Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 10.75 | 10.75 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 10.22 | 11.22 | 10.22 | 10.51 | 19,200 | +0.06(+0.57%) |
Jan 28, 2009 | 10.35 | 10.60 | 10.35 | 10.45 | 1,600 | +0.20(+1.95%) |
Jan 27, 2009 | 10.25 | 10.35 | 10.25 | 10.25 | 4,100 | +0.05(+0.49%) |
Jan 26, 2009 | 10.11 | 10.20 | 10.11 | 10.20 | 2,000 | +0.00(+0.00%) |
Jan 23, 2009 | 10.35 | 10.35 | 10.10 | 10.20 | 1,300 | -0.22(-2.11%) |
Jan 22, 2009 | 10.50 | 10.50 | 10.42 | 10.42 | 400 | -0.18(-1.70%) |
Jan 21, 2009 | 10.64 | 10.64 | 10.60 | 10.60 | 1,319 | -0.09(-0.84%) |
Jan 20, 2009 | 10.95 | 10.95 | 10.69 | 10.69 | 952 | -0.30(-2.73%) |
Jan 16, 2009 | 10.95 | 10.99 | 10.95 | 10.99 | 1,500 | +0.29(+2.71%) |
Jan 15, 2009 | 10.70 | 10.70 | 10.70 | 10.70 | 648 | +0.00(+0.00%) |
Jan 14, 2009 | 10.60 | 11.00 | 10.55 | 10.70 | 6,200 | -0.10(-0.93%) |
Jan 13, 2009 | 10.53 | 10.80 | 10.53 | 10.80 | 3,304 | +0.20(+1.89%) |
Jan 12, 2009 | 10.59 | 10.60 | 10.59 | 10.60 | 970 | -0.07(-0.66%) |
Jan 09, 2009 | 11.00 | 11.05 | 10.67 | 10.67 | 7,000 | -0.13(-1.20%) |
Jan 08, 2009 | 10.85 | 10.90 | 10.70 | 10.80 | 5,800 | -0.05(-0.46%) |
Jan 07, 2009 | 10.85 | 10.85 | 10.85 | 10.85 | 200 | +0.01(+0.09%) |
Jan 06, 2009 | 10.00 | 10.96 | 10.00 | 10.84 | 6,725 | +0.84(+8.40%) |
Jan 05, 2009 | 9.450 | 10.08 | 9.450 | 10.00 | 12,500 | +0.57(+6.07%) |
Jan 02, 2009 | 8.870 | 9.450 | 8.870 | 9.428 | 0 | +0.58(+6.53%) |
Jan 01, 2009 | 8.400 | 8.850 | 8.353 | 8.850 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 8.400 | 8.850 | 8.353 | 8.850 | 6,933 | +0.52(+6.24%) |
Dec 30, 2008 | 8.250 | 8.330 | 8.230 | 8.330 | 9,198 | +0.00(+0.03%) |
Dec 29, 2008 | 8.190 | 8.330 | 8.060 | 8.327 | 50,036 | +0.19(+2.30%) |
Dec 26, 2008 | 8.960 | 8.960 | 8.140 | 8.140 | 4,218 | -0.16(-1.93%) |
Dec 24, 2008 | 8.600 | 8.600 | 8.300 | 8.300 | 6,900 | -0.30(-3.49%) |
Dec 23, 2008 | 8.150 | 8.600 | 8.150 | 8.600 | 6,490 | +0.45(+5.52%) |
Dec 22, 2008 | 8.160 | 8.389 | 8.100 | 8.150 | 1,800 | +0.03(+0.37%) |
Dec 19, 2008 | 8.190 | 8.390 | 8.100 | 8.120 | 5,070 | +0.07(+0.87%) |
Dec 18, 2008 | 7.650 | 8.050 | 7.650 | 8.050 | 6,500 | +0.54(+7.19%) |
Dec 17, 2008 | 7.636 | 7.650 | 7.500 | 7.510 | 6,600 | +0.01(+0.13%) |
Dec 16, 2008 | 7.500 | 7.500 | 7.500 | 7.500 | 500 | -0.01(-0.13%) |
Dec 15, 2008 | 7.830 | 7.830 | 7.280 | 7.510 | 4,400 | -0.32(-4.09%) |
Dec 12, 2008 | 7.750 | 7.830 | 7.750 | 7.830 | 1,600 | +0.08(+1.03%) |
Dec 11, 2008 | 7.700 | 7.750 | 7.700 | 7.750 | 600 | +0.03(+0.39%) |
Dec 10, 2008 | 7.700 | 7.780 | 7.700 | 7.720 | 8,725 | +0.01(+0.13%) |
Dec 09, 2008 | 7.850 | 7.860 | 7.710 | 7.710 | 6,670 | -0.24(-3.02%) |
Dec 08, 2008 | 7.950 | 7.950 | 7.950 | 7.950 | 2,500 | +0.00(+0.00%) |
Dec 05, 2008 | 7.600 | 7.950 | 7.550 | 7.950 | 9,700 | +0.30(+3.92%) |
Dec 04, 2008 | 8.100 | 8.100 | 7.590 | 7.650 | 4,670 | -0.42(-5.20%) |
Dec 03, 2008 | 8.070 | 8.070 | 7.840 | 8.070 | 4,700 | -0.03(-0.37%) |
Dec 02, 2008 | 8.400 | 8.400 | 8.100 | 8.100 | 2,000 | -0.31(-3.69%) |
Dec 01, 2008 | 8.420 | 8.500 | 8.350 | 8.410 | 6,055 | -0.02(-0.24%) |
Nov 28, 2008 | 8.490 | 8.690 | 8.430 | 8.430 | 1,170 | -0.06(-0.71%) |
Nov 26, 2008 | 8.600 | 8.800 | 8.490 | 8.490 | 6,568 | -0.17(-1.96%) |
Nov 25, 2008 | 8.900 | 8.900 | 8.660 | 8.660 | 6,200 | -0.24(-2.70%) |
Nov 24, 2008 | 9.400 | 9.400 | 8.560 | 8.900 | 4,780 | +0.20(+2.30%) |
Nov 21, 2008 | 8.850 | 9.250 | 8.560 | 8.700 | 5,900 | -0.30(-3.33%) |
Nov 20, 2008 | 9.000 | 9.500 | 9.000 | 9.000 | 2,800 | -0.25(-2.70%) |
Nov 19, 2008 | 9.400 | 9.627 | 8.750 | 9.250 | 8,400 | -0.25(-2.63%) |
Nov 18, 2008 | 10.30 | 10.30 | 9.500 | 9.500 | 15,900 | -0.60(-5.94%) |
Nov 17, 2008 | 9.820 | 10.30 | 9.750 | 10.10 | 5,650 | +0.24(+2.43%) |
Nov 14, 2008 | 9.750 | 9.870 | 9.750 | 9.860 | 3,058 | +0.36(+3.79%) |
Nov 13, 2008 | 9.600 | 10.10 | 9.500 | 9.500 | 9,399 | -0.10(-1.04%) |
Nov 12, 2008 | 10.10 | 10.10 | 9.600 | 9.600 | 1,400 | -0.50(-4.95%) |
Nov 11, 2008 | 10.15 | 10.26 | 10.10 | 10.10 | 7,500 | -0.15(-1.46%) |
Nov 10, 2008 | 10.45 | 10.78 | 10.25 | 10.25 | 4,400 | -0.20(-1.91%) |
Nov 07, 2008 | 10.60 | 10.60 | 10.44 | 10.45 | 4,200 | -0.20(-1.88%) |
Nov 06, 2008 | 10.80 | 11.00 | 10.60 | 10.65 | 5,300 | -0.15(-1.39%) |
Nov 05, 2008 | 11.00 | 11.30 | 10.80 | 10.80 | 1,600 | +0.00(+0.00%) |
Nov 04, 2008 | 10.80 | 11.30 | 10.80 | 10.80 | 2,269 | +0.00(+0.00%) |