Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 11688 | 11717 | 11595 | 11688 | 186,722,928 | -18.20(-0.16%) |
Feb 27, 2006 | 11754 | 11810 | 11704 | 11706 | 132,761,736 | -104.00(-0.88%) |
Feb 24, 2006 | 11814 | 11841 | 11738 | 11810 | 167,747,696 | +72.00(+0.61%) |
Feb 23, 2006 | 11767 | 11811 | 11738 | 11738 | 174,197,760 | -61.70(-0.52%) |
Feb 22, 2006 | 11783 | 11826 | 11745 | 11800 | 176,251,680 | -26.20(-0.22%) |
Feb 21, 2006 | 11883 | 11882 | 11792 | 11826 | 160,982,208 | +68.40(+0.58%) |
Feb 17, 2006 | 11794 | 11783 | 11704 | 11758 | 140,536,688 | +200.80(+1.74%) |
Feb 15, 2006 | 11642 | 11748 | 11545 | 11557 | 190,900,176 | -59.20(-0.51%) |
Feb 14, 2006 | 11505 | 11624 | 11458 | 11616 | 184,992,912 | +96.90(+0.84%) |
Feb 13, 2006 | 11618 | 11652 | 11488 | 11520 | 181,036,256 | -132.20(-1.13%) |
Feb 10, 2006 | 11710 | 11758 | 11564 | 11652 | 169,523,296 | -57.60(-0.49%) |
Feb 09, 2006 | 11831 | 11876 | 11709 | 11709 | 203,752,240 | -25.80(-0.22%) |
Feb 08, 2006 | 11804 | 11820 | 11663 | 11735 | 244,409,280 | +554.50(+4.96%) |
Feb 07, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 11181 | 11181 | 11181 | 11181 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 11202 | 11202 | 11154 | 11181 | 121,105,520 | +0.00(+0.00%) |
Dec 20, 2005 | 11202 | 11202 | 11154 | 11181 | 121,105,520 | +26.30(+0.24%) |
Dec 19, 2005 | 11193 | 11214 | 11133 | 11154 | 142,272,384 | +17.70(+0.16%) |
Dec 16, 2005 | 11128 | 11154 | 11076 | 11137 | 216,864,704 | +43.80(+0.39%) |
Dec 15, 2005 | 11100 | 11114 | 11063 | 11093 | 165,958,336 | -3.00(-0.03%) |
Dec 14, 2005 | 11138 | 11137 | 11084 | 11096 | 142,709,408 | -41.60(-0.37%) |
Dec 13, 2005 | 11102 | 11180 | 11096 | 11137 | 136,409,872 | +38.10(+0.34%) |
Dec 12, 2005 | 11204 | 11207 | 11084 | 11099 | 146,740,640 | -32.70(-0.29%) |
Dec 09, 2005 | 11174 | 11198 | 11121 | 11132 | 148,219,984 | -35.20(-0.32%) |
Dec 08, 2005 | 11157 | 11175 | 11100 | 11167 | 144,688,112 | +35.80(+0.32%) |
Dec 07, 2005 | 11124 | 11165 | 11095 | 11131 | 165,353,920 | +34.60(+0.31%) |
Dec 06, 2005 | 11015 | 11136 | 11006 | 11097 | 151,050,064 | +88.00(+0.80%) |
Dec 05, 2005 | 11018 | 11066 | 11000 | 11009 | 127,375,568 | +3.60(+0.03%) |
Dec 02, 2005 | 11032 | 11032 | 10987 | 11005 | 139,176,144 | +5.60(+0.05%) |