Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 21.25 | 23.50 | 21.25 | 23.50 | 0 | +1.75(+8.05%) |
Jan 29, 2009 | 22.39 | 22.39 | 21.75 | 21.75 | 623 | -0.76(-3.38%) |
Jan 28, 2009 | 22.22 | 23.10 | 22.22 | 22.51 | 1,256 | +0.78(+3.59%) |
Jan 27, 2009 | 20.75 | 21.73 | 20.74 | 21.73 | 2,253 | +0.98(+4.72%) |
Jan 26, 2009 | 20.99 | 21.48 | 20.75 | 20.75 | 400 | +0.25(+1.22%) |
Jan 23, 2009 | 20.50 | 20.50 | 20.50 | 20.50 | 1,000 | +0.50(+2.50%) |
Jan 22, 2009 | 20.01 | 20.01 | 20.00 | 20.00 | 600 | -0.50(-2.44%) |
Jan 21, 2009 | 20.23 | 21.16 | 20.23 | 20.50 | 1,300 | +0.89(+4.54%) |
Jan 20, 2009 | 17.74 | 20.11 | 17.74 | 19.61 | 2,550 | +2.36(+13.68%) |
Jan 16, 2009 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 17.25 | 17.25 | 17.25 | 17.25 | 300 | -0.50(-2.82%) |
Jan 14, 2009 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Jan 13, 2009 | 16.99 | 17.75 | 16.99 | 17.75 | 800 | +0.76(+4.47%) |
Jan 12, 2009 | 16.99 | 16.99 | 16.99 | 16.99 | 200 | -0.01(-0.06%) |
Jan 08, 2009 | 17.18 | 17.00 | 17.00 | 17.00 | 500 | +0.00(+0.00%) |
Jan 07, 2009 | 16.75 | 17.24 | 16.75 | 17.00 | 700 | -0.09(-0.53%) |
Jan 06, 2009 | 17.09 | 17.09 | 17.09 | 17.09 | 300 | +0.59(+3.58%) |
Jan 02, 2009 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 15.89 | 16.50 | 15.65 | 16.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.89 | 16.50 | 15.65 | 16.50 | 4,578 | +0.85(+5.43%) |
Dec 30, 2008 | 17.60 | 17.60 | 15.17 | 15.65 | 11,472 | -1.85(-10.57%) |
Dec 29, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 1,149 | -0.20(-1.13%) |
Dec 26, 2008 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | -0.30(-1.67%) |
Dec 24, 2008 | 18.09 | 18.09 | 17.80 | 18.00 | 0 | +0.00(+0.00%) |
Dec 23, 2008 | 18.09 | 18.09 | 17.80 | 18.00 | 400 | +0.50(+2.86%) |
Dec 22, 2008 | 17.80 | 17.80 | 17.50 | 17.50 | 300 | -0.10(-0.57%) |
Dec 19, 2008 | 17.65 | 17.65 | 17.60 | 17.60 | 200 | -0.25(-1.40%) |
Dec 18, 2008 | 17.50 | 18.83 | 17.01 | 17.85 | 3,700 | +0.32(+1.83%) |
Dec 17, 2008 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) |
Dec 16, 2008 | 17.03 | 17.53 | 16.55 | 17.53 | 400 | +0.99(+5.99%) |
Dec 15, 2008 | 16.54 | 16.54 | 16.54 | 16.54 | 100 | +0.49(+3.05%) |
Dec 12, 2008 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 16.50 | 16.50 | 16.05 | 16.05 | 432 | -0.45(-2.73%) |
Dec 10, 2008 | 16.00 | 16.99 | 16.00 | 16.50 | 800 | +1.23(+8.05%) |
Dec 09, 2008 | 16.00 | 16.49 | 15.27 | 15.27 | 850 | -0.97(-5.97%) |
Dec 08, 2008 | 15.50 | 16.24 | 15.26 | 16.24 | 700 | +0.49(+3.11%) |
Dec 05, 2008 | 15.75 | 15.75 | 15.75 | 15.75 | 100 | +0.00(+0.00%) |
Dec 04, 2008 | 15.75 | 15.75 | 15.75 | 15.75 | 300 | +0.15(+0.96%) |
Dec 03, 2008 | 16.55 | 16.55 | 15.60 | 15.60 | 1,300 | -1.41(-8.29%) |
Dec 02, 2008 | 18.00 | 18.00 | 16.56 | 17.01 | 1,100 | -1.39(-7.55%) |
Dec 01, 2008 | 15.60 | 18.40 | 15.60 | 18.40 | 2,570 | +2.40(+15.00%) |
Nov 28, 2008 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.00(+0.00%) |
Nov 26, 2008 | 14.70 | 16.00 | 14.70 | 16.00 | 1,300 | +1.80(+12.68%) |
Nov 25, 2008 | 14.05 | 14.20 | 14.05 | 14.20 | 900 | +0.20(+1.43%) |
Nov 24, 2008 | 14.00 | 14.00 | 14.00 | 14.00 | 100 | -0.85(-5.72%) |
Nov 21, 2008 | 14.75 | 16.00 | 14.75 | 14.85 | 1,299 | +0.85(+6.07%) |
Nov 20, 2008 | 14.07 | 15.00 | 13.43 | 14.00 | 3,073 | -1.50(-9.68%) |
Nov 19, 2008 | 18.50 | 18.50 | 14.45 | 15.50 | 5,300 | -2.75(-15.07%) |
Nov 18, 2008 | 18.30 | 18.30 | 18.25 | 18.25 | 363 | -0.75(-3.95%) |
Nov 17, 2008 | 19.00 | 19.20 | 18.75 | 19.00 | 1,470 | -0.26(-1.36%) |
Nov 14, 2008 | 19.26 | 19.26 | 19.26 | 19.26 | 600 | -0.44(-2.22%) |
Nov 13, 2008 | 19.70 | 19.70 | 19.70 | 19.70 | 400 | -0.55(-2.72%) |
Nov 12, 2008 | 20.25 | 20.25 | 20.25 | 20.25 | 100 | -0.15(-0.74%) |
Nov 11, 2008 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Nov 10, 2008 | 21.50 | 21.50 | 19.55 | 20.40 | 3,900 | -0.60(-2.86%) |
Nov 07, 2008 | 20.98 | 22.87 | 20.01 | 21.00 | 6,800 | +1.60(+8.25%) |
Nov 06, 2008 | 19.40 | 19.40 | 19.40 | 19.40 | 200 | +0.10(+0.52%) |
Nov 05, 2008 | 19.30 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) |
Nov 04, 2008 | 18.60 | 19.30 | 18.60 | 19.30 | 600 | +0.40(+2.12%) |