Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.595 | 2.595 | 2.403 | 2.494 | 1,334,994 | -0.10(-3.90%) |
Feb 27, 2006 | 2.721 | 2.728 | 2.579 | 2.595 | 791,869 | -0.14(-5.07%) |
Feb 24, 2006 | 2.764 | 2.819 | 2.631 | 2.734 | 1,326,595 | -0.04(-1.47%) |
Feb 23, 2006 | 2.840 | 2.970 | 2.773 | 2.775 | 772,862 | -0.06(-2.25%) |
Feb 22, 2006 | 2.958 | 3.016 | 2.755 | 2.839 | 991,727 | -0.14(-4.60%) |
Feb 21, 2006 | 3.107 | 3.178 | 2.951 | 2.976 | 416,210 | -0.13(-4.07%) |
Feb 17, 2006 | 2.904 | 3.146 | 2.878 | 3.102 | 526,903 | +0.19(+6.40%) |
Feb 16, 2006 | 2.990 | 3.038 | 2.829 | 2.915 | 847,543 | -0.08(-2.73%) |
Feb 15, 2006 | 3.235 | 3.235 | 2.961 | 2.997 | 1,091,589 | -0.25(-7.67%) |
Feb 14, 2006 | 3.324 | 3.420 | 3.226 | 3.246 | 533,749 | -0.06(-1.88%) |
Feb 13, 2006 | 3.466 | 3.466 | 3.228 | 3.308 | 484,219 | +0.01(+0.43%) |
Feb 10, 2006 | 3.413 | 3.448 | 3.159 | 3.294 | 601,767 | -0.08(-2.37%) |
Feb 09, 2006 | 3.221 | 3.466 | 3.221 | 3.374 | 599,373 | +0.15(+4.80%) |
Feb 08, 2006 | 3.299 | 3.306 | 3.121 | 3.219 | 506,919 | -0.07(-2.16%) |
Feb 07, 2006 | 3.546 | 3.546 | 3.207 | 3.290 | 1,065,800 | -0.25(-7.03%) |
Feb 06, 2006 | 3.244 | 3.555 | 3.244 | 3.539 | 1,407,290 | +0.33(+10.24%) |
Feb 03, 2006 | 3.164 | 3.235 | 3.095 | 3.210 | 330,319 | +0.04(+1.18%) |
Feb 02, 2006 | 3.175 | 3.198 | 3.093 | 3.173 | 317,005 | +0.00(+0.00%) |
Feb 01, 2006 | 3.271 | 3.278 | 3.151 | 3.173 | 349,551 | -0.03(-0.83%) |
Jan 31, 2006 | 3.116 | 3.278 | 3.040 | 3.199 | 676,664 | +0.07(+2.10%) |
Jan 30, 2006 | 3.422 | 3.466 | 3.048 | 3.134 | 2,212,718 | -0.21(-6.22%) |
Jan 27, 2006 | 3.235 | 3.395 | 3.235 | 3.342 | 930,415 | +0.13(+4.16%) |
Jan 26, 2006 | 2.897 | 3.208 | 2.897 | 3.208 | 1,591,375 | +0.36(+12.67%) |
Jan 25, 2006 | 2.721 | 2.956 | 2.711 | 2.848 | 1,334,232 | +0.12(+4.43%) |
Jan 24, 2006 | 2.755 | 2.768 | 2.673 | 2.727 | 238,966 | +0.04(+1.39%) |
Jan 23, 2006 | 2.826 | 2.840 | 2.552 | 2.689 | 692,231 | -0.11(-3.94%) |
Jan 20, 2006 | 2.750 | 2.842 | 2.750 | 2.800 | 689,477 | +0.11(+4.10%) |
Jan 19, 2006 | 2.583 | 2.728 | 2.583 | 2.689 | 532,211 | +0.14(+5.36%) |
Jan 18, 2006 | 2.567 | 2.599 | 2.515 | 2.552 | 466,587 | -0.07(-2.71%) |
Jan 17, 2006 | 2.542 | 2.666 | 2.515 | 2.624 | 701,995 | +0.09(+3.58%) |
Jan 13, 2006 | 2.311 | 2.536 | 2.266 | 2.533 | 1,132,003 | +0.18(+7.63%) |
Jan 12, 2006 | 2.520 | 2.543 | 2.302 | 2.353 | 883,267 | -0.16(-6.43%) |
Jan 11, 2006 | 2.576 | 2.577 | 2.488 | 2.515 | 439,358 | -0.05(-2.08%) |
Jan 10, 2006 | 2.576 | 2.576 | 2.488 | 2.568 | 378,606 | +0.01(+0.56%) |
Jan 09, 2006 | 2.366 | 2.577 | 2.366 | 2.554 | 823,863 | +0.17(+7.08%) |
Jan 06, 2006 | 2.311 | 2.410 | 2.311 | 2.385 | 1,119,854 | +0.08(+3.63%) |
Jan 05, 2006 | 2.382 | 2.421 | 2.284 | 2.302 | 995,825 | -0.08(-3.21%) |
Jan 04, 2006 | 2.256 | 2.382 | 2.119 | 2.378 | 2,402,615 | +0.12(+5.35%) |
Jan 03, 2006 | 2.400 | 2.449 | 2.169 | 2.257 | 2,636,172 | -0.21(-8.63%) |
Dec 30, 2005 | 2.640 | 2.640 | 2.329 | 2.471 | 1,706,555 | -0.18(-6.71%) |
Dec 29, 2005 | 2.890 | 2.896 | 2.556 | 2.648 | 1,176,206 | -0.16(-5.58%) |
Dec 28, 2005 | 2.890 | 2.933 | 2.721 | 2.805 | 776,938 | -0.05(-1.68%) |
Dec 27, 2005 | 2.768 | 2.906 | 2.755 | 2.853 | 1,082,706 | +0.13(+4.81%) |
Dec 23, 2005 | 2.604 | 2.789 | 2.602 | 2.722 | 813,678 | +0.12(+4.67%) |
Dec 22, 2005 | 2.547 | 2.634 | 2.520 | 2.600 | 459,445 | +0.06(+2.24%) |
Dec 21, 2005 | 2.634 | 2.696 | 2.535 | 2.544 | 553,164 | -0.10(-3.83%) |
Dec 20, 2005 | 2.698 | 2.702 | 2.528 | 2.645 | 723,261 | -0.04(-1.46%) |
Dec 19, 2005 | 2.542 | 2.737 | 2.542 | 2.684 | 1,329,672 | +0.15(+5.74%) |
Dec 16, 2005 | 2.401 | 2.574 | 2.390 | 2.538 | 723,112 | +0.18(+7.45%) |
Dec 15, 2005 | 2.544 | 2.609 | 2.284 | 2.362 | 1,265,964 | -0.16(-6.47%) |
Dec 14, 2005 | 2.488 | 2.609 | 2.435 | 2.526 | 1,177,789 | +0.09(+3.87%) |
Dec 13, 2005 | 2.400 | 2.551 | 2.311 | 2.432 | 1,724,695 | +0.05(+2.15%) |
Dec 12, 2005 | 2.133 | 2.400 | 2.131 | 2.381 | 1,660,929 | +0.27(+12.64%) |
Dec 09, 2005 | 2.090 | 2.186 | 1.961 | 2.113 | 1,236,175 | +0.07(+3.48%) |
Dec 08, 2005 | 2.009 | 2.115 | 1.795 | 2.042 | 2,516,140 | +0.03(+1.32%) |
Dec 07, 2005 | 2.206 | 2.265 | 1.959 | 2.016 | 1,327,925 | -0.18(-8.10%) |
Dec 06, 2005 | 2.137 | 2.231 | 2.097 | 2.193 | 1,046,846 | +0.09(+4.40%) |
Dec 05, 2005 | 2.089 | 2.133 | 2.035 | 2.101 | 610,065 | +0.07(+3.68%) |
Dec 02, 2005 | 2.129 | 2.133 | 1.927 | 2.026 | 1,199,081 | -0.02(-0.78%) |