Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 12.75 | 12.75 | 12.46 | 12.58 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 12.75 | 12.75 | 12.46 | 12.58 | 2,700 | -0.12(-0.91%) |
Feb 25, 2009 | 13.00 | 13.36 | 12.70 | 12.70 | 1,900 | -0.23(-1.77%) |
Feb 24, 2009 | 12.05 | 12.98 | 12.05 | 12.92 | 6,000 | +1.19(+10.18%) |
Feb 23, 2009 | 11.83 | 11.83 | 11.73 | 11.73 | 606 | -0.20(-1.68%) |
Feb 20, 2009 | 11.93 | 11.93 | 11.73 | 11.93 | 7,376 | +0.18(+1.53%) |
Feb 19, 2009 | 11.75 | 11.84 | 11.75 | 11.75 | 10,606 | +0.00(+0.00%) |
Feb 18, 2009 | 11.80 | 11.82 | 11.75 | 11.75 | 1,700 | -0.05(-0.42%) |
Feb 17, 2009 | 11.86 | 11.92 | 11.80 | 11.80 | 5,200 | -0.06(-0.55%) |
Feb 13, 2009 | 11.86 | 11.86 | 11.86 | 11.86 | 550 | -0.02(-0.13%) |
Feb 12, 2009 | 12.00 | 12.50 | 11.84 | 11.88 | 600 | -0.08(-0.67%) |
Feb 11, 2009 | 11.80 | 11.96 | 11.73 | 11.96 | 7,396 | +0.10(+0.84%) |
Feb 10, 2009 | 11.80 | 11.86 | 11.78 | 11.86 | 3,000 | +0.13(+1.11%) |
Feb 09, 2009 | 11.90 | 11.90 | 11.72 | 11.73 | 7,480 | -0.17(-1.43%) |
Feb 06, 2009 | 11.60 | 11.90 | 11.60 | 11.90 | 2,300 | +0.23(+1.97%) |
Feb 05, 2009 | 11.32 | 11.67 | 11.32 | 11.67 | 7,173 | +0.36(+3.18%) |
Feb 04, 2009 | 11.07 | 11.31 | 11.07 | 11.31 | 4,680 | +0.28(+2.54%) |
Feb 03, 2009 | 10.65 | 11.03 | 10.65 | 11.03 | 8,610 | +0.43(+4.06%) |
Feb 02, 2009 | 11.05 | 11.13 | 10.10 | 10.60 | 30,750 | -0.45(-4.07%) |
Jan 30, 2009 | 11.01 | 11.09 | 11.01 | 11.05 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 11.36 | 11.36 | 11.05 | 11.05 | 6,300 | -0.25(-2.21%) |
Jan 28, 2009 | 11.25 | 11.42 | 11.25 | 11.30 | 2,590 | +0.04(+0.36%) |
Jan 27, 2009 | 12.10 | 12.10 | 11.21 | 11.26 | 10,828 | -0.84(-6.94%) |
Jan 26, 2009 | 12.10 | 12.12 | 12.10 | 12.10 | 300 | -0.10(-0.82%) |
Jan 23, 2009 | 12.62 | 12.62 | 12.20 | 12.20 | 3,899 | -0.42(-3.33%) |
Jan 22, 2009 | 13.55 | 13.55 | 12.50 | 12.62 | 3,386 | -1.08(-7.88%) |
Jan 21, 2009 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) |
Jan 20, 2009 | 13.70 | 13.70 | 13.70 | 13.70 | 1,200 | +0.09(+0.66%) |
Jan 16, 2009 | 13.80 | 13.80 | 13.61 | 13.61 | 4,700 | -0.34(-2.44%) |
Jan 15, 2009 | 13.70 | 13.95 | 13.70 | 13.95 | 400 | +0.47(+3.49%) |
Jan 14, 2009 | 13.48 | 13.48 | 13.15 | 13.48 | 2,600 | +0.13(+0.97%) |
Jan 13, 2009 | 13.60 | 13.60 | 12.44 | 13.35 | 6,500 | -0.25(-1.84%) |
Jan 12, 2009 | 13.21 | 13.60 | 13.02 | 13.60 | 1,612 | +0.10(+0.74%) |
Jan 09, 2009 | 12.75 | 14.00 | 12.51 | 13.50 | 10,398 | +0.75(+5.88%) |
Jan 08, 2009 | 12.75 | 12.75 | 12.75 | 12.75 | 1,000 | +0.09(+0.71%) |
Jan 07, 2009 | 11.90 | 13.00 | 11.90 | 12.66 | 5,800 | +0.96(+8.21%) |
Jan 06, 2009 | 11.45 | 11.70 | 11.45 | 11.70 | 400 | +0.48(+4.28%) |
Jan 05, 2009 | 10.63 | 11.25 | 10.63 | 11.22 | 7,581 | +0.67(+6.35%) |
Jan 02, 2009 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.15(+1.44%) |
Jan 01, 2009 | 10.14 | 10.40 | 10.02 | 10.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 10.14 | 10.40 | 10.02 | 10.40 | 8,500 | +0.15(+1.46%) |
Dec 30, 2008 | 10.50 | 10.50 | 9.770 | 10.25 | 17,974 | -0.25(-2.38%) |
Dec 29, 2008 | 10.95 | 10.95 | 10.40 | 10.50 | 8,320 | -0.13(-1.26%) |
Dec 26, 2008 | 10.68 | 10.68 | 10.63 | 10.63 | 1,600 | -0.02(-0.15%) |
Dec 24, 2008 | 10.52 | 10.65 | 10.52 | 10.65 | 0 | +0.00(+0.00%) |
Dec 23, 2008 | 10.52 | 10.65 | 10.52 | 10.65 | 900 | -0.05(-0.47%) |
Dec 22, 2008 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 10.62 | 10.70 | 10.55 | 10.70 | 800 | +0.32(+3.08%) |
Dec 18, 2008 | 10.77 | 10.77 | 9.860 | 10.38 | 16,924 | -0.57(-5.21%) |
Dec 17, 2008 | 10.20 | 10.95 | 10.20 | 10.95 | 1,600 | +0.90(+8.96%) |
Dec 16, 2008 | 9.580 | 10.05 | 9.580 | 10.05 | 2,200 | +0.53(+5.57%) |
Dec 13, 2008 | 9.520 | 9.520 | 9.520 | 0 | +0.00(+0.00%) | |
Dec 12, 2008 | 9.440 | 9.520 | 9.110 | 9.520 | 2,825 | +0.18(+1.97%) |
Dec 11, 2008 | 10.25 | 10.25 | 9.120 | 9.336 | 7,939 | -1.03(-9.97%) |
Dec 10, 2008 | 11.15 | 11.15 | 10.37 | 10.37 | 8,156 | -0.76(-6.83%) |
Dec 09, 2008 | 11.38 | 11.40 | 11.13 | 11.13 | 2,247 | +0.04(+0.36%) |
Dec 08, 2008 | 11.30 | 11.30 | 10.81 | 11.09 | 2,200 | -0.16(-1.42%) |
Dec 05, 2008 | 11.77 | 12.15 | 10.70 | 11.25 | 6,682 | -0.93(-7.64%) |
Dec 04, 2008 | 11.80 | 12.18 | 11.80 | 12.18 | 878 | +0.33(+2.78%) |
Dec 03, 2008 | 10.75 | 11.85 | 10.75 | 11.85 | 1,900 | +1.25(+11.79%) |
Dec 02, 2008 | 10.60 | 10.60 | 10.60 | 10.60 | 600 | +0.00(+0.00%) |