Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.818 | 4.914 | 4.721 | 4.769 | 104,617 | -0.05(-1.00%) |
Feb 27, 2006 | 4.866 | 4.904 | 4.779 | 4.818 | 363,566 | +0.24(+5.27%) |
Feb 24, 2006 | 4.529 | 4.625 | 4.480 | 4.577 | 62,479 | -0.00(-0.00%) |
Feb 23, 2006 | 4.740 | 4.808 | 4.442 | 4.577 | 208,093 | -0.10(-2.06%) |
Feb 22, 2006 | 4.673 | 4.769 | 4.634 | 4.673 | 136,791 | +0.05(+1.04%) |
Feb 21, 2006 | 4.471 | 4.625 | 4.432 | 4.625 | 62,998 | +0.17(+3.90%) |
Feb 17, 2006 | 4.259 | 4.529 | 4.259 | 4.451 | 119,355 | +0.12(+2.67%) |
Feb 16, 2006 | 4.509 | 4.577 | 4.095 | 4.336 | 375,086 | -0.14(-3.23%) |
Feb 15, 2006 | 4.239 | 4.567 | 4.153 | 4.480 | 792,206 | +0.16(+3.79%) |
Feb 14, 2006 | 3.758 | 4.326 | 3.758 | 4.317 | 919,138 | +0.66(+17.89%) |
Feb 13, 2006 | 3.624 | 3.758 | 3.623 | 3.661 | 30,098 | +0.00(+0.00%) |
Feb 10, 2006 | 3.748 | 3.864 | 3.488 | 3.661 | 104,928 | -0.06(-1.55%) |
Feb 09, 2006 | 3.632 | 3.738 | 3.613 | 3.719 | 56,045 | +0.04(+1.05%) |
Feb 08, 2006 | 3.613 | 3.748 | 3.565 | 3.681 | 93,719 | +0.02(+0.53%) |
Feb 07, 2006 | 3.642 | 3.661 | 3.613 | 3.661 | 53,554 | +0.06(+1.60%) |
Feb 06, 2006 | 3.700 | 3.700 | 3.526 | 3.604 | 45,458 | -0.09(-2.35%) |
Feb 03, 2006 | 3.661 | 3.710 | 3.604 | 3.690 | 74,103 | +0.08(+2.13%) |
Feb 02, 2006 | 3.565 | 3.613 | 3.517 | 3.613 | 156,199 | +0.05(+1.35%) |
Feb 01, 2006 | 3.613 | 3.661 | 3.526 | 3.565 | 107,108 | -0.05(-1.33%) |
Jan 31, 2006 | 3.661 | 3.661 | 3.584 | 3.613 | 71,613 | -0.05(-1.32%) |
Jan 30, 2006 | 3.661 | 3.758 | 3.613 | 3.661 | 196,676 | -0.10(-2.56%) |
Jan 27, 2006 | 3.816 | 3.816 | 3.719 | 3.758 | 123,714 | +0.03(+0.78%) |
Jan 26, 2006 | 3.681 | 3.748 | 3.632 | 3.729 | 96,106 | +0.10(+2.65%) |
Jan 25, 2006 | 3.632 | 3.642 | 3.594 | 3.632 | 77,010 | -0.03(-0.79%) |
Jan 24, 2006 | 3.642 | 3.681 | 3.584 | 3.661 | 189,411 | +0.03(+0.80%) |
Jan 23, 2006 | 3.661 | 3.671 | 3.498 | 3.632 | 175,192 | +0.05(+1.34%) |
Jan 20, 2006 | 3.758 | 3.787 | 3.565 | 3.584 | 25,739 | -0.13(-3.38%) |
Jan 19, 2006 | 3.526 | 3.719 | 3.526 | 3.710 | 36,014 | +0.09(+2.39%) |
Jan 18, 2006 | 3.440 | 3.642 | 3.372 | 3.623 | 255,938 | +0.11(+3.01%) |
Jan 17, 2006 | 3.469 | 3.546 | 3.469 | 3.517 | 162,322 | -0.13(-3.44%) |
Jan 13, 2006 | 3.719 | 3.796 | 3.411 | 3.642 | 106,589 | -0.09(-2.33%) |
Jan 12, 2006 | 3.806 | 3.854 | 3.623 | 3.729 | 97,144 | -0.13(-3.49%) |
Jan 11, 2006 | 3.912 | 3.950 | 3.825 | 3.864 | 286,140 | -0.13(-3.14%) |
Jan 10, 2006 | 4.076 | 4.076 | 3.883 | 3.989 | 102,230 | +0.02(+0.49%) |
Jan 09, 2006 | 4.076 | 4.076 | 3.941 | 3.970 | 96,833 | -0.03(-0.72%) |
Jan 06, 2006 | 4.076 | 4.076 | 3.931 | 3.999 | 108,146 | -0.05(-1.19%) |
Jan 05, 2006 | 4.037 | 4.095 | 3.979 | 4.047 | 234,870 | +0.07(+1.70%) |
Jan 04, 2006 | 3.873 | 4.047 | 3.825 | 3.979 | 168,031 | +0.18(+4.82%) |
Jan 03, 2006 | 3.613 | 3.854 | 3.526 | 3.796 | 147,896 | -0.05(-1.25%) |
Dec 30, 2005 | 3.941 | 3.950 | 3.796 | 3.844 | 70,263 | -0.07(-1.72%) |
Dec 29, 2005 | 3.950 | 4.095 | 3.825 | 3.912 | 179,862 | -0.10(-2.40%) |
Dec 28, 2005 | 4.095 | 4.095 | 3.893 | 4.008 | 90,606 | -0.08(-1.89%) |
Dec 27, 2005 | 3.902 | 4.220 | 3.902 | 4.085 | 215,254 | +0.20(+5.21%) |
Dec 23, 2005 | 3.652 | 3.999 | 3.623 | 3.883 | 180,693 | +0.25(+6.90%) |
Dec 22, 2005 | 3.642 | 3.661 | 3.565 | 3.632 | 37,363 | +0.07(+1.89%) |
Dec 21, 2005 | 3.613 | 3.613 | 3.430 | 3.565 | 55,318 | -0.05(-1.33%) |
Dec 20, 2005 | 3.681 | 3.681 | 3.517 | 3.613 | 120,911 | -0.03(-0.79%) |
Dec 19, 2005 | 3.710 | 3.738 | 3.623 | 3.642 | 194,393 | -0.02(-0.53%) |
Dec 16, 2005 | 3.584 | 3.710 | 3.536 | 3.661 | 150,698 | +0.10(+2.70%) |
Dec 15, 2005 | 3.478 | 3.565 | 3.430 | 3.565 | 65,282 | +0.09(+2.49%) |
Dec 14, 2005 | 3.372 | 3.517 | 3.372 | 3.478 | 155,265 | +0.02(+0.56%) |
Dec 13, 2005 | 3.420 | 3.459 | 3.324 | 3.459 | 222,934 | -0.01(-0.28%) |
Dec 12, 2005 | 3.382 | 3.469 | 3.334 | 3.469 | 116,760 | +0.05(+1.41%) |
Dec 09, 2005 | 3.420 | 3.469 | 3.372 | 3.420 | 114,061 | -0.07(-1.93%) |
Dec 08, 2005 | 3.488 | 3.565 | 3.392 | 3.488 | 138,348 | -0.01(-0.28%) |
Dec 07, 2005 | 3.565 | 3.661 | 3.488 | 3.498 | 194,912 | -0.13(-3.46%) |
Dec 06, 2005 | 3.613 | 3.681 | 3.565 | 3.623 | 60,715 | -0.05(-1.31%) |
Dec 05, 2005 | 3.748 | 3.748 | 3.584 | 3.671 | 59,469 | -0.03(-0.78%) |
Dec 02, 2005 | 3.719 | 3.970 | 3.652 | 3.700 | 208,300 | +0.01(+0.26%) |