Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 17.56 | 17.32 | 16.70 | 16.71 | 16,754 | -0.85(-4.84%) |
Feb 28, 2008 | 17.56 | 17.77 | 16.41 | 17.56 | 14,750 | +1.16(+7.09%) |
Feb 27, 2008 | 16.40 | 16.40 | 16.25 | 16.40 | 3,200 | -0.04(-0.22%) |
Feb 26, 2008 | 16.43 | 16.70 | 16.43 | 16.43 | 2,600 | -0.42(-2.47%) |
Feb 25, 2008 | 16.85 | 16.85 | 15.95 | 16.85 | 84,200 | +1.14(+7.23%) |
Feb 22, 2008 | 15.40 | 15.72 | 15.35 | 15.71 | 4,250 | +0.31(+2.01%) |
Feb 21, 2008 | 15.29 | 15.55 | 15.33 | 15.40 | 6,500 | +0.11(+0.73%) |
Feb 20, 2008 | 15.18 | 15.36 | 15.13 | 15.29 | 11,750 | +0.12(+0.76%) |
Feb 19, 2008 | 14.30 | 15.68 | 5.118 | 15.18 | 40,125 | +0.87(+6.11%) |
Feb 18, 2008 | 14.30 | 14.31 | 14.30 | 14.30 | 600 | +0.00(+0.00%) |
Feb 15, 2008 | 14.30 | 14.31 | 14.30 | 14.30 | 600 | -0.14(-0.94%) |
Feb 14, 2008 | 14.44 | 14.44 | 14.44 | 14.44 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 14.44 | 14.51 | 14.25 | 14.44 | 2,670 | +0.18(+1.24%) |
Feb 12, 2008 | 14.26 | 14.37 | 14.26 | 14.26 | 900 | -0.31(-2.14%) |
Feb 11, 2008 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 14.57 | 14.75 | 14.26 | 14.57 | 1,400 | +0.79(+5.76%) |
Feb 07, 2008 | 13.65 | 13.81 | 13.39 | 13.78 | 2,400 | +0.13(+0.94%) |
Feb 06, 2008 | 13.65 | 13.65 | 13.65 | 13.65 | 0 | +0.00(+0.00%) |
Feb 05, 2008 | 14.65 | 13.75 | 13.39 | 13.65 | 1,500 | -1.00(-6.83%) |
Feb 04, 2008 | 14.60 | 14.76 | 14.65 | 14.65 | 300 | +0.05(+0.34%) |
Feb 01, 2008 | 13.35 | 14.60 | 13.53 | 14.60 | 6,600 | +1.25(+9.36%) |
Jan 31, 2008 | 13.35 | 13.35 | 12.80 | 13.35 | 1,150 | +0.31(+2.39%) |
Jan 30, 2008 | 13.04 | 13.17 | 12.65 | 13.04 | 4,150 | +0.44(+3.47%) |
Jan 29, 2008 | 12.60 | 12.66 | 12.45 | 12.60 | 9,450 | +0.35(+2.87%) |
Jan 28, 2008 | 12.59 | 12.25 | 12.25 | 12.25 | 3,000 | -0.34(-2.70%) |
Jan 25, 2008 | 12.52 | 12.83 | 12.59 | 12.59 | 1,230 | +0.07(+0.56%) |
Jan 24, 2008 | 12.52 | 12.53 | 11.93 | 12.52 | 4,750 | +0.81(+6.90%) |
Jan 23, 2008 | 11.71 | 11.71 | 11.38 | 11.71 | 51,092 | -0.03(-0.23%) |
Jan 22, 2008 | 12.51 | 12.04 | 11.37 | 11.74 | 43,799 | -0.77(-6.16%) |
Jan 21, 2008 | 12.51 | 13.33 | 12.51 | 12.51 | 18,000 | +0.00(+0.00%) |
Jan 18, 2008 | 12.51 | 13.33 | 12.51 | 12.51 | 18,000 | -0.61(-4.66%) |
Jan 17, 2008 | 13.12 | 13.38 | 13.10 | 13.12 | 5,600 | -0.28(-2.08%) |
Jan 16, 2008 | 13.40 | 13.63 | 13.40 | 13.40 | 1,700 | -0.37(-2.71%) |
Jan 15, 2008 | 14.02 | 13.96 | 13.77 | 13.77 | 1,600 | -0.25(-1.75%) |
Jan 14, 2008 | 13.68 | 14.02 | 14.02 | 14.02 | 100 | +0.34(+2.47%) |
Jan 11, 2008 | 13.68 | 13.70 | 13.31 | 13.68 | 59,500 | +0.19(+1.43%) |
Jan 10, 2008 | 13.49 | 13.49 | 13.38 | 13.49 | 800 | +0.34(+2.57%) |
Jan 09, 2008 | 13.60 | 13.28 | 13.05 | 13.15 | 4,550 | -0.45(-3.28%) |
Jan 08, 2008 | 13.60 | 13.77 | 13.53 | 13.60 | 2,000 | +0.35(+2.61%) |
Jan 07, 2008 | 13.63 | 13.39 | 13.25 | 13.25 | 4,230 | -0.38(-2.76%) |
Jan 04, 2008 | 13.63 | 13.79 | 13.57 | 13.63 | 4,200 | -0.35(-2.48%) |
Jan 03, 2008 | 13.97 | 13.97 | 13.66 | 13.97 | 600 | +0.25(+1.83%) |
Jan 02, 2008 | 13.35 | 13.73 | 13.30 | 13.72 | 1,600 | +0.37(+2.78%) |
Jan 01, 2008 | 13.35 | 13.61 | 13.29 | 13.35 | 7,250 | +0.00(+0.00%) |
Dec 31, 2007 | 13.35 | 13.61 | 13.29 | 13.35 | 7,250 | -0.25(-1.85%) |
Dec 28, 2007 | 13.60 | 13.64 | 13.39 | 13.60 | 13,376 | +0.37(+2.83%) |
Dec 27, 2007 | 12.75 | 13.45 | 13.23 | 13.23 | 10,600 | +0.48(+3.75%) |
Dec 26, 2007 | 12.75 | 12.75 | 12.75 | 12.75 | 1,300 | -0.56(-4.17%) |
Dec 24, 2007 | 13.31 | 13.31 | 13.31 | 13.31 | 300 | +0.24(+1.87%) |
Dec 21, 2007 | 13.06 | 13.10 | 13.01 | 13.06 | 6,185 | +0.27(+2.14%) |
Dec 20, 2007 | 12.79 | 13.02 | 12.79 | 12.79 | 12,800 | -0.28(-2.15%) |
Dec 19, 2007 | 13.23 | 13.07 | 13.05 | 13.07 | 15,830 | -0.16(-1.22%) |
Dec 18, 2007 | 13.23 | 13.30 | 13.23 | 13.23 | 1,700 | +0.28(+2.16%) |
Dec 17, 2007 | 14.00 | 14.05 | 12.95 | 12.95 | 2,900 | -1.05(-7.50%) |
Dec 14, 2007 | 14.00 | 14.00 | 13.50 | 14.00 | 5,700 | +0.45(+3.32%) |
Dec 13, 2007 | 13.95 | 13.90 | 13.55 | 13.55 | 1,730 | -0.40(-2.88%) |
Dec 12, 2007 | 13.95 | 13.95 | 13.78 | 13.95 | 3,700 | +0.50(+3.75%) |
Dec 11, 2007 | 13.45 | 13.83 | 13.45 | 13.45 | 4,100 | -0.38(-2.77%) |
Dec 10, 2007 | 13.83 | 13.98 | 13.83 | 13.83 | 11,200 | -0.09(-0.63%) |
Dec 07, 2007 | 13.63 | 13.92 | 13.63 | 13.92 | 2,000 | +0.29(+2.11%) |
Dec 06, 2007 | 13.39 | 13.65 | 13.50 | 13.63 | 24,352 | +0.24(+1.78%) |
Dec 05, 2007 | 13.39 | 13.67 | 13.39 | 13.39 | 1,500 | -0.17(-1.22%) |
Dec 04, 2007 | 13.56 | 13.82 | 13.56 | 13.56 | 10,500 | -0.35(-2.52%) |