Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 3.472 | 3.500 | 3.433 | 3.490 | 26,227 | +0.02(+0.53%) |
Feb 27, 2006 | 3.568 | 3.597 | 3.427 | 3.472 | 60,682 | -0.08(-2.32%) |
Feb 24, 2006 | 3.768 | 3.768 | 3.550 | 3.555 | 104,395 | -0.23(-6.14%) |
Feb 23, 2006 | 3.889 | 3.895 | 3.777 | 3.787 | 52,454 | -0.10(-2.63%) |
Feb 22, 2006 | 3.840 | 3.889 | 3.831 | 3.889 | 30,855 | +0.07(+1.86%) |
Feb 21, 2006 | 3.781 | 3.889 | 3.781 | 3.818 | 30,341 | -3.75(-49.54%) |
Feb 17, 2006 | 7.564 | 7.665 | 7.539 | 7.566 | 170,735 | +0.03(+0.39%) |
Feb 16, 2006 | 7.372 | 7.537 | 7.370 | 7.537 | 78,167 | +0.21(+2.84%) |
Feb 15, 2006 | 7.329 | 7.329 | 7.329 | 7.329 | 22,627 | +0.03(+0.40%) |
Feb 14, 2006 | 7.360 | 7.360 | 7.300 | 7.300 | 28,798 | -0.08(-1.03%) |
Feb 13, 2006 | 7.502 | 7.502 | 7.358 | 7.376 | 63,768 | -0.09(-1.20%) |
Feb 10, 2006 | 7.683 | 7.683 | 7.463 | 7.465 | 121,365 | -0.16(-2.09%) |
Feb 09, 2006 | 7.389 | 7.625 | 7.389 | 7.625 | 111,080 | +0.25(+3.32%) |
Feb 08, 2006 | 7.428 | 7.428 | 7.352 | 7.380 | 174,849 | -0.04(-0.50%) |
Feb 07, 2006 | 7.733 | 7.813 | 7.416 | 7.416 | 267,416 | -0.30(-3.83%) |
Feb 06, 2006 | 7.506 | 7.728 | 7.467 | 7.712 | 222,161 | +0.23(+3.01%) |
Feb 03, 2006 | 7.428 | 7.486 | 7.428 | 7.486 | 80,224 | +0.06(+0.79%) |
Feb 02, 2006 | 7.409 | 7.440 | 7.385 | 7.428 | 191,305 | +0.06(+0.76%) |
Feb 01, 2006 | 7.292 | 7.393 | 7.292 | 7.372 | 78,167 | +0.10(+1.34%) |
Jan 31, 2006 | 7.189 | 7.276 | 7.189 | 7.274 | 76,110 | +0.10(+1.33%) |
Jan 30, 2006 | 7.156 | 7.205 | 7.156 | 7.179 | 88,453 | +0.03(+0.46%) |
Jan 27, 2006 | 7.090 | 7.146 | 7.068 | 7.146 | 211,875 | +0.04(+0.52%) |
Jan 26, 2006 | 7.018 | 7.127 | 7.014 | 7.109 | 123,422 | +0.11(+1.53%) |
Jan 25, 2006 | 6.975 | 7.031 | 6.975 | 7.002 | 86,396 | +0.03(+0.45%) |
Jan 24, 2006 | 6.924 | 6.971 | 6.923 | 6.971 | 102,852 | +0.05(+0.70%) |
Jan 23, 2006 | 6.835 | 6.958 | 6.835 | 6.923 | 148,107 | +0.11(+1.57%) |
Jan 20, 2006 | 6.742 | 6.821 | 6.742 | 6.816 | 238,617 | +0.10(+1.45%) |
Jan 19, 2006 | 6.567 | 6.728 | 6.567 | 6.718 | 135,765 | +0.15(+2.34%) |
Jan 18, 2006 | 6.611 | 6.611 | 6.557 | 6.565 | 39,083 | -0.10(-1.43%) |
Jan 17, 2006 | 6.687 | 6.687 | 6.635 | 6.660 | 43,198 | -0.03(-0.41%) |
Jan 13, 2006 | 6.563 | 6.687 | 6.563 | 6.687 | 211,875 | +0.10(+1.45%) |
Jan 12, 2006 | 6.534 | 6.592 | 6.534 | 6.592 | 213,933 | +0.05(+0.74%) |
Jan 11, 2006 | 6.499 | 6.543 | 6.499 | 6.543 | 1,479,017 | +0.03(+0.48%) |
Jan 10, 2006 | 6.516 | 6.526 | 6.473 | 6.512 | 861,903 | +0.00(+0.03%) |
Jan 09, 2006 | 6.489 | 6.528 | 6.466 | 6.510 | 187,191 | +0.02(+0.27%) |
Jan 06, 2006 | 6.475 | 6.524 | 6.456 | 6.493 | 98,738 | -0.02(-0.33%) |
Jan 05, 2006 | 6.689 | 6.689 | 6.514 | 6.514 | 84,338 | -0.18(-2.62%) |
Jan 04, 2006 | 6.740 | 6.740 | 6.689 | 6.689 | 65,825 | -0.01(-0.17%) |
Jan 03, 2006 | 6.606 | 6.728 | 6.606 | 6.701 | 61,711 | +0.07(+1.06%) |
Dec 30, 2005 | 6.611 | 6.631 | 6.582 | 6.631 | 32,912 | +0.01(+0.12%) |
Dec 29, 2005 | 6.495 | 6.623 | 6.495 | 6.623 | 82,281 | +0.17(+2.59%) |
Dec 28, 2005 | 6.413 | 6.456 | 6.411 | 6.456 | 94,624 | +0.05(+0.76%) |
Dec 27, 2005 | 6.370 | 6.417 | 6.370 | 6.407 | 37,026 | -0.01(-0.18%) |
Dec 23, 2005 | 6.479 | 6.495 | 6.398 | 6.419 | 49,369 | -0.06(-0.90%) |
Dec 22, 2005 | 6.481 | 6.501 | 6.475 | 6.477 | 82,281 | +0.02(+0.33%) |
Dec 21, 2005 | 6.347 | 6.456 | 6.347 | 6.456 | 39,083 | +0.12(+1.87%) |
Dec 20, 2005 | 6.378 | 6.378 | 6.329 | 6.337 | 32,912 | -0.06(-0.88%) |
Dec 19, 2005 | 6.436 | 6.436 | 6.394 | 6.394 | 28,798 | -0.08(-1.26%) |
Dec 16, 2005 | 6.339 | 6.495 | 6.339 | 6.475 | 166,620 | +0.16(+2.46%) |
Dec 15, 2005 | 6.372 | 6.372 | 6.254 | 6.320 | 255,073 | -0.07(-1.13%) |
Dec 14, 2005 | 6.394 | 6.405 | 6.351 | 6.392 | 61,711 | -0.00(-0.03%) |
Dec 13, 2005 | 6.329 | 6.394 | 6.329 | 6.394 | 47,312 | +0.07(+1.14%) |
Dec 12, 2005 | 6.339 | 6.374 | 6.322 | 6.322 | 18,513 | -0.04(-0.58%) |
Dec 09, 2005 | 6.456 | 6.456 | 6.339 | 6.359 | 111,080 | -0.15(-2.24%) |
Dec 08, 2005 | 6.553 | 6.553 | 6.504 | 6.504 | 39,083 | -0.06(-0.95%) |
Dec 07, 2005 | 6.621 | 6.621 | 6.567 | 6.567 | 57,597 | -0.04(-0.68%) |
Dec 06, 2005 | 6.643 | 6.643 | 6.573 | 6.611 | 34,969 | -0.03(-0.44%) |
Dec 05, 2005 | 6.670 | 6.670 | 6.641 | 6.641 | 16,456 | -0.03(-0.44%) |
Dec 02, 2005 | 6.676 | 6.676 | 6.641 | 6.670 | 57,597 | -0.01(-0.09%) |