Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.950 | 4.900 | 4.900 | 4.900 | 800 | -0.05(-1.01%) |
Feb 28, 2008 | 4.950 | 4.950 | 4.950 | 4.950 | 2,500 | +0.23(+4.76%) |
Feb 27, 2008 | 4.725 | 4.725 | 4.725 | 4.725 | 0 | +0.00(+0.00%) |
Feb 26, 2008 | 4.725 | 4.725 | 4.725 | 4.725 | 0 | +0.00(+0.00%) |
Feb 25, 2008 | 4.725 | 4.750 | 4.725 | 4.725 | 26,000 | +0.32(+7.39%) |
Feb 22, 2008 | 4.250 | 4.450 | 4.400 | 4.400 | 287,400 | +0.15(+3.53%) |
Feb 21, 2008 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Feb 20, 2008 | 4.450 | 4.400 | 4.225 | 4.250 | 18,000 | -0.20(-4.49%) |
Feb 19, 2008 | 4.350 | 4.600 | 4.450 | 4.450 | 2,500 | +0.10(+2.30%) |
Feb 18, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 3,750 | +0.00(+0.00%) |
Feb 15, 2008 | 4.350 | 4.350 | 4.350 | 4.350 | 3,750 | +0.45(+11.54%) |
Feb 14, 2008 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Feb 12, 2008 | 3.900 | 3.900 | 3.700 | 3.900 | 29,650 | -0.05(-1.27%) |
Feb 11, 2008 | 3.950 | 3.950 | 3.950 | 3.950 | 16,000 | +0.00(+0.00%) |
Feb 08, 2008 | 3.950 | 3.950 | 3.950 | 3.950 | 300 | -0.05(-1.25%) |
Feb 07, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Feb 06, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Feb 05, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 4.050 | 4.000 | 4.000 | 4.000 | 600 | -0.05(-1.23%) |
Feb 01, 2008 | 4.240 | 4.050 | 4.050 | 4.050 | 600 | -0.19(-4.48%) |
Jan 31, 2008 | 4.240 | 4.240 | 4.240 | 4.240 | 1,000 | +0.09(+2.17%) |
Jan 30, 2008 | 4.150 | 4.150 | 3.950 | 4.150 | 1,450 | +0.20(+5.06%) |
Jan 29, 2008 | 3.950 | 3.950 | 3.950 | 3.950 | 1,200 | -0.10(-2.47%) |
Jan 28, 2008 | 4.050 | 4.050 | 3.850 | 4.050 | 26,000 | +0.00(+0.00%) |
Jan 25, 2008 | 3.900 | 4.050 | 4.050 | 4.050 | 1,000 | +0.15(+3.85%) |
Jan 24, 2008 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Jan 23, 2008 | 3.900 | 3.900 | 3.700 | 3.900 | 5,000 | +0.20(+5.41%) |
Jan 22, 2008 | 3.950 | 3.700 | 3.500 | 3.700 | 18,425 | -0.25(-6.33%) |
Jan 21, 2008 | 3.950 | 3.950 | 3.850 | 3.950 | 2,750 | +0.00(+0.00%) |
Jan 18, 2008 | 3.950 | 3.950 | 3.850 | 3.950 | 2,750 | +0.20(+5.33%) |
Jan 17, 2008 | 3.750 | 3.750 | 3.750 | 3.750 | 12,200 | +0.05(+1.35%) |
Jan 16, 2008 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 | -0.27(-6.92%) |
Jan 15, 2008 | 3.950 | 3.975 | 3.750 | 3.975 | 33,700 | +0.02(+0.63%) |
Jan 14, 2008 | 3.854 | 3.950 | 3.950 | 3.950 | 200 | +0.10(+2.49%) |
Jan 11, 2008 | 3.854 | 3.854 | 3.854 | 3.854 | 92,200 | -0.15(-3.65%) |
Jan 10, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 | +0.00(+0.00%) |
Jan 09, 2008 | 4.000 | 4.100 | 4.000 | 4.000 | 7,150 | +0.00(+0.00%) |
Jan 08, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 | +0.00(+0.00%) |
Jan 07, 2008 | 4.100 | 4.000 | 4.000 | 4.000 | 200 | -0.10(-2.44%) |
Jan 04, 2008 | 4.100 | 4.300 | 4.100 | 4.100 | 18,050 | -0.20(-4.65%) |
Jan 03, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 | -0.10(-2.27%) |
Jan 02, 2008 | 4.200 | 4.450 | 4.400 | 4.400 | 8,225 | +0.20(+4.76%) |
Jan 01, 2008 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 | +0.00(+0.00%) |
Dec 31, 2007 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 | +0.05(+1.20%) |
Dec 28, 2007 | 4.150 | 4.150 | 4.150 | 4.150 | 1,400 | -0.02(-0.46%) |
Dec 27, 2007 | 4.250 | 4.400 | 4.169 | 4.169 | 65,500 | -0.08(-1.91%) |
Dec 26, 2007 | 4.250 | 4.300 | 4.250 | 4.250 | 8,100 | +0.27(+6.92%) |
Dec 24, 2007 | 3.975 | 4.200 | 4.200 | 3.975 | 3,000 | +0.00(+0.00%) |
Dec 21, 2007 | 3.975 | 4.180 | 3.950 | 3.975 | 269,900 | +0.00(+0.00%) |
Dec 20, 2007 | 3.975 | 4.010 | 3.975 | 3.975 | 179,100 | -0.12(-3.05%) |
Dec 19, 2007 | 4.200 | 4.100 | 4.050 | 4.100 | 43,572 | -0.10(-2.38%) |
Dec 18, 2007 | 4.200 | 4.200 | 4.050 | 4.200 | 320,150 | +0.05(+1.20%) |
Dec 17, 2007 | 4.500 | 4.150 | 4.150 | 4.150 | 6,450 | -0.35(-7.78%) |
Dec 14, 2007 | 4.500 | 4.500 | 4.300 | 4.500 | 4,950 | +0.10(+2.27%) |
Dec 13, 2007 | 4.650 | 4.400 | 4.400 | 4.400 | 3,900 | -0.25(-5.38%) |
Dec 12, 2007 | 4.650 | 4.650 | 4.650 | 4.650 | 676 | +0.00(+0.00%) |
Dec 11, 2007 | 4.650 | 4.650 | 4.650 | 4.650 | 3,500 | +0.05(+1.09%) |
Dec 10, 2007 | 4.600 | 4.800 | 4.600 | 4.600 | 46,700 | -0.10(-2.13%) |
Dec 07, 2007 | 4.600 | 4.700 | 4.700 | 4.700 | 1,000 | +0.10(+2.17%) |
Dec 06, 2007 | 4.475 | 4.600 | 4.600 | 4.600 | 21,300 | +0.12(+2.79%) |
Dec 05, 2007 | 4.475 | 4.500 | 4.475 | 4.475 | 74,100 | -0.03(-0.56%) |
Dec 04, 2007 | 4.500 | 4.700 | 4.475 | 4.500 | 82,550 | -0.20(-4.26%) |