551 | +2.35(+19.34%) |
Nov 11, 2008 | 12.15 | 12.15 | 12.15 | 12.15 | 500 | +0.15(+1.25%) |
Nov 10, 2008 | 12.10 | 12.60 | 12.00 | 12.00 | 2,893 | +0.30(+2.56%) |
Nov 07, 2008 | 12.25 | 12.30 | 11.70 | 11.70 | 1,200 | +0.45(+4.00%) |
Nov 06, 2008 | 11.75 | 11.75 | 11.25 | 11.25 | 2,192 | +0.50(+4.65%) |
Nov 05, 2008 | 12.35 | 12.35 | 10.75 | 10.75 | 4,000 | -1.45(-11.89%) |
Nov 04, 2008 | 12.20 | 14.00 | 10.90 | 12.20 | 34,300 | +2.15(+21.39%) |