Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.648 | 5.665 | 5.588 | 5.600 | 52,957 | -0.05(-0.84%) |
Feb 27, 2006 | 5.648 | 5.676 | 5.642 | 5.648 | 31,369 | -0.01(-0.10%) |
Feb 24, 2006 | 5.603 | 5.659 | 5.603 | 5.654 | 48,235 | +0.04(+0.63%) |
Feb 23, 2006 | 5.654 | 5.654 | 5.618 | 5.618 | 35,754 | -0.01(-0.26%) |
Feb 22, 2006 | 5.642 | 5.645 | 5.550 | 5.633 | 89,724 | +0.00(+0.00%) |
Feb 21, 2006 | 5.600 | 5.642 | 5.597 | 5.633 | 52,283 | +0.04(+0.64%) |
Feb 17, 2006 | 5.594 | 5.603 | 5.588 | 5.597 | 21,250 | +0.00(+0.05%) |
Feb 16, 2006 | 5.541 | 5.594 | 5.541 | 5.594 | 56,668 | +0.04(+0.80%) |
Feb 15, 2006 | 5.597 | 5.603 | 5.544 | 5.550 | 77,244 | -0.04(-0.64%) |
Feb 14, 2006 | 5.588 | 5.596 | 5.556 | 5.585 | 20,238 | -0.01(-0.26%) |
Feb 13, 2006 | 5.574 | 5.603 | 5.574 | 5.600 | 34,405 | +0.00(+0.05%) |
Feb 10, 2006 | 5.588 | 5.618 | 5.588 | 5.597 | 41,826 | -0.02(-0.32%) |
Feb 09, 2006 | 5.582 | 5.627 | 5.579 | 5.615 | 34,068 | +0.01(+0.11%) |
Feb 08, 2006 | 5.615 | 5.618 | 5.594 | 5.609 | 22,262 | -0.02(-0.37%) |
Feb 07, 2006 | 5.633 | 5.648 | 5.618 | 5.630 | 29,008 | -0.01(-0.11%) |
Feb 06, 2006 | 5.633 | 5.642 | 5.627 | 5.636 | 29,008 | +0.01(+0.16%) |
Feb 03, 2006 | 5.618 | 5.642 | 5.591 | 5.627 | 43,850 | -0.02(-0.31%) |
Feb 02, 2006 | 5.674 | 5.674 | 5.630 | 5.645 | 39,802 | +0.01(+0.21%) |
Feb 01, 2006 | 5.588 | 5.642 | 5.588 | 5.633 | 41,151 | +0.02(+0.42%) |
Jan 31, 2006 | 5.657 | 5.662 | 5.591 | 5.609 | 46,211 | -0.05(-0.84%) |
Jan 30, 2006 | 5.665 | 5.671 | 5.633 | 5.657 | 47,223 | +0.01(+0.16%) |
Jan 27, 2006 | 5.657 | 5.674 | 5.621 | 5.648 | 111,987 | -0.01(-0.16%) |
Jan 26, 2006 | 5.781 | 5.781 | 5.609 | 5.657 | 127,165 | -0.12(-2.05%) |
Jan 25, 2006 | 5.751 | 5.837 | 5.737 | 5.775 | 58,017 | +0.02(+0.41%) |
Jan 24, 2006 | 5.692 | 5.760 | 5.692 | 5.751 | 26,984 | +0.04(+0.62%) |
Jan 23, 2006 | 5.731 | 5.763 | 5.654 | 5.716 | 91,411 | -0.02(-0.41%) |
Jan 20, 2006 | 5.799 | 5.811 | 5.740 | 5.740 | 15,516 | -0.03(-0.51%) |
Jan 19, 2006 | 5.722 | 5.891 | 5.722 | 5.769 | 46,886 | +0.05(+0.83%) |
Jan 18, 2006 | 5.686 | 5.751 | 5.674 | 5.722 | 46,211 | -0.02(-0.41%) |
Jan 17, 2006 | 5.757 | 5.787 | 5.742 | 5.745 | 48,572 | -0.07(-1.12%) |
Jan 13, 2006 | 5.914 | 5.914 | 5.757 | 5.811 | 41,489 | -0.10(-1.75%) |
Jan 12, 2006 | 5.917 | 5.959 | 5.870 | 5.914 | 39,127 | -0.06(-1.04%) |
Jan 11, 2006 | 6.137 | 6.137 | 5.929 | 5.977 | 42,163 | -0.13(-2.14%) |
Jan 10, 2006 | 5.920 | 6.134 | 5.920 | 6.107 | 152,464 | +0.11(+1.78%) |
Jan 09, 2006 | 5.811 | 6.003 | 5.811 | 6.000 | 143,694 | +0.19(+3.27%) |
Jan 06, 2006 | 5.609 | 5.825 | 5.609 | 5.811 | 142,682 | +0.15(+2.62%) |
Jan 05, 2006 | 5.597 | 5.662 | 5.576 | 5.662 | 49,921 | +0.06(+1.06%) |
Jan 04, 2006 | 5.565 | 5.603 | 5.532 | 5.603 | 60,715 | +0.01(+0.16%) |
Jan 03, 2006 | 5.499 | 5.600 | 5.499 | 5.594 | 135,598 | +0.10(+1.83%) |
Dec 30, 2005 | 5.523 | 5.565 | 5.452 | 5.493 | 62,402 | -0.01(-0.27%) |
Dec 29, 2005 | 5.612 | 5.633 | 5.488 | 5.508 | 70,497 | +0.04(+0.70%) |
Dec 28, 2005 | 5.440 | 5.662 | 5.440 | 5.470 | 54,306 | -0.01(-0.27%) |
Dec 27, 2005 | 5.425 | 5.505 | 5.425 | 5.485 | 30,357 | +0.09(+1.65%) |
Dec 23, 2005 | 5.339 | 5.440 | 5.339 | 5.396 | 40,477 | +0.09(+1.62%) |
Dec 22, 2005 | 5.538 | 5.538 | 5.292 | 5.310 | 76,569 | -0.48(-8.29%) |
Dec 21, 2005 | 5.701 | 5.790 | 5.701 | 5.790 | 56,330 | +0.06(+0.98%) |
Dec 20, 2005 | 5.707 | 5.745 | 5.707 | 5.734 | 35,754 | +0.04(+0.73%) |
Dec 19, 2005 | 5.742 | 5.802 | 5.692 | 5.692 | 71,847 | +0.00(+0.05%) |
Dec 16, 2005 | 5.689 | 5.701 | 5.668 | 5.689 | 25,298 | +0.01(+0.16%) |
Dec 15, 2005 | 5.668 | 5.707 | 5.665 | 5.680 | 43,513 | -0.01(-0.13%) |
Dec 14, 2005 | 5.645 | 5.719 | 5.645 | 5.687 | 18,552 | +0.02(+0.44%) |
Dec 13, 2005 | 5.609 | 5.707 | 5.609 | 5.662 | 46,211 | -0.05(-0.83%) |
Dec 12, 2005 | 5.751 | 5.757 | 5.707 | 5.710 | 58,354 | -0.01(-0.16%) |
Dec 09, 2005 | 5.707 | 5.757 | 5.707 | 5.719 | 21,587 | +0.03(+0.47%) |
Dec 08, 2005 | 5.692 | 5.734 | 5.686 | 5.692 | 31,369 | +0.01(+0.16%) |
Dec 07, 2005 | 5.722 | 5.722 | 5.668 | 5.683 | 79,267 | -0.04(-0.67%) |
Dec 06, 2005 | 5.698 | 5.728 | 5.677 | 5.722 | 80,279 | +0.02(+0.42%) |
Dec 05, 2005 | 5.683 | 5.722 | 5.651 | 5.698 | 53,969 | +0.01(+0.26%) |
Dec 02, 2005 | 5.621 | 5.686 | 5.621 | 5.683 | 40,477 | +0.04(+0.63%) |