Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.65 | 14.65 | 14.65 | 14.65 | 230 | +0.51(+3.63%) |
Jan 26, 2009 | 14.14 | 14.14 | 14.14 | 14.14 | 0 | +0.00(+0.00%) |
Jan 23, 2009 | 15.43 | 15.43 | 14.14 | 14.14 | 3,846 | -0.36(-2.46%) |
Jan 22, 2009 | 14.49 | 14.49 | 14.49 | 14.49 | 345 | -0.50(-3.31%) |
Jan 21, 2009 | 13.96 | 14.99 | 13.48 | 14.99 | 1,840 | -0.14(-0.92%) |
Jan 16, 2009 | 14.79 | 15.13 | 15.13 | 15.13 | 460 | -0.30(-1.97%) |
Jan 15, 2009 | 14.78 | 15.43 | 14.06 | 15.43 | 2,079 | +0.66(+4.47%) |
Jan 14, 2009 | 14.12 | 14.77 | 13.22 | 14.77 | 5,043 | +0.65(+4.62%) |
Jan 13, 2009 | 14.12 | 14.12 | 14.12 | 14.12 | 805 | +0.00(+0.00%) |
Jan 09, 2009 | 14.12 | 14.12 | 14.12 | 14.12 | 0 | +0.21(+1.50%) |
Jan 08, 2009 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | +0.00(+0.00%) |
Jan 07, 2009 | 14.12 | 14.12 | 13.06 | 13.91 | 1,247 | +0.00(+0.00%) |
Jan 06, 2009 | 13.92 | 13.92 | 13.91 | 13.91 | 741 | +0.00(+0.00%) |
Jan 05, 2009 | 13.91 | 13.91 | 13.91 | 13.91 | 4,779 | -0.17(-1.23%) |
Jan 02, 2009 | 13.22 | 14.08 | 13.22 | 14.08 | 40,313 | +0.39(+2.86%) |
Dec 31, 2008 | 11.75 | 13.69 | 11.75 | 13.69 | 0 | +1.17(+9.37%) |
Dec 30, 2008 | 12.52 | 12.52 | 12.52 | 12.52 | 115 | -0.07(-0.55%) |
Dec 29, 2008 | 12.42 | 12.59 | 11.52 | 12.59 | 6,135 | -0.48(-3.66%) |
Dec 26, 2008 | 13.07 | 13.07 | 13.07 | 13.07 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 12.88 | 13.08 | 12.83 | 13.07 | 460 | -0.10(-0.73%) |
Dec 23, 2008 | 13.16 | 13.16 | 13.16 | 13.16 | 0 | +0.00(+0.00%) |
Dec 22, 2008 | 13.21 | 13.21 | 13.16 | 13.16 | 230 | +0.98(+8.07%) |
Dec 19, 2008 | 12.18 | 12.18 | 12.18 | 12.18 | 439 | -0.43(-3.38%) |
Dec 18, 2008 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | +0.00(+0.00%) |
Dec 17, 2008 | 12.43 | 12.61 | 12.43 | 12.61 | 3,659 | +0.39(+3.20%) |
Dec 16, 2008 | 12.45 | 12.45 | 12.22 | 12.22 | 345 | +0.00(+0.00%) |
Dec 15, 2008 | 12.35 | 12.35 | 12.04 | 12.22 | 13,190 | -0.02(-0.18%) |
Dec 12, 2008 | 12.24 | 12.24 | 12.24 | 12.24 | 115 | -0.14(-1.16%) |
Dec 11, 2008 | 12.26 | 12.38 | 11.95 | 12.38 | 920 | +0.12(+0.99%) |
Dec 10, 2008 | 12.27 | 12.47 | 12.22 | 12.26 | 22,017 | +0.00(+0.00%) |
Dec 09, 2008 | 12.48 | 12.48 | 12.26 | 12.26 | 593 | -0.35(-2.76%) |
Dec 08, 2008 | 12.61 | 12.61 | 12.61 | 12.61 | 1,380 | -0.43(-3.33%) |
Dec 05, 2008 | 13.04 | 13.04 | 13.04 | 13.04 | 230 | -0.13(-0.99%) |
Dec 04, 2008 | 13.17 | 13.17 | 13.17 | 13.17 | 1,265 | +0.13(+1.00%) |
Dec 03, 2008 | 13.04 | 13.13 | 13.04 | 13.04 | 1,955 | -0.12(-0.93%) |
Dec 02, 2008 | 13.05 | 13.16 | 13.03 | 13.16 | 10,658 | -0.03(-0.20%) |
Dec 01, 2008 | 12.61 | 13.19 | 12.61 | 13.19 | 4,140 | -0.17(-1.30%) |
Nov 28, 2008 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 13.55 | 13.55 | 13.07 | 13.36 | 1,460 | -0.11(-0.84%) |
Nov 25, 2008 | 13.30 | 13.48 | 12.94 | 13.48 | 1,115 | +0.11(+0.85%) |
Nov 24, 2008 | 13.26 | 13.36 | 13.26 | 13.36 | 920 | +0.32(+2.47%) |
Nov 21, 2008 | 13.26 | 13.26 | 13.04 | 13.04 | 805 | -0.22(-1.64%) |
Nov 20, 2008 | 13.26 | 13.26 | 13.04 | 13.26 | 1,495 | -0.01(-0.07%) |
Nov 19, 2008 | 13.27 | 13.27 | 13.26 | 13.27 | 690 | +0.06(+0.46%) |
Nov 18, 2008 | 13.35 | 13.35 | 13.21 | 13.21 | 1,150 | -1.57(-10.65%) |
Nov 17, 2008 | 14.17 | 14.78 | 14.17 | 14.78 | 1,547 | +1.09(+7.94%) |
Nov 14, 2008 | 13.70 | 13.70 | 13.69 | 13.69 | 1,686 | +0.43(+3.28%) |
Nov 13, 2008 | 13.26 | 13.26 | 13.26 | 13.26 | 115 | -1.35(-9.23%) |
Nov 11, 2008 | 15.65 | 14.61 | 14.61 | 14.61 | 690 | +1.13(+8.39%) |
Nov 10, 2008 | 14.08 | 14.08 | 13.48 | 13.48 | 1,035 | -1.78(-11.68%) |
Nov 07, 2008 | 15.26 | 15.26 | 15.26 | 15.26 | 0 | +0.00(+0.00%) |
Nov 06, 2008 | 15.28 | 15.28 | 14.02 | 15.26 | 1,159 | +0.43(+2.87%) |
Nov 05, 2008 | 14.83 | 14.83 | 14.83 | 14.83 | 0 | +0.00(+0.00%) |
Nov 04, 2008 | 14.82 | 14.83 | 14.82 | 14.83 | 575 | +0.90(+6.49%) |