Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.563 | 2.578 | 2.471 | 2.486 | 99,370 | -0.08(-2.99%) |
Feb 27, 2006 | 2.640 | 2.670 | 2.532 | 2.563 | 115,152 | -0.05(-1.76%) |
Feb 24, 2006 | 2.609 | 2.609 | 2.486 | 2.609 | 78,290 | +0.00(+0.00%) |
Feb 23, 2006 | 2.609 | 2.624 | 2.532 | 2.609 | 103,691 | +0.00(+0.00%) |
Feb 22, 2006 | 2.609 | 2.701 | 2.532 | 2.609 | 147,518 | -0.03(-1.16%) |
Feb 21, 2006 | 2.655 | 2.670 | 2.594 | 2.640 | 189,857 | +0.02(+0.58%) |
Feb 17, 2006 | 2.747 | 2.747 | 2.594 | 2.624 | 154,374 | -0.06(-2.29%) |
Feb 16, 2006 | 2.747 | 2.762 | 2.594 | 2.686 | 295,953 | -0.03(-1.13%) |
Feb 15, 2006 | 2.732 | 2.747 | 2.517 | 2.716 | 492,640 | +0.21(+8.59%) |
Feb 14, 2006 | 2.502 | 2.548 | 2.440 | 2.502 | 137,769 | +0.00(+0.00%) |
Feb 13, 2006 | 2.348 | 2.640 | 2.348 | 2.502 | 348,655 | +0.18(+7.95%) |
Feb 10, 2006 | 2.363 | 2.379 | 2.302 | 2.317 | 129,790 | +0.00(+0.00%) |
Feb 09, 2006 | 2.348 | 2.379 | 2.271 | 2.317 | 196,123 | +0.02(+0.67%) |
Feb 08, 2006 | 2.149 | 2.317 | 2.149 | 2.302 | 264,915 | +0.09(+4.17%) |
Feb 07, 2006 | 2.072 | 2.225 | 2.072 | 2.210 | 228,941 | +0.12(+5.88%) |
Feb 06, 2006 | 2.210 | 2.210 | 2.087 | 2.087 | 144,479 | -0.12(-5.56%) |
Feb 03, 2006 | 2.179 | 2.241 | 2.149 | 2.210 | 43,645 | +0.02(+0.70%) |
Feb 02, 2006 | 2.241 | 2.256 | 2.133 | 2.195 | 39,538 | -0.05(-2.05%) |
Feb 01, 2006 | 2.248 | 2.317 | 2.164 | 2.241 | 90,600 | -0.02(-0.68%) |
Jan 31, 2006 | 2.225 | 2.302 | 2.195 | 2.256 | 95,910 | +0.06(+2.80%) |
Jan 30, 2006 | 2.087 | 2.256 | 2.087 | 2.195 | 50,259 | +0.11(+5.15%) |
Jan 27, 2006 | 2.041 | 2.103 | 2.010 | 2.087 | 27,715 | +0.05(+2.26%) |
Jan 26, 2006 | 2.118 | 2.133 | 1.964 | 2.041 | 102,917 | -0.12(-5.67%) |
Jan 25, 2006 | 2.271 | 2.271 | 2.087 | 2.164 | 84,152 | -0.11(-4.73%) |
Jan 24, 2006 | 2.317 | 2.348 | 2.225 | 2.271 | 26,452 | -0.05(-1.99%) |
Jan 23, 2006 | 2.317 | 2.348 | 2.287 | 2.317 | 80,650 | +0.03(+1.34%) |
Jan 20, 2006 | 2.248 | 2.655 | 2.248 | 2.287 | 125,624 | +0.05(+2.05%) |
Jan 19, 2006 | 2.256 | 2.256 | 2.225 | 2.241 | 35,707 | +0.02(+0.69%) |
Jan 18, 2006 | 2.287 | 2.287 | 2.210 | 2.225 | 40,646 | -0.06(-2.68%) |
Jan 17, 2006 | 2.287 | 2.287 | 2.210 | 2.287 | 79,266 | -0.01(-0.40%) |
Jan 13, 2006 | 2.302 | 2.331 | 2.271 | 2.296 | 20,427 | +0.02(+1.08%) |
Jan 12, 2006 | 2.317 | 2.363 | 2.271 | 2.271 | 183,749 | -0.03(-1.33%) |
Jan 11, 2006 | 2.256 | 2.409 | 2.225 | 2.302 | 289,834 | +0.05(+2.04%) |
Jan 10, 2006 | 2.149 | 2.287 | 2.072 | 2.256 | 130,489 | +0.11(+5.00%) |
Jan 09, 2006 | 2.057 | 2.149 | 2.057 | 2.149 | 27,357 | +0.03(+1.45%) |
Jan 06, 2006 | 2.164 | 2.179 | 2.072 | 2.118 | 29,914 | -0.03(-1.43%) |
Jan 05, 2006 | 1.995 | 2.195 | 1.964 | 2.149 | 68,233 | +0.15(+7.69%) |
Jan 04, 2006 | 1.949 | 2.026 | 1.918 | 1.995 | 24,434 | +0.06(+3.17%) |
Jan 03, 2006 | 1.903 | 1.949 | 1.857 | 1.934 | 14,245 | +0.05(+2.44%) |
Dec 30, 2005 | 1.918 | 1.964 | 1.611 | 1.888 | 154,404 | -0.08(-3.91%) |
Dec 29, 2005 | 1.995 | 1.997 | 1.918 | 1.964 | 40,564 | -0.05(-2.29%) |
Dec 28, 2005 | 1.949 | 2.041 | 1.949 | 2.010 | 52,127 | -0.02(-0.76%) |
Dec 27, 2005 | 2.057 | 2.072 | 1.995 | 2.026 | 53,821 | -0.06(-2.94%) |
Dec 23, 2005 | 1.949 | 2.133 | 1.949 | 2.087 | 72,936 | +0.09(+4.62%) |
Dec 22, 2005 | 1.995 | 2.103 | 1.964 | 1.995 | 73,641 | -0.02(-0.76%) |
Dec 21, 2005 | 2.040 | 2.057 | 2.010 | 2.010 | 28,569 | +0.02(+0.77%) |
Dec 20, 2005 | 1.980 | 2.041 | 1.934 | 1.995 | 32,449 | -0.03(-1.51%) |
Dec 19, 2005 | 2.026 | 2.057 | 1.980 | 2.026 | 36,254 | +0.03(+1.54%) |
Dec 16, 2005 | 1.903 | 2.133 | 1.888 | 1.995 | 124,778 | +0.06(+3.17%) |
Dec 15, 2005 | 1.842 | 1.995 | 1.795 | 1.934 | 155,201 | +0.09(+5.00%) |
Dec 14, 2005 | 1.842 | 1.934 | 1.811 | 1.842 | 83,509 | -0.03(-1.64%) |
Dec 13, 2005 | 1.918 | 1.918 | 1.811 | 1.872 | 69,887 | +0.08(+4.27%) |
Dec 12, 2005 | 1.949 | 1.980 | 1.765 | 1.796 | 107,011 | -0.17(-8.59%) |
Dec 09, 2005 | 1.796 | 1.980 | 1.780 | 1.964 | 76,796 | +0.20(+11.30%) |
Dec 08, 2005 | 1.780 | 1.842 | 1.704 | 1.765 | 175,812 | -0.02(-0.86%) |
Dec 07, 2005 | 1.734 | 1.811 | 1.719 | 1.780 | 249,347 | +0.05(+2.65%) |
Dec 06, 2005 | 1.872 | 1.918 | 1.657 | 1.734 | 314,386 | -0.21(-11.02%) |
Dec 05, 2005 | 2.087 | 2.118 | 1.888 | 1.949 | 59,584 | -0.14(-6.62%) |
Dec 02, 2005 | 2.072 | 2.133 | 2.010 | 2.087 | 36,074 | +0.05(+2.26%) |