Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 18.50 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 18.75 | 18.75 | 18.25 | 18.50 | 3,600 | -0.65(-3.39%) |
Mar 27, 2008 | 18.43 | 19.18 | 18.43 | 19.15 | 3,800 | +0.97(+5.36%) |
Mar 26, 2008 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 18.18 | 18.18 | 18.18 | 18.18 | 200 | +0.25(+1.39%) |
Mar 24, 2008 | 17.93 | 17.93 | 17.93 | 17.93 | 400 | -0.32(-1.75%) |
Mar 21, 2008 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 17.99 | 18.25 | 17.99 | 18.25 | 16,400 | +0.51(+2.85%) |
Mar 18, 2008 | 17.43 | 17.74 | 17.36 | 17.74 | 5,600 | +0.56(+3.29%) |
Mar 17, 2008 | 17.18 | 17.18 | 17.18 | 17.18 | 200 | -0.25(-1.43%) |
Mar 14, 2008 | 17.65 | 17.65 | 17.27 | 17.43 | 4,600 | -0.47(-2.65%) |
Mar 13, 2008 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 17.84 | 18.09 | 17.84 | 17.90 | 1,000 | +0.05(+0.31%) |
Mar 11, 2008 | 17.52 | 17.89 | 17.45 | 17.84 | 18,000 | +0.29(+1.68%) |
Mar 10, 2008 | 17.62 | 17.62 | 17.55 | 17.55 | 600 | +0.18(+1.04%) |
Mar 07, 2008 | 17.25 | 17.50 | 17.25 | 17.37 | 1,400 | +0.04(+0.20%) |
Mar 06, 2008 | 17.39 | 17.39 | 17.34 | 17.34 | 1,200 | -0.10(-0.57%) |
Mar 05, 2008 | 17.27 | 17.43 | 17.27 | 17.43 | 2,400 | +0.01(+0.06%) |
Mar 04, 2008 | 17.36 | 17.43 | 17.26 | 17.43 | 1,000 | -0.04(-0.20%) |
Mar 03, 2008 | 17.15 | 17.46 | 17.15 | 17.46 | 2,200 | +0.21(+1.22%) |
Feb 29, 2008 | 17.25 | 17.25 | 17.25 | 17.25 | 200 | -0.25(-1.43%) |
Feb 28, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 1,400 | -0.05(-0.28%) |
Feb 27, 2008 | 17.55 | 17.55 | 17.55 | 17.55 | 200 | -0.20(-1.13%) |
Feb 26, 2008 | 17.75 | 17.75 | 17.75 | 17.75 | 200 | -0.11(-0.64%) |
Feb 25, 2008 | 17.85 | 17.89 | 17.66 | 17.86 | 6,000 | +0.21(+1.22%) |
Feb 22, 2008 | 17.43 | 17.68 | 17.43 | 17.65 | 1,600 | +0.04(+0.20%) |
Feb 21, 2008 | 17.61 | 17.61 | 17.61 | 17.61 | 200 | +0.09(+0.51%) |
Feb 20, 2008 | 17.35 | 18.59 | 17.32 | 17.52 | 9,800 | +0.32(+1.89%) |
Feb 19, 2008 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Feb 18, 2008 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 17.20 | 17.20 | 17.20 | 17.20 | 0 | +0.00(+0.00%) |
Feb 14, 2008 | 17.25 | 17.25 | 17.20 | 17.20 | 600 | -0.18(-1.01%) |
Feb 13, 2008 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Feb 12, 2008 | 17.09 | 17.38 | 17.09 | 17.38 | 800 | +0.32(+1.91%) |
Feb 11, 2008 | 16.80 | 17.05 | 16.77 | 17.05 | 12,400 | +0.43(+2.56%) |
Feb 08, 2008 | 16.75 | 16.75 | 16.61 | 16.62 | 4,800 | +0.07(+0.45%) |
Feb 07, 2008 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Feb 05, 2008 | 16.61 | 16.65 | 16.55 | 16.55 | 47,600 | -0.20(-1.19%) |
Feb 04, 2008 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Feb 01, 2008 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) |
Jan 31, 2008 | 16.75 | 16.75 | 16.75 | 16.75 | 400 | -0.32(-1.90%) |
Jan 30, 2008 | 17.25 | 17.25 | 16.86 | 17.07 | 3,000 | +0.06(+0.35%) |
Jan 29, 2008 | 17.25 | 17.25 | 17.02 | 17.02 | 400 | +0.13(+0.77%) |
Jan 28, 2008 | 16.95 | 17.00 | 16.88 | 16.89 | 3,600 | +0.14(+0.81%) |
Jan 25, 2008 | 16.86 | 17.00 | 16.37 | 16.75 | 12,000 | -0.50(-2.90%) |
Jan 24, 2008 | 17.50 | 17.50 | 17.25 | 17.25 | 1,800 | -0.48(-2.68%) |
Jan 23, 2008 | 16.62 | 17.73 | 16.62 | 17.73 | 2,000 | +0.48(+2.75%) |
Jan 22, 2008 | 17.50 | 17.50 | 17.25 | 17.25 | 3,200 | -0.83(-4.59%) |
Jan 21, 2008 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.08 | 18.08 | 18.08 | 18.08 | 0 | +0.00(+0.00%) |
Jan 17, 2008 | 18.11 | 18.11 | 18.08 | 18.08 | 800 | -0.10(-0.55%) |
Jan 16, 2008 | 18.18 | 18.18 | 18.18 | 18.18 | 200 | -0.01(-0.05%) |
Jan 15, 2008 | 18.50 | 18.50 | 18.15 | 18.19 | 6,800 | -0.31(-1.68%) |
Jan 14, 2008 | 18.30 | 18.50 | 18.30 | 18.50 | 2,200 | -0.03(-0.16%) |
Jan 11, 2008 | 18.63 | 18.63 | 18.27 | 18.53 | 16,400 | -0.29(-1.51%) |
Jan 10, 2008 | 18.60 | 19.00 | 18.60 | 18.82 | 2,200 | +0.30(+1.59%) |
Jan 09, 2008 | 18.61 | 18.61 | 17.88 | 18.52 | 1,400 | -0.11(-0.56%) |
Jan 08, 2008 | 18.75 | 18.84 | 18.62 | 18.62 | 4,800 | +0.12(+0.68%) |
Jan 07, 2008 | 18.50 | 18.50 | 18.50 | 18.50 | 400 | +0.32(+1.73%) |
Jan 04, 2008 | 18.18 | 18.18 | 18.18 | 18.18 | 200 | -0.35(-1.86%) |
Jan 03, 2008 | 18.75 | 18.75 | 18.53 | 18.53 | 1,800 | +0.02(+0.08%) |
Jan 02, 2008 | 18.78 | 18.78 | 18.46 | 18.52 | 3,000 | -0.46(-2.42%) |