Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 4.088 | 4.704 | 4.351 | 4.511 | 543,592 | +0.42(+10.36%) |
Feb 27, 2006 | 4.041 | 4.139 | 4.041 | 4.088 | 38,615 | -0.03(-0.69%) |
Feb 24, 2006 | 4.233 | 4.233 | 4.116 | 4.116 | 6,056 | -0.12(-2.78%) |
Feb 23, 2006 | 4.200 | 4.233 | 3.932 | 4.233 | 47,875 | -0.02(-0.35%) |
Feb 22, 2006 | 4.290 | 4.290 | 4.219 | 4.249 | 45,770 | +0.03(+0.69%) |
Feb 21, 2006 | 4.638 | 4.638 | 4.219 | 4.219 | 24,173 | -0.18(-4.06%) |
Feb 17, 2006 | 4.450 | 4.450 | 4.398 | 4.398 | 42,403 | +0.00(+0.00%) |
Feb 16, 2006 | 4.375 | 4.398 | 4.346 | 4.398 | 1,913 | +0.03(+0.64%) |
Feb 15, 2006 | 4.257 | 4.370 | 4.257 | 4.370 | 71,256 | +0.11(+2.54%) |
Feb 14, 2006 | 4.426 | 4.426 | 4.262 | 4.262 | 49,508 | -0.16(-3.62%) |
Feb 13, 2006 | 4.445 | 4.455 | 4.375 | 4.422 | 78,707 | -0.07(-1.57%) |
Feb 10, 2006 | 4.596 | 4.614 | 4.492 | 4.492 | 21,227 | -0.16(-3.54%) |
Feb 09, 2006 | 4.727 | 4.727 | 4.596 | 4.657 | 146,996 | -0.03(-0.60%) |
Feb 08, 2006 | 4.704 | 4.704 | 4.685 | 4.685 | 4,090 | -0.02(-0.50%) |
Feb 07, 2006 | 4.784 | 4.892 | 4.709 | 4.709 | 34,624 | -0.01(-0.20%) |
Feb 06, 2006 | 4.883 | 4.892 | 4.709 | 4.718 | 2,861 | -0.13(-2.62%) |
Feb 03, 2006 | 4.793 | 4.845 | 4.774 | 4.845 | 8,416 | +0.05(+1.08%) |
Feb 02, 2006 | 4.676 | 4.793 | 4.676 | 4.793 | 81,828 | +0.07(+1.39%) |
Feb 01, 2006 | 4.709 | 4.807 | 4.704 | 4.727 | 27,972 | -0.09(-1.86%) |
Jan 31, 2006 | 4.859 | 4.859 | 4.817 | 4.817 | 66,721 | +0.02(+0.49%) |
Jan 30, 2006 | 4.911 | 4.948 | 4.751 | 4.793 | 16,091 | -0.04(-0.88%) |
Jan 27, 2006 | 5.419 | 5.419 | 4.718 | 4.836 | 77,534 | -0.64(-11.68%) |
Jan 26, 2006 | 4.704 | 5.475 | 4.619 | 5.475 | 71,605 | +0.77(+16.40%) |
Jan 25, 2006 | 4.704 | 4.746 | 4.694 | 4.704 | 53,360 | -0.04(-0.89%) |
Jan 24, 2006 | 4.704 | 4.746 | 4.662 | 4.746 | 137,215 | +0.06(+1.31%) |
Jan 23, 2006 | 4.704 | 4.733 | 4.680 | 4.685 | 117,905 | -0.02(-0.40%) |
Jan 20, 2006 | 4.751 | 4.751 | 4.657 | 4.704 | 96,080 | -0.05(-0.99%) |
Jan 19, 2006 | 4.704 | 4.760 | 4.704 | 4.751 | 29,324 | +0.05(+1.00%) |
Jan 18, 2006 | 4.652 | 4.765 | 4.652 | 4.704 | 36,478 | +0.01(+0.30%) |
Jan 17, 2006 | 4.657 | 4.779 | 4.657 | 4.690 | 28,185 | -0.08(-1.68%) |
Jan 13, 2006 | 4.798 | 4.798 | 4.704 | 4.770 | 14,690 | +0.04(+0.90%) |
Jan 12, 2006 | 4.657 | 4.774 | 4.643 | 4.727 | 26,786 | +0.01(+0.30%) |
Jan 11, 2006 | 4.751 | 4.774 | 4.704 | 4.713 | 14,707 | -0.07(-1.47%) |
Jan 10, 2006 | 4.759 | 4.784 | 4.713 | 4.784 | 52,369 | +0.00(+0.10%) |
Jan 09, 2006 | 4.760 | 4.887 | 4.709 | 4.779 | 5,314 | +0.03(+0.59%) |
Jan 06, 2006 | 4.680 | 4.751 | 4.662 | 4.751 | 27,511 | +0.09(+1.92%) |
Jan 05, 2006 | 4.643 | 4.760 | 4.539 | 4.662 | 49,757 | +0.08(+1.64%) |
Jan 04, 2006 | 4.704 | 4.732 | 4.469 | 4.586 | 122,982 | -0.02(-0.51%) |
Jan 03, 2006 | 4.741 | 4.770 | 4.563 | 4.610 | 67,846 | -0.13(-2.68%) |
Dec 30, 2005 | 4.765 | 4.836 | 4.704 | 4.737 | 42,082 | -0.03(-0.59%) |
Dec 29, 2005 | 4.829 | 4.829 | 4.704 | 4.765 | 63,416 | +0.01(+0.30%) |
Dec 28, 2005 | 4.426 | 4.774 | 4.398 | 4.751 | 90,351 | +0.26(+5.76%) |
Dec 27, 2005 | 4.539 | 4.563 | 4.426 | 4.492 | 52,510 | -0.01(-0.31%) |
Dec 23, 2005 | 4.563 | 4.704 | 4.469 | 4.506 | 45,586 | -0.10(-2.25%) |
Dec 22, 2005 | 4.798 | 4.798 | 4.563 | 4.610 | 30,676 | -0.21(-4.30%) |
Dec 21, 2005 | 4.704 | 4.817 | 4.619 | 4.817 | 22,152 | +0.11(+2.40%) |
Dec 20, 2005 | 4.986 | 4.986 | 4.549 | 4.704 | 569,471 | -0.21(-4.21%) |
Dec 19, 2005 | 4.709 | 5.151 | 4.704 | 4.911 | 107,803 | -0.00(-0.10%) |
Dec 16, 2005 | 4.473 | 4.916 | 4.473 | 4.916 | 102,056 | +0.26(+5.56%) |
Dec 15, 2005 | 4.892 | 4.892 | 4.369 | 4.657 | 520,419 | -0.19(-3.88%) |
Dec 14, 2005 | 4.864 | 4.864 | 4.723 | 4.845 | 16,214 | +0.05(+0.98%) |
Dec 13, 2005 | 4.845 | 4.911 | 4.704 | 4.798 | 22,035 | -0.09(-1.92%) |
Dec 12, 2005 | 4.939 | 4.939 | 4.751 | 4.892 | 30,974 | +0.01(+0.19%) |
Dec 09, 2005 | 4.723 | 5.165 | 4.704 | 4.883 | 96,010 | +0.18(+3.90%) |
Dec 08, 2005 | 4.544 | 4.727 | 4.544 | 4.699 | 64,525 | +0.02(+0.50%) |
Dec 07, 2005 | 4.704 | 4.774 | 4.610 | 4.676 | 57,002 | -0.01(-0.20%) |
Dec 06, 2005 | 4.793 | 4.817 | 4.624 | 4.685 | 64,646 | -0.04(-0.90%) |
Dec 05, 2005 | 4.883 | 4.883 | 4.539 | 4.727 | 228,482 | +0.05(+1.11%) |
Dec 02, 2005 | 4.770 | 4.770 | 4.539 | 4.676 | 220,740 | +0.02(+0.40%) |