Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.155 | 3.282 | 3.105 | 3.273 | 1,050,559 | +0.13(+4.02%) |
May 30, 2006 | 3.105 | 3.197 | 2.894 | 3.147 | 677,417 | +0.08(+2.76%) |
May 26, 2006 | 3.037 | 3.121 | 3.003 | 3.062 | 123,393 | +0.03(+1.11%) |
May 25, 2006 | 2.843 | 3.054 | 2.801 | 3.029 | 157,412 | +0.25(+9.12%) |
May 24, 2006 | 2.632 | 2.826 | 2.539 | 2.776 | 145,203 | +0.14(+5.45%) |
May 23, 2006 | 2.725 | 2.868 | 2.632 | 2.632 | 369,705 | -0.04(-1.58%) |
May 22, 2006 | 2.801 | 2.809 | 2.666 | 2.674 | 197,002 | -0.15(-5.37%) |
May 19, 2006 | 2.818 | 2.885 | 2.674 | 2.826 | 110,235 | +0.01(+0.30%) |
May 18, 2006 | 2.860 | 2.970 | 2.809 | 2.818 | 328,336 | -0.08(-2.91%) |
May 17, 2006 | 2.860 | 2.987 | 2.750 | 2.902 | 674,572 | +0.04(+1.47%) |
May 16, 2006 | 2.911 | 3.037 | 2.759 | 2.860 | 319,565 | +0.00(+0.00%) |
May 15, 2006 | 2.911 | 2.987 | 2.809 | 2.860 | 501,158 | -0.13(-4.24%) |
May 12, 2006 | 3.003 | 3.062 | 2.953 | 2.987 | 831,273 | -0.03(-0.84%) |
May 11, 2006 | 3.113 | 3.164 | 2.953 | 3.012 | 546,675 | -0.12(-3.77%) |
May 10, 2006 | 3.189 | 3.240 | 3.105 | 3.130 | 409,532 | -0.06(-1.85%) |
May 09, 2006 | 3.088 | 3.299 | 3.046 | 3.189 | 494,994 | +0.10(+3.28%) |
May 08, 2006 | 2.995 | 3.121 | 2.868 | 3.088 | 882,123 | -0.13(-4.19%) |
May 05, 2006 | 2.995 | 3.366 | 2.987 | 3.223 | 3,116,830 | +0.24(+7.91%) |
May 04, 2006 | 2.531 | 3.037 | 2.531 | 2.987 | 4,922,327 | +0.72(+31.60%) |
May 03, 2006 | 2.261 | 2.328 | 2.202 | 2.269 | 575,241 | +0.01(+0.37%) |
May 02, 2006 | 2.177 | 2.269 | 2.143 | 2.261 | 350,621 | +0.04(+1.90%) |
May 01, 2006 | 2.261 | 2.269 | 2.151 | 2.219 | 394,122 | -0.03(-1.13%) |
Apr 28, 2006 | 2.185 | 2.261 | 2.118 | 2.244 | 393,411 | +0.07(+3.10%) |
Apr 27, 2006 | 2.134 | 2.185 | 2.118 | 2.177 | 1,049,137 | +0.04(+1.98%) |
Apr 26, 2006 | 2.160 | 2.168 | 2.118 | 2.134 | 490,490 | +0.03(+1.20%) |
Apr 25, 2006 | 2.042 | 2.151 | 2.025 | 2.109 | 1,785,702 | +0.08(+3.73%) |
Apr 24, 2006 | 2.067 | 2.134 | 2.033 | 2.033 | 488,475 | -0.03(-1.63%) |
Apr 21, 2006 | 2.058 | 2.067 | 2.033 | 2.067 | 411,665 | +0.03(+1.66%) |
Apr 20, 2006 | 2.033 | 2.050 | 2.025 | 2.033 | 128,489 | -0.03(-1.23%) |
Apr 19, 2006 | 2.050 | 2.058 | 2.008 | 2.058 | 333,078 | +0.01(+0.41%) |
Apr 18, 2006 | 2.067 | 2.050 | 2.008 | 2.050 | 230,428 | -0.01(-0.41%) |
Apr 17, 2006 | 2.016 | 2.058 | 1.968 | 2.058 | 292,302 | +0.03(+1.24%) |
Apr 13, 2006 | 2.016 | 2.033 | 1.949 | 2.033 | 211,700 | +0.02(+0.84%) |
Apr 12, 2006 | 1.932 | 2.016 | 1.932 | 2.016 | 581,168 | +0.08(+3.91%) |
Apr 11, 2006 | 1.999 | 2.025 | 1.932 | 1.940 | 1,661,598 | -0.06(-2.95%) |
Apr 10, 2006 | 2.025 | 2.025 | 1.966 | 1.999 | 366,386 | -0.03(-1.25%) |
Apr 07, 2006 | 2.008 | 2.025 | 1.940 | 2.025 | 422,333 | +0.04(+2.13%) |
Apr 06, 2006 | 1.932 | 2.007 | 1.898 | 1.983 | 1,104,729 | +0.05(+2.62%) |
Apr 05, 2006 | 1.856 | 1.940 | 1.848 | 1.932 | 1,244,124 | +0.12(+6.51%) |
Apr 04, 2006 | 1.898 | 1.915 | 1.814 | 1.814 | 2,355,965 | -0.08(-4.44%) |
Apr 03, 2006 | 1.763 | 1.924 | 1.763 | 1.898 | 2,520,608 | +0.15(+8.70%) |
Mar 31, 2006 | 1.687 | 1.789 | 1.662 | 1.746 | 4,602,525 | +0.08(+4.55%) |
Mar 30, 2006 | 1.654 | 1.713 | 1.645 | 1.670 | 1,301,020 | +0.01(+0.51%) |
Mar 29, 2006 | 1.729 | 1.729 | 1.645 | 1.662 | 4,259,490 | -0.03(-1.50%) |
Mar 28, 2006 | 1.704 | 1.772 | 1.679 | 1.687 | 1,634,335 | +0.00(+0.00%) |
Mar 27, 2006 | 1.814 | 1.814 | 1.637 | 1.687 | 5,226,720 | -0.08(-4.76%) |
Mar 24, 2006 | 1.772 | 1.789 | 1.755 | 1.772 | 629,766 | +0.01(+0.48%) |
Mar 23, 2006 | 1.729 | 1.789 | 1.721 | 1.763 | 1,139,459 | +0.03(+1.95%) |
Mar 22, 2006 | 1.729 | 1.772 | 1.704 | 1.729 | 1,205,601 | -0.03(-1.44%) |
Mar 21, 2006 | 1.940 | 2.016 | 1.755 | 1.755 | 2,179,469 | -0.17(-8.77%) |
Mar 20, 2006 | 1.949 | 1.949 | 1.856 | 1.924 | 107,509 | -0.02(-0.87%) |
Mar 17, 2006 | 2.033 | 2.033 | 1.898 | 1.940 | 657,859 | -0.08(-4.17%) |
Mar 16, 2006 | 2.050 | 2.058 | 2.008 | 2.025 | 39,590 | +0.02(+0.84%) |
Mar 15, 2006 | 2.033 | 2.058 | 1.999 | 2.008 | 59,977 | -0.04(-2.06%) |
Mar 14, 2006 | 2.025 | 2.058 | 1.983 | 2.050 | 33,663 | -0.01(-0.41%) |
Mar 13, 2006 | 2.058 | 2.202 | 1.991 | 2.058 | 100,397 | +0.00(+0.00%) |
Mar 10, 2006 | 1.991 | 2.058 | 1.940 | 2.058 | 93,522 | +0.03(+1.24%) |
Mar 09, 2006 | 2.126 | 2.126 | 1.991 | 2.033 | 81,669 | -0.05(-2.43%) |
Mar 08, 2006 | 2.067 | 2.168 | 2.033 | 2.084 | 69,223 | -0.01(-0.40%) |
Mar 07, 2006 | 2.101 | 2.126 | 2.042 | 2.092 | 95,300 | -0.06(-2.75%) |
Mar 06, 2006 | 2.236 | 2.236 | 2.151 | 2.151 | 77,639 | -0.05(-2.30%) |
Mar 03, 2006 | 2.227 | 2.312 | 2.168 | 2.202 | 82,736 | -0.03(-1.14%) |
Mar 02, 2006 | 2.295 | 2.362 | 2.151 | 2.227 | 66,971 | -0.04(-1.86%) |