Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.809 | 5.926 | 5.827 | 5.890 | 649,851 | +0.08(+1.39%) |
Feb 27, 2006 | 5.836 | 5.845 | 5.782 | 5.809 | 417,110 | +0.04(+0.62%) |
Feb 24, 2006 | 5.863 | 5.989 | 5.773 | 5.773 | 790,186 | +0.00(+0.00%) |
Feb 23, 2006 | 5.854 | 5.935 | 5.665 | 5.773 | 577,238 | -0.15(-2.58%) |
Feb 22, 2006 | 6.052 | 6.079 | 5.800 | 5.926 | 574,347 | -0.14(-2.37%) |
Feb 21, 2006 | 6.241 | 6.241 | 6.025 | 6.070 | 931,965 | +0.13(+2.27%) |
Feb 17, 2006 | 6.025 | 6.070 | 5.845 | 5.935 | 824,213 | +0.00(+0.00%) |
Feb 16, 2006 | 5.665 | 5.935 | 5.665 | 5.935 | 840,114 | +0.36(+6.45%) |
Feb 15, 2006 | 5.441 | 5.710 | 5.405 | 5.576 | 891,822 | +0.02(+0.32%) |
Feb 14, 2006 | 5.710 | 5.710 | 5.414 | 5.558 | 1,008,471 | -0.15(-2.68%) |
Feb 13, 2006 | 5.728 | 5.836 | 5.513 | 5.710 | 1,009,361 | +0.03(+0.47%) |
Feb 10, 2006 | 5.980 | 5.980 | 5.396 | 5.683 | 1,461,610 | -0.31(-5.25%) |
Feb 09, 2006 | 6.043 | 6.295 | 5.872 | 5.998 | 1,177,717 | -0.03(-0.45%) |
Feb 08, 2006 | 6.259 | 6.259 | 5.665 | 6.025 | 2,575,277 | -0.26(-4.15%) |
Feb 07, 2006 | 6.583 | 6.610 | 6.160 | 6.286 | 1,644,201 | -0.28(-4.25%) |
Feb 06, 2006 | 6.520 | 6.736 | 6.322 | 6.565 | 2,504,776 | +0.34(+5.49%) |
Feb 03, 2006 | 5.755 | 6.223 | 5.621 | 6.223 | 1,319,608 | +0.47(+8.13%) |
Feb 02, 2006 | 5.782 | 5.791 | 5.585 | 5.755 | 1,392,444 | -0.03(-0.47%) |
Feb 01, 2006 | 5.486 | 5.836 | 5.441 | 5.782 | 1,668,220 | +0.30(+5.41%) |
Jan 31, 2006 | 5.369 | 5.558 | 5.270 | 5.486 | 1,135,572 | +0.13(+2.35%) |
Jan 30, 2006 | 5.441 | 5.450 | 5.243 | 5.360 | 2,009,603 | +0.01(+0.17%) |
Jan 27, 2006 | 5.162 | 5.558 | 5.144 | 5.351 | 1,657,767 | +0.21(+4.02%) |
Jan 26, 2006 | 5.063 | 5.171 | 4.757 | 5.144 | 1,147,471 | +0.07(+1.42%) |
Jan 25, 2006 | 5.270 | 5.351 | 4.586 | 5.072 | 2,101,454 | -0.12(-2.25%) |
Jan 24, 2006 | 5.261 | 5.288 | 4.919 | 5.189 | 1,993,702 | +0.07(+1.41%) |
Jan 23, 2006 | 4.901 | 5.162 | 4.892 | 5.117 | 2,694,261 | +0.36(+7.56%) |
Jan 20, 2006 | 4.541 | 4.766 | 4.496 | 4.757 | 2,151,828 | +0.27(+6.01%) |
Jan 19, 2006 | 4.586 | 4.586 | 4.415 | 4.487 | 941,862 | -0.05(-1.19%) |
Jan 18, 2006 | 4.667 | 4.712 | 4.406 | 4.541 | 979,781 | -0.10(-2.13%) |
Jan 17, 2006 | 4.541 | 4.721 | 4.496 | 4.640 | 1,742,724 | +0.14(+3.20%) |
Jan 13, 2006 | 4.272 | 4.496 | 4.263 | 4.496 | 1,042,943 | +0.23(+5.49%) |
Jan 12, 2006 | 4.281 | 4.362 | 4.092 | 4.263 | 1,216,304 | +0.11(+2.60%) |
Jan 11, 2006 | 4.182 | 4.218 | 4.092 | 4.155 | 823,546 | -0.01(-0.22%) |
Jan 10, 2006 | 4.173 | 4.182 | 4.119 | 4.164 | 757,604 | +0.03(+0.65%) |
Jan 09, 2006 | 4.128 | 4.173 | 4.092 | 4.137 | 758,716 | +0.06(+1.55%) |
Jan 06, 2006 | 4.038 | 4.092 | 4.002 | 4.074 | 452,027 | +0.09(+2.26%) |
Jan 05, 2006 | 4.047 | 4.047 | 3.867 | 3.984 | 348,500 | -0.04(-0.89%) |
Jan 04, 2006 | 3.957 | 4.029 | 3.912 | 4.020 | 535,760 | +0.06(+1.59%) |
Jan 03, 2006 | 3.822 | 3.957 | 3.813 | 3.957 | 614,379 | +0.14(+3.77%) |
Dec 30, 2005 | 3.813 | 3.849 | 3.777 | 3.813 | 464,481 | +0.02(+0.47%) |
Dec 29, 2005 | 3.759 | 3.804 | 3.723 | 3.795 | 387,309 | +0.10(+2.68%) |
Dec 28, 2005 | 3.687 | 3.741 | 3.642 | 3.696 | 203,162 | -0.03(-0.72%) |
Dec 27, 2005 | 3.768 | 3.777 | 3.687 | 3.723 | 335,045 | -0.04(-0.96%) |
Dec 23, 2005 | 3.768 | 3.948 | 3.732 | 3.759 | 194,710 | -0.02(-0.48%) |
Dec 22, 2005 | 3.822 | 3.831 | 3.732 | 3.777 | 506,070 | +0.00(+0.00%) |
Dec 21, 2005 | 3.678 | 3.777 | 3.615 | 3.777 | 914,062 | +0.24(+6.87%) |
Dec 20, 2005 | 3.588 | 3.606 | 3.417 | 3.534 | 264,878 | -0.05(-1.50%) |
Dec 19, 2005 | 3.588 | 3.615 | 3.516 | 3.588 | 256,315 | +0.04(+1.01%) |
Dec 16, 2005 | 3.633 | 3.669 | 3.372 | 3.552 | 748,041 | -0.13(-3.42%) |
Dec 15, 2005 | 3.696 | 3.714 | 3.615 | 3.678 | 349,501 | -0.05(-1.45%) |
Dec 14, 2005 | 3.750 | 3.759 | 3.687 | 3.732 | 352,169 | -0.04(-1.19%) |
Dec 13, 2005 | 3.750 | 3.804 | 3.687 | 3.777 | 556,221 | +0.05(+1.45%) |
Dec 12, 2005 | 3.660 | 3.741 | 3.660 | 3.723 | 424,561 | +0.03(+0.73%) |
Dec 09, 2005 | 3.822 | 3.822 | 3.678 | 3.696 | 714,236 | -0.02(-0.48%) |
Dec 08, 2005 | 3.678 | 3.759 | 3.651 | 3.714 | 279,778 | +0.03(+0.73%) |
Dec 07, 2005 | 3.732 | 3.849 | 3.669 | 3.687 | 469,263 | -0.08(-2.15%) |
Dec 06, 2005 | 3.777 | 3.777 | 3.642 | 3.768 | 693,553 | +0.00(+0.00%) |
Dec 05, 2005 | 3.705 | 3.786 | 3.705 | 3.768 | 414,553 | +0.07(+1.95%) |
Dec 02, 2005 | 3.687 | 3.696 | 3.642 | 3.696 | 219,842 | +0.02(+0.49%) |