Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2006 | 4.166 | 4.166 | 3.924 | 4.011 | 20,902,020 | -0.04(-1.05%) |
Mar 30, 2006 | 4.032 | 4.086 | 3.955 | 4.053 | 16,473,798 | +0.14(+3.59%) |
Mar 29, 2006 | 3.852 | 4.004 | 3.764 | 3.913 | 15,943,464 | +0.13(+3.46%) |
Mar 28, 2006 | 3.841 | 3.887 | 3.725 | 3.782 | 10,430,461 | +2.83(+298.92%) |
Mar 27, 2006 | 0.9244 | 0.9602 | 0.9198 | 0.9480 | 27,359,836 | +0.03(+3.12%) |
Mar 24, 2006 | 0.9384 | 0.9420 | 0.9122 | 0.9193 | 17,918,200 | -0.02(-1.93%) |
Mar 23, 2006 | 0.9392 | 0.9508 | 0.9308 | 0.9374 | 8,152,401 | -0.01(-0.55%) |
Mar 22, 2006 | 0.9349 | 0.9520 | 0.9255 | 0.9426 | 14,567,125 | -0.00(-0.24%) |
Mar 21, 2006 | 0.9765 | 0.9852 | 0.9331 | 0.9449 | 27,441,312 | -0.04(-3.83%) |
Mar 20, 2006 | 0.9378 | 0.9985 | 0.9357 | 0.9825 | 41,423,376 | +0.06(+6.87%) |
Mar 17, 2006 | 0.9219 | 0.9293 | 0.9059 | 0.9193 | 16,502,458 | -0.01(-0.97%) |
Mar 16, 2006 | 0.9539 | 0.9639 | 0.9221 | 0.9283 | 17,861,150 | -0.03(-2.66%) |
Mar 15, 2006 | 0.8970 | 0.9555 | 0.8950 | 0.9537 | 41,037,664 | +0.06(+6.80%) |
Mar 14, 2006 | 0.8754 | 0.8937 | 0.8754 | 0.8930 | 15,687,316 | +0.01(+1.51%) |
Mar 13, 2006 | 0.8723 | 0.8960 | 0.8714 | 0.8797 | 18,481,674 | +0.00(+0.37%) |
Mar 10, 2006 | 0.8716 | 0.8885 | 0.8607 | 0.8764 | 12,212,376 | +0.00(+0.47%) |
Mar 09, 2006 | 0.8638 | 0.8806 | 0.8596 | 0.8723 | 10,875,637 | -0.00(-0.42%) |
Mar 08, 2006 | 0.8417 | 0.8814 | 0.8417 | 0.8760 | 19,590,238 | +0.02(+1.76%) |
Mar 07, 2006 | 0.8596 | 0.8728 | 0.8417 | 0.8609 | 18,150,926 | -0.01(-0.58%) |
Mar 06, 2006 | 0.8785 | 0.8906 | 0.8657 | 0.8659 | 12,995,848 | -0.02(-1.85%) |
Mar 03, 2006 | 0.8953 | 0.8962 | 0.8787 | 0.8823 | 13,674,301 | -0.02(-1.87%) |
Mar 02, 2006 | 0.8994 | 0.9162 | 0.8990 | 0.8991 | 11,499,952 | -0.01(-0.67%) |
Mar 01, 2006 | 0.8811 | 0.9206 | 0.8811 | 0.9051 | 18,137,612 | +0.01(+1.21%) |
Feb 28, 2006 | 0.9057 | 0.9030 | 0.8759 | 0.8943 | 26,852,460 | -0.01(-1.26%) |
Feb 27, 2006 | 0.8795 | 0.9313 | 0.8766 | 0.9057 | 38,308,112 | +0.03(+2.98%) |
Feb 24, 2006 | 0.8688 | 0.8928 | 0.8555 | 0.8795 | 140,104,096 | +0.11(+14.04%) |
Feb 23, 2006 | 0.7473 | 0.7796 | 0.7362 | 0.7712 | 74,047,720 | +0.03(+3.59%) |
Feb 22, 2006 | 0.7763 | 0.7883 | 0.7435 | 0.7445 | 31,855,454 | -0.02(-2.71%) |
Feb 21, 2006 | 0.7467 | 0.7783 | 0.7321 | 0.7652 | 23,862,014 | +0.03(+3.90%) |
Feb 17, 2006 | 0.7263 | 0.7472 | 0.7203 | 0.7365 | 10,152,567 | -2.16(-74.56%) |
Feb 16, 2006 | 2.889 | 2.909 | 2.881 | 2.895 | 33,490,682 | -0.00(-0.10%) |
Feb 15, 2006 | 2.901 | 2.930 | 2.874 | 2.898 | 35,135,356 | +0.02(+0.54%) |
Feb 14, 2006 | 2.932 | 2.932 | 2.878 | 2.883 | 31,963,484 | -0.04(-1.23%) |
Feb 13, 2006 | 2.944 | 2.944 | 2.870 | 2.919 | 38,414,920 | -0.03(-1.00%) |
Feb 10, 2006 | 2.932 | 2.962 | 2.906 | 2.948 | 50,299,656 | +0.01(+0.19%) |
Feb 09, 2006 | 2.937 | 2.954 | 2.910 | 2.942 | 41,919,644 | +0.02(+0.67%) |
Feb 08, 2006 | 2.946 | 2.950 | 2.885 | 2.923 | 39,061,040 | -0.02(-0.83%) |
Feb 07, 2006 | 2.970 | 3.025 | 2.937 | 2.947 | 57,377,636 | -0.00(-0.15%) |
Feb 06, 2006 | 2.894 | 2.977 | 2.894 | 2.952 | 45,972,596 | +0.06(+1.98%) |
Feb 03, 2006 | 2.991 | 2.991 | 2.863 | 2.894 | 70,358,824 | -0.08(-2.83%) |
Feb 02, 2006 | 2.983 | 3.062 | 2.938 | 2.979 | 59,316,004 | -0.03(-1.07%) |
Feb 01, 2006 | 2.881 | 3.039 | 2.852 | 3.011 | 98,161,672 | +0.09(+3.21%) |
Jan 31, 2006 | 2.928 | 2.980 | 2.870 | 2.917 | 62,801,148 | -0.00(-0.06%) |
Jan 30, 2006 | 2.906 | 2.958 | 2.886 | 2.919 | 55,605,692 | +0.03(+1.20%) |
Jan 27, 2006 | 2.869 | 2.936 | 2.843 | 2.884 | 60,089,392 | +0.04(+1.42%) |
Jan 26, 2006 | 2.876 | 2.889 | 2.819 | 2.844 | 40,049,804 | +0.00(+0.16%) |
Jan 25, 2006 | 2.817 | 2.930 | 2.803 | 2.839 | 72,982,472 | +0.04(+1.34%) |
Jan 24, 2006 | 2.786 | 2.879 | 2.740 | 2.802 | 68,547,720 | +0.01(+0.29%) |
Jan 23, 2006 | 2.818 | 2.819 | 2.750 | 2.794 | 89,311,752 | -0.00(-0.06%) |
Jan 20, 2006 | 2.836 | 2.881 | 2.778 | 2.795 | 67,930,968 | -0.04(-1.43%) |
Jan 19, 2006 | 2.827 | 2.932 | 2.820 | 2.836 | 107,736,032 | +0.04(+1.48%) |
Jan 18, 2006 | 2.746 | 2.813 | 2.740 | 2.794 | 84,925,952 | -0.01(-0.44%) |
Jan 17, 2006 | 2.721 | 2.868 | 2.706 | 2.807 | 124,221,944 | +0.09(+3.28%) |
Jan 13, 2006 | 2.697 | 2.754 | 2.681 | 2.718 | 63,359,164 | +0.02(+0.73%) |
Jan 12, 2006 | 2.805 | 2.833 | 2.676 | 2.698 | 93,932,504 | -0.06(-2.11%) |
Jan 11, 2006 | 2.842 | 2.891 | 2.742 | 2.756 | 155,020,448 | -0.08(-2.75%) |
Jan 10, 2006 | 2.729 | 2.838 | 2.678 | 2.834 | 198,496,656 | +0.10(+3.51%) |
Jan 09, 2006 | 2.414 | 2.771 | 2.411 | 2.738 | 299,830,208 | +0.33(+13.81%) |
Jan 06, 2006 | 2.348 | 2.452 | 2.348 | 2.406 | 107,814,352 | +0.07(+3.05%) |
Jan 05, 2006 | 2.384 | 2.398 | 2.332 | 2.335 | 51,601,692 | -0.04(-1.65%) |
Jan 04, 2006 | 2.312 | 2.392 | 2.312 | 2.374 | 93,844,400 | +0.06(+2.69%) |