Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 17.99 | 17.99 | 17.12 | 17.12 | 1,200 | -0.09(-0.50%) |
Mar 28, 2008 | 17.27 | 17.56 | 17.01 | 17.21 | 2,600 | +0.15(+0.86%) |
Mar 27, 2008 | 17.24 | 17.62 | 16.82 | 17.06 | 16,300 | +0.19(+1.13%) |
Mar 26, 2008 | 16.31 | 16.89 | 16.31 | 16.87 | 1,700 | +0.20(+1.20%) |
Mar 25, 2008 | 16.01 | 17.06 | 16.01 | 16.67 | 8,300 | +0.41(+2.50%) |
Mar 24, 2008 | 16.10 | 16.60 | 16.10 | 16.26 | 500 | -0.31(-1.85%) |
Mar 21, 2008 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 16.31 | 16.81 | 16.31 | 16.57 | 500 | -0.18(-1.07%) |
Mar 17, 2008 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 16.71 | 16.75 | 16.25 | 16.75 | 400 | -0.35(-2.05%) |
Mar 13, 2008 | 17.08 | 17.42 | 16.75 | 17.10 | 5,500 | +0.82(+5.04%) |
Mar 12, 2008 | 16.50 | 16.61 | 16.28 | 16.28 | 500 | -0.14(-0.85%) |
Mar 11, 2008 | 16.09 | 16.42 | 16.09 | 16.42 | 2,000 | +0.35(+2.18%) |
Mar 10, 2008 | 15.80 | 16.07 | 15.78 | 16.07 | 7,900 | +0.36(+2.29%) |
Mar 07, 2008 | 15.71 | 15.71 | 15.71 | 15.71 | 100 | -0.06(-0.38%) |
Mar 06, 2008 | 15.77 | 15.77 | 15.77 | 15.77 | 100 | -0.14(-0.88%) |
Mar 05, 2008 | 15.91 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 15.75 | 15.95 | 15.75 | 15.91 | 800 | +0.39(+2.51%) |
Mar 03, 2008 | 15.51 | 15.52 | 15.51 | 15.52 | 300 | -0.05(-0.32%) |
Feb 29, 2008 | 15.56 | 15.57 | 15.10 | 15.57 | 2,000 | -0.18(-1.14%) |
Feb 28, 2008 | 15.32 | 15.75 | 15.32 | 15.75 | 2,900 | -0.25(-1.56%) |
Feb 27, 2008 | 15.50 | 16.00 | 15.50 | 16.00 | 2,500 | +0.13(+0.82%) |
Feb 26, 2008 | 15.41 | 15.87 | 15.41 | 15.87 | 6,200 | +0.97(+6.51%) |
Feb 25, 2008 | 14.65 | 14.91 | 14.65 | 14.90 | 1,400 | +0.14(+0.95%) |
Feb 22, 2008 | 14.51 | 14.76 | 14.51 | 14.76 | 1,500 | +0.26(+1.79%) |
Feb 21, 2008 | 14.51 | 14.51 | 14.26 | 14.50 | 6,000 | +0.38(+2.69%) |
Feb 20, 2008 | 14.84 | 15.13 | 13.88 | 14.12 | 15,000 | -0.91(-6.05%) |
Feb 19, 2008 | 15.14 | 15.14 | 14.77 | 15.03 | 1,200 | -0.19(-1.25%) |
Feb 18, 2008 | 15.22 | 15.22 | 15.22 | 15.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 15.22 | 15.22 | 15.22 | 15.22 | 100 | -0.02(-0.13%) |
Feb 14, 2008 | 15.24 | 15.24 | 15.24 | 15.24 | 100 | +0.01(+0.07%) |
Feb 13, 2008 | 15.24 | 15.24 | 15.23 | 15.23 | 200 | -0.15(-0.98%) |
Feb 12, 2008 | 15.43 | 15.52 | 15.15 | 15.38 | 7,100 | -0.16(-1.03%) |
Feb 11, 2008 | 15.42 | 15.70 | 15.42 | 15.54 | 2,100 | +0.04(+0.26%) |
Feb 08, 2008 | 15.50 | 15.50 | 15.50 | 15.50 | 200 | -0.20(-1.27%) |
Feb 07, 2008 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.00(+0.00%) |
Feb 05, 2008 | 15.70 | 15.70 | 15.70 | 15.70 | 400 | +0.18(+1.16%) |
Feb 04, 2008 | 15.29 | 15.52 | 15.29 | 15.52 | 400 | +0.29(+1.90%) |
Feb 01, 2008 | 14.99 | 15.23 | 14.88 | 15.23 | 3,200 | +0.54(+3.68%) |
Jan 31, 2008 | 14.69 | 14.69 | 14.69 | 14.69 | 0 | +0.00(+0.00%) |
Jan 30, 2008 | 14.98 | 14.98 | 14.63 | 14.69 | 400 | +0.04(+0.27%) |
Jan 29, 2008 | 14.65 | 14.65 | 14.65 | 14.65 | 100 | +0.00(+0.00%) |
Jan 28, 2008 | 14.42 | 14.72 | 14.42 | 14.65 | 4,300 | +0.33(+2.30%) |
Jan 25, 2008 | 14.60 | 14.60 | 14.32 | 14.32 | 1,200 | -0.48(-3.24%) |
Jan 24, 2008 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Jan 23, 2008 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Jan 22, 2008 | 14.75 | 14.89 | 14.75 | 14.80 | 5,300 | -0.70(-4.52%) |
Jan 21, 2008 | 14.34 | 15.50 | 14.34 | 15.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.34 | 15.50 | 14.34 | 15.50 | 6,400 | +0.81(+5.51%) |
Jan 17, 2008 | 14.91 | 14.95 | 14.69 | 14.69 | 1,500 | -0.20(-1.34%) |
Jan 16, 2008 | 14.89 | 14.89 | 14.89 | 14.89 | 0 | +0.00(+0.00%) |
Jan 15, 2008 | 14.85 | 14.89 | 14.85 | 14.89 | 200 | +0.08(+0.54%) |
Jan 14, 2008 | 14.86 | 14.86 | 14.81 | 14.81 | 1,200 | -0.17(-1.13%) |
Jan 11, 2008 | 15.00 | 15.11 | 14.98 | 14.98 | 1,100 | -0.24(-1.58%) |
Jan 10, 2008 | 15.00 | 15.22 | 14.99 | 15.22 | 700 | +0.14(+0.93%) |
Jan 09, 2008 | 15.11 | 15.16 | 14.96 | 15.08 | 1,500 | -0.53(-3.40%) |
Jan 08, 2008 | 15.61 | 15.61 | 15.61 | 15.61 | 0 | +0.00(+0.00%) |
Jan 07, 2008 | 15.60 | 15.61 | 15.60 | 15.61 | 500 | -0.01(-0.06%) |
Jan 04, 2008 | 15.62 | 15.62 | 15.62 | 15.62 | 400 | +0.11(+0.71%) |
Jan 03, 2008 | 15.56 | 15.68 | 15.49 | 15.51 | 2,100 | -0.17(-1.08%) |
Jan 02, 2008 | 15.89 | 15.89 | 15.66 | 15.68 | 1,500 | +0.22(+1.42%) |