Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 5.835 | 5.838 | 5.589 | 5.621 | 57,039 | -0.21(-3.66%) |
Feb 27, 2006 | 5.970 | 6.148 | 5.580 | 5.835 | 314,190 | -0.06(-0.95%) |
Feb 24, 2006 | 5.669 | 5.891 | 5.644 | 5.891 | 76,052 | +0.23(+4.11%) |
Feb 23, 2006 | 5.496 | 5.822 | 5.470 | 5.658 | 79,854 | +0.14(+2.46%) |
Feb 22, 2006 | 5.281 | 5.784 | 5.281 | 5.523 | 179,197 | +0.27(+5.11%) |
Feb 21, 2006 | 5.843 | 5.890 | 5.170 | 5.254 | 269,509 | -0.62(-10.48%) |
Feb 17, 2006 | 5.996 | 6.148 | 5.701 | 5.870 | 200,112 | -0.10(-1.67%) |
Feb 16, 2006 | 5.775 | 6.101 | 5.723 | 5.970 | 237,187 | +0.26(+4.47%) |
Feb 15, 2006 | 5.410 | 5.841 | 5.386 | 5.714 | 199,636 | +0.30(+5.62%) |
Feb 14, 2006 | 5.354 | 5.430 | 5.343 | 5.410 | 83,657 | +0.08(+1.48%) |
Feb 13, 2006 | 5.354 | 5.364 | 5.291 | 5.331 | 51,335 | -0.02(-0.43%) |
Feb 10, 2006 | 5.324 | 5.385 | 5.281 | 5.354 | 65,594 | +0.06(+1.07%) |
Feb 09, 2006 | 5.205 | 5.338 | 5.196 | 5.297 | 106,472 | +0.12(+2.27%) |
Feb 08, 2006 | 5.165 | 5.205 | 5.160 | 5.180 | 125,485 | -0.03(-0.53%) |
Feb 07, 2006 | 5.395 | 5.395 | 5.206 | 5.207 | 74,626 | -0.20(-3.70%) |
Feb 06, 2006 | 5.417 | 5.417 | 5.024 | 5.407 | 196,309 | -0.02(-0.41%) |
Feb 03, 2006 | 5.431 | 5.431 | 5.428 | 5.429 | 84,132 | -0.00(-0.04%) |
Feb 02, 2006 | 5.428 | 5.434 | 5.428 | 5.431 | 89,361 | +0.00(+0.06%) |
Feb 01, 2006 | 5.457 | 5.465 | 5.428 | 5.428 | 119,782 | -0.03(-0.54%) |
Jan 31, 2006 | 5.429 | 5.512 | 5.428 | 5.457 | 75,576 | +0.01(+0.25%) |
Jan 30, 2006 | 5.387 | 5.528 | 5.387 | 5.444 | 155,906 | +0.06(+1.05%) |
Jan 27, 2006 | 5.228 | 5.450 | 5.190 | 5.387 | 144,023 | +0.16(+3.04%) |
Jan 26, 2006 | 5.050 | 5.312 | 5.049 | 5.228 | 139,745 | +0.18(+3.52%) |
Jan 25, 2006 | 5.012 | 5.075 | 4.988 | 5.050 | 140,696 | +0.01(+0.29%) |
Jan 24, 2006 | 5.110 | 5.186 | 4.944 | 5.035 | 138,319 | -0.10(-1.95%) |
Jan 23, 2006 | 4.944 | 5.228 | 4.895 | 5.135 | 93,639 | +0.19(+3.87%) |
Jan 20, 2006 | 5.045 | 5.049 | 4.812 | 4.944 | 111,226 | -0.10(-2.00%) |
Jan 19, 2006 | 4.939 | 5.075 | 4.891 | 5.045 | 117,405 | +0.17(+3.56%) |
Jan 18, 2006 | 4.828 | 4.944 | 4.787 | 4.871 | 104,096 | +0.03(+0.70%) |
Jan 17, 2006 | 4.797 | 4.891 | 4.735 | 4.838 | 77,002 | -0.01(-0.11%) |
Jan 13, 2006 | 4.749 | 4.876 | 4.749 | 4.843 | 124,059 | +0.07(+1.41%) |
Jan 12, 2006 | 4.724 | 4.845 | 4.661 | 4.776 | 265,707 | +0.04(+0.89%) |
Jan 11, 2006 | 4.713 | 4.943 | 4.550 | 4.734 | 239,088 | +0.02(+0.45%) |
Jan 10, 2006 | 4.649 | 4.839 | 4.640 | 4.713 | 155,906 | +0.00(+0.00%) |
Jan 09, 2006 | 4.444 | 4.726 | 4.444 | 4.713 | 92,688 | +0.31(+7.05%) |
Jan 06, 2006 | 4.145 | 4.460 | 4.145 | 4.402 | 58,940 | +0.22(+5.28%) |
Jan 05, 2006 | 4.181 | 4.197 | 4.178 | 4.181 | 35,649 | -0.01(-0.18%) |
Jan 04, 2006 | 4.176 | 4.234 | 4.140 | 4.189 | 189,179 | +0.02(+0.50%) |
Jan 03, 2006 | 4.123 | 4.208 | 4.105 | 4.168 | 134,992 | +0.04(+0.97%) |
Dec 30, 2005 | 4.187 | 4.187 | 4.123 | 4.128 | 35,174 | -0.07(-1.65%) |
Dec 29, 2005 | 4.187 | 4.260 | 4.187 | 4.197 | 103,145 | +0.01(+0.25%) |
Dec 28, 2005 | 4.160 | 4.197 | 4.160 | 4.187 | 146,400 | +0.00(+0.03%) |
Dec 27, 2005 | 4.155 | 4.199 | 4.125 | 4.186 | 29,470 | -0.02(-0.52%) |
Dec 23, 2005 | 4.207 | 4.208 | 4.129 | 4.208 | 19,013 | +0.01(+0.20%) |
Dec 22, 2005 | 4.171 | 4.208 | 4.171 | 4.199 | 21,864 | +0.05(+1.29%) |
Dec 21, 2005 | 4.192 | 4.207 | 4.118 | 4.146 | 66,070 | -0.03(-0.66%) |
Dec 20, 2005 | 4.276 | 4.276 | 4.166 | 4.173 | 46,106 | -0.12(-2.89%) |
Dec 19, 2005 | 4.437 | 4.450 | 4.254 | 4.297 | 73,200 | -0.14(-3.15%) |
Dec 16, 2005 | 4.392 | 4.470 | 4.376 | 4.437 | 184,426 | +0.09(+2.16%) |
Dec 15, 2005 | 4.575 | 4.575 | 4.316 | 4.343 | 74,150 | -0.21(-4.69%) |
Dec 14, 2005 | 4.464 | 4.592 | 4.464 | 4.557 | 93,639 | +0.10(+2.19%) |
Dec 13, 2005 | 4.464 | 4.465 | 4.436 | 4.459 | 40,878 | -0.00(-0.02%) |
Dec 12, 2005 | 4.465 | 4.465 | 4.419 | 4.460 | 175,870 | +0.01(+0.24%) |
Dec 09, 2005 | 4.418 | 4.471 | 4.411 | 4.450 | 147,826 | +0.06(+1.32%) |
Dec 08, 2005 | 4.386 | 4.461 | 4.329 | 4.392 | 62,742 | -0.02(-0.36%) |
Dec 07, 2005 | 4.418 | 4.511 | 4.405 | 4.408 | 83,657 | -0.01(-0.24%) |
Dec 06, 2005 | 4.235 | 4.458 | 4.235 | 4.418 | 179,197 | +0.16(+3.68%) |
Dec 05, 2005 | 4.218 | 4.272 | 4.087 | 4.261 | 204,390 | -0.05(-1.10%) |
Dec 02, 2005 | 4.300 | 4.318 | 4.258 | 4.309 | 144,498 | +0.03(+0.64%) |