Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 14.72 | 14.80 | 14.35 | 14.35 | 0 | -0.17(-1.17%) |
Jan 29, 2009 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | +0.00(+0.00%) |
Jan 28, 2009 | 14.50 | 14.71 | 14.50 | 14.52 | 500 | -0.39(-2.62%) |
Jan 27, 2009 | 14.81 | 14.91 | 14.51 | 14.91 | 1,300 | +0.10(+0.69%) |
Jan 26, 2009 | 15.20 | 15.20 | 14.14 | 14.81 | 1,756 | -0.19(-1.28%) |
Jan 23, 2009 | 14.80 | 15.00 | 14.80 | 15.00 | 1,300 | +0.00(+0.00%) |
Jan 22, 2009 | 16.08 | 16.08 | 15.00 | 15.00 | 2,900 | -2.27(-13.12%) |
Jan 21, 2009 | 15.97 | 17.27 | 15.51 | 17.27 | 2,600 | +1.50(+9.48%) |
Jan 20, 2009 | 15.40 | 15.77 | 15.00 | 15.77 | 3,500 | +0.62(+4.09%) |
Jan 16, 2009 | 15.34 | 15.34 | 15.14 | 15.15 | 400 | -0.39(-2.51%) |
Jan 15, 2009 | 15.15 | 15.54 | 15.15 | 15.54 | 600 | +0.19(+1.24%) |
Jan 14, 2009 | 15.35 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) |
Jan 13, 2009 | 15.35 | 15.35 | 15.35 | 15.35 | 200 | +0.20(+1.32%) |
Jan 12, 2009 | 16.00 | 16.00 | 15.05 | 15.15 | 3,530 | -0.85(-5.31%) |
Jan 09, 2009 | 15.96 | 16.00 | 15.96 | 16.00 | 1,400 | +0.00(+0.00%) |
Jan 08, 2009 | 15.82 | 16.00 | 15.81 | 16.00 | 5,750 | +0.22(+1.38%) |
Jan 07, 2009 | 15.80 | 15.80 | 15.22 | 15.78 | 2,150 | +0.00(+0.01%) |
Jan 06, 2009 | 14.80 | 15.78 | 14.80 | 15.78 | 1,705 | +1.18(+8.08%) |
Jan 05, 2009 | 13.76 | 15.00 | 13.76 | 14.60 | 5,820 | +1.08(+7.99%) |
Jan 02, 2009 | 12.72 | 13.52 | 12.72 | 13.52 | 0 | +0.79(+6.21%) |
Jan 01, 2009 | 12.56 | 12.91 | 12.53 | 12.73 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 12.56 | 12.91 | 12.53 | 12.73 | 1,200 | +0.02(+0.16%) |
Dec 30, 2008 | 13.20 | 13.90 | 12.71 | 12.71 | 3,400 | -0.29(-2.23%) |
Dec 29, 2008 | 13.02 | 13.02 | 12.85 | 13.00 | 500 | -0.22(-1.66%) |
Dec 26, 2008 | 13.35 | 13.35 | 13.22 | 13.22 | 400 | -0.03(-0.23%) |
Dec 24, 2008 | 14.57 | 14.57 | 13.00 | 13.25 | 1,200 | +0.01(+0.08%) |
Dec 23, 2008 | 13.48 | 13.48 | 13.19 | 13.24 | 1,500 | -0.01(-0.07%) |
Dec 22, 2008 | 13.00 | 13.37 | 13.00 | 13.25 | 4,980 | +0.22(+1.69%) |
Dec 19, 2008 | 13.20 | 13.39 | 12.84 | 13.03 | 1,200 | -0.17(-1.29%) |
Dec 18, 2008 | 13.00 | 13.20 | 13.00 | 13.20 | 670 | -0.05(-0.38%) |
Dec 17, 2008 | 13.50 | 13.50 | 12.59 | 13.25 | 5,800 | -0.45(-3.28%) |
Dec 16, 2008 | 13.73 | 13.73 | 13.50 | 13.70 | 1,500 | -0.30(-2.13%) |
Dec 13, 2008 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
Dec 12, 2008 | 14.50 | 14.50 | 13.50 | 14.00 | 0 | -0.50(-3.46%) |
Dec 11, 2008 | 13.90 | 14.50 | 13.90 | 14.50 | 1,000 | +0.55(+3.94%) |
Dec 10, 2008 | 13.95 | 13.95 | 13.95 | 13.95 | 200 | -0.08(-0.57%) |
Dec 09, 2008 | 13.45 | 14.05 | 13.45 | 14.03 | 1,276 | +0.47(+3.47%) |
Dec 08, 2008 | 13.00 | 14.04 | 12.50 | 13.56 | 2,325 | +0.56(+4.31%) |
Dec 05, 2008 | 12.88 | 13.00 | 12.88 | 13.00 | 0 | +0.12(+0.93%) |
Dec 04, 2008 | 12.04 | 12.88 | 12.04 | 12.88 | 500 | +1.08(+9.15%) |
Dec 03, 2008 | 12.04 | 12.04 | 11.56 | 11.80 | 400 | +0.48(+4.24%) |
Dec 02, 2008 | 12.00 | 12.24 | 11.05 | 11.32 | 1,800 | -0.42(-3.58%) |
Dec 01, 2008 | 12.20 | 12.20 | 11.50 | 11.74 | 1,300 | -0.28(-2.35%) |
Nov 28, 2008 | 11.99 | 12.02 | 11.99 | 12.02 | 900 | +0.27(+2.32%) |
Nov 26, 2008 | 11.12 | 11.96 | 11.12 | 11.75 | 1,900 | +0.39(+3.43%) |
Nov 25, 2008 | 11.00 | 12.06 | 10.64 | 11.36 | 3,800 | +0.50(+4.60%) |
Nov 24, 2008 | 9.700 | 10.86 | 8.560 | 10.86 | 5,815 | +0.78(+7.74%) |
Nov 21, 2008 | 9.360 | 10.55 | 9.360 | 10.08 | 5,650 | +0.08(+0.80%) |
Nov 20, 2008 | 11.00 | 11.00 | 10.00 | 10.00 | 9,850 | -1.01(-9.17%) |
Nov 19, 2008 | 11.15 | 11.50 | 11.01 | 11.01 | 4,625 | -0.59(-5.09%) |
Nov 18, 2008 | 13.00 | 13.00 | 11.20 | 11.60 | 18,100 | -1.40(-10.77%) |
Nov 17, 2008 | 13.50 | 13.50 | 13.00 | 13.00 | 2,700 | -0.50(-3.70%) |
Nov 14, 2008 | 13.25 | 13.50 | 13.00 | 13.50 | 0 | +0.22(+1.69%) |
Nov 13, 2008 | 13.30 | 13.80 | 13.25 | 13.28 | 1,788 | -0.22(-1.66%) |
Nov 12, 2008 | 13.30 | 13.50 | 13.30 | 13.50 | 3,300 | -0.70(-4.93%) |
Nov 11, 2008 | 14.00 | 14.20 | 13.80 | 14.20 | 2,106 | -0.10(-0.70%) |
Nov 10, 2008 | 14.30 | 14.30 | 14.30 | 14.30 | 200 | -0.01(-0.07%) |
Nov 07, 2008 | 13.65 | 14.35 | 13.65 | 14.31 | 0 | +0.91(+6.79%) |
Nov 06, 2008 | 14.00 | 14.00 | 13.40 | 13.40 | 1,400 | -0.60(-4.29%) |
Nov 05, 2008 | 14.63 | 14.64 | 13.99 | 14.00 | 965 | -0.59(-4.06%) |
Nov 04, 2008 | 14.90 | 14.90 | 13.48 | 14.59 | 4,520 | -0.56(-3.68%) |