Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.185 | 2.261 | 2.117 | 2.244 | 393,428 | +0.07(+3.10%) |
Apr 27, 2006 | 2.134 | 2.185 | 2.117 | 2.177 | 1,049,182 | +0.04(+1.98%) |
Apr 26, 2006 | 2.160 | 2.168 | 2.117 | 2.134 | 490,511 | +0.03(+1.20%) |
Apr 25, 2006 | 2.042 | 2.151 | 2.025 | 2.109 | 1,785,778 | +0.08(+3.73%) |
Apr 24, 2006 | 2.067 | 2.134 | 2.033 | 2.033 | 488,496 | -0.03(-1.63%) |
Apr 21, 2006 | 2.058 | 2.067 | 2.033 | 2.067 | 411,683 | +0.03(+1.66%) |
Apr 20, 2006 | 2.033 | 2.050 | 2.025 | 2.033 | 128,495 | -0.03(-1.23%) |
Apr 19, 2006 | 2.050 | 2.058 | 2.008 | 2.058 | 333,092 | +0.01(+0.41%) |
Apr 18, 2006 | 2.067 | 2.050 | 2.008 | 2.050 | 230,438 | -0.01(-0.41%) |
Apr 17, 2006 | 2.016 | 2.058 | 1.968 | 2.058 | 292,315 | +0.03(+1.24%) |
Apr 13, 2006 | 2.016 | 2.033 | 1.949 | 2.033 | 211,709 | +0.02(+0.84%) |
Apr 12, 2006 | 1.932 | 2.016 | 1.932 | 2.016 | 581,193 | +0.08(+3.91%) |
Apr 11, 2006 | 1.999 | 2.025 | 1.932 | 1.940 | 1,661,669 | -0.06(-2.95%) |
Apr 10, 2006 | 2.025 | 2.025 | 1.966 | 1.999 | 366,401 | -0.03(-1.25%) |
Apr 07, 2006 | 2.008 | 2.025 | 1.940 | 2.025 | 422,351 | +0.04(+2.13%) |
Apr 06, 2006 | 1.932 | 2.007 | 1.898 | 1.982 | 1,104,776 | +0.05(+2.62%) |
Apr 05, 2006 | 1.856 | 1.940 | 1.847 | 1.932 | 1,244,177 | +0.12(+6.51%) |
Apr 04, 2006 | 1.898 | 1.915 | 1.814 | 1.814 | 2,356,066 | -0.08(-4.44%) |
Apr 03, 2006 | 1.763 | 1.923 | 1.763 | 1.898 | 2,520,716 | +0.15(+8.70%) |
Mar 31, 2006 | 1.687 | 1.788 | 1.662 | 1.746 | 4,602,722 | +0.08(+4.55%) |
Mar 30, 2006 | 1.653 | 1.713 | 1.645 | 1.670 | 1,301,075 | +0.01(+0.51%) |
Mar 29, 2006 | 1.729 | 1.729 | 1.645 | 1.662 | 4,259,672 | -0.03(-1.50%) |
Mar 28, 2006 | 1.704 | 1.772 | 1.679 | 1.687 | 1,634,405 | +0.00(+0.00%) |
Mar 27, 2006 | 1.814 | 1.814 | 1.637 | 1.687 | 5,226,944 | -0.08(-4.76%) |
Mar 24, 2006 | 1.772 | 1.788 | 1.755 | 1.772 | 629,793 | +0.01(+0.48%) |
Mar 23, 2006 | 1.729 | 1.788 | 1.721 | 1.763 | 1,139,508 | +0.03(+1.95%) |
Mar 22, 2006 | 1.729 | 1.772 | 1.704 | 1.729 | 1,205,652 | -0.03(-1.44%) |
Mar 21, 2006 | 1.940 | 2.016 | 1.755 | 1.755 | 2,179,563 | -0.17(-8.77%) |
Mar 20, 2006 | 1.949 | 1.949 | 1.856 | 1.923 | 107,514 | -0.02(-0.87%) |
Mar 17, 2006 | 2.033 | 2.033 | 1.898 | 1.940 | 657,887 | -0.08(-4.17%) |
Mar 16, 2006 | 2.050 | 2.058 | 2.008 | 2.025 | 39,591 | +0.02(+0.84%) |
Mar 15, 2006 | 2.033 | 2.058 | 1.999 | 2.008 | 59,980 | -0.04(-2.06%) |
Mar 14, 2006 | 2.025 | 2.058 | 1.982 | 2.050 | 33,664 | -0.01(-0.41%) |
Mar 13, 2006 | 2.058 | 2.202 | 1.991 | 2.058 | 100,401 | +0.00(+0.00%) |
Mar 10, 2006 | 1.991 | 2.058 | 1.940 | 2.058 | 93,526 | +0.03(+1.24%) |
Mar 09, 2006 | 2.126 | 2.126 | 1.991 | 2.033 | 81,672 | -0.05(-2.43%) |
Mar 08, 2006 | 2.067 | 2.168 | 2.033 | 2.084 | 69,226 | -0.01(-0.40%) |
Mar 07, 2006 | 2.101 | 2.126 | 2.042 | 2.092 | 95,304 | -0.06(-2.74%) |
Mar 06, 2006 | 2.236 | 2.236 | 2.151 | 2.151 | 77,642 | -0.05(-2.30%) |
Mar 03, 2006 | 2.227 | 2.311 | 2.168 | 2.202 | 82,739 | -0.03(-1.14%) |
Mar 02, 2006 | 2.295 | 2.362 | 2.151 | 2.227 | 66,974 | -0.04(-1.86%) |
Mar 01, 2006 | 2.236 | 2.345 | 2.219 | 2.269 | 105,499 | +0.08(+3.46%) |
Feb 28, 2006 | 2.320 | 2.295 | 2.143 | 2.193 | 140,586 | -0.13(-5.45%) |
Feb 27, 2006 | 2.295 | 2.404 | 2.295 | 2.320 | 98,149 | +0.06(+2.61%) |
Feb 24, 2006 | 2.210 | 2.278 | 2.193 | 2.261 | 58,676 | +0.03(+1.13%) |
Feb 23, 2006 | 2.261 | 2.320 | 2.219 | 2.236 | 55,950 | -0.03(-1.12%) |
Feb 22, 2006 | 2.084 | 2.269 | 2.084 | 2.261 | 114,863 | +0.14(+6.77%) |
Feb 21, 2006 | 2.193 | 2.219 | 1.982 | 2.117 | 529,273 | -0.13(-5.99%) |
Feb 17, 2006 | 2.354 | 2.354 | 2.210 | 2.252 | 72,901 | -0.06(-2.55%) |
Feb 16, 2006 | 2.286 | 2.320 | 2.278 | 2.311 | 74,560 | +0.05(+2.24%) |
Feb 15, 2006 | 2.210 | 2.311 | 2.193 | 2.261 | 48,007 | +0.04(+1.90%) |
Feb 14, 2006 | 2.210 | 2.278 | 2.042 | 2.219 | 123,279 | +0.03(+1.54%) |
Feb 13, 2006 | 2.362 | 2.362 | 2.160 | 2.185 | 81,198 | -0.06(-2.63%) |
Feb 10, 2006 | 2.193 | 2.295 | 2.109 | 2.244 | 78,946 | +0.01(+0.38%) |
Feb 09, 2006 | 2.320 | 2.320 | 2.236 | 2.236 | 66,025 | -0.05(-2.21%) |
Feb 08, 2006 | 2.269 | 2.320 | 2.252 | 2.286 | 33,664 | +0.01(+0.37%) |
Feb 07, 2006 | 2.345 | 2.387 | 2.236 | 2.278 | 65,670 | -0.03(-1.10%) |
Feb 06, 2006 | 2.219 | 2.320 | 2.193 | 2.303 | 115,574 | +0.07(+3.02%) |
Feb 03, 2006 | 2.160 | 2.295 | 2.042 | 2.236 | 96,253 | -0.01(-0.38%) |
Feb 02, 2006 | 2.193 | 2.261 | 1.856 | 2.244 | 164,649 | -0.03(-1.12%) |