Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.117 | 2.117 | 1.920 | 1.950 | 200,633 | -0.18(-8.28%) |
May 30, 2006 | 2.235 | 2.243 | 2.097 | 2.126 | 83,329 | -0.12(-5.41%) |
May 26, 2006 | 2.323 | 2.499 | 2.180 | 2.247 | 53,500 | -0.14(-5.96%) |
May 25, 2006 | 2.541 | 2.549 | 2.319 | 2.390 | 122,222 | -0.15(-5.94%) |
May 24, 2006 | 2.432 | 2.541 | 2.366 | 2.541 | 25,179 | +0.00(+0.17%) |
May 23, 2006 | 2.512 | 2.545 | 2.478 | 2.537 | 45,466 | +0.02(+0.83%) |
May 22, 2006 | 2.520 | 2.579 | 2.406 | 2.516 | 50,438 | -0.03(-1.15%) |
May 19, 2006 | 2.545 | 2.575 | 2.516 | 2.545 | 17,958 | -0.04(-1.62%) |
May 18, 2006 | 2.579 | 2.621 | 2.525 | 2.587 | 55,981 | +0.02(+0.65%) |
May 17, 2006 | 2.533 | 2.635 | 2.520 | 2.570 | 48,702 | +0.05(+2.00%) |
May 16, 2006 | 2.524 | 2.595 | 2.520 | 2.520 | 16,432 | +0.00(+0.00%) |
May 15, 2006 | 2.579 | 2.579 | 2.520 | 2.520 | 78,387 | -0.11(-4.15%) |
May 12, 2006 | 2.646 | 2.646 | 2.558 | 2.629 | 44,349 | -0.02(-0.79%) |
May 11, 2006 | 2.675 | 2.684 | 2.591 | 2.650 | 124,893 | +0.01(+0.29%) |
May 10, 2006 | 2.688 | 2.788 | 2.587 | 2.642 | 97,710 | -0.05(-1.68%) |
May 09, 2006 | 2.847 | 2.847 | 2.319 | 2.688 | 530,527 | -0.21(-7.10%) |
May 08, 2006 | 2.788 | 2.994 | 2.759 | 2.893 | 167,380 | +0.13(+4.86%) |
May 05, 2006 | 2.097 | 2.805 | 2.097 | 2.759 | 481,662 | +0.64(+30.30%) |
May 04, 2006 | 2.193 | 2.398 | 2.059 | 2.117 | 340,294 | -0.15(-6.48%) |
May 03, 2006 | 2.319 | 2.352 | 2.176 | 2.264 | 134,032 | -0.08(-3.40%) |
May 02, 2006 | 2.306 | 2.453 | 2.306 | 2.344 | 18,867 | +0.03(+1.45%) |
May 01, 2006 | 2.373 | 2.491 | 2.306 | 2.310 | 45,792 | -0.20(-8.01%) |
Apr 28, 2006 | 2.558 | 2.558 | 2.373 | 2.512 | 95,635 | -0.02(-0.83%) |
Apr 27, 2006 | 2.281 | 2.595 | 2.256 | 2.533 | 38,981 | +0.00(+0.00%) |
Apr 26, 2006 | 2.604 | 2.658 | 2.520 | 2.533 | 99,963 | -0.13(-4.73%) |
Apr 25, 2006 | 2.709 | 2.709 | 2.642 | 2.658 | 19,546 | -0.10(-3.79%) |
Apr 24, 2006 | 2.579 | 2.805 | 2.579 | 2.763 | 41,299 | +0.13(+4.94%) |
Apr 21, 2006 | 2.696 | 2.696 | 2.591 | 2.633 | 111,728 | -0.05(-1.88%) |
Apr 20, 2006 | 2.851 | 2.851 | 2.415 | 2.684 | 200,218 | -0.09(-3.32%) |
Apr 19, 2006 | 2.725 | 2.847 | 2.671 | 2.776 | 58,246 | +0.05(+1.85%) |
Apr 18, 2006 | 2.730 | 2.876 | 2.667 | 2.725 | 200,206 | -0.16(-5.66%) |
Apr 17, 2006 | 3.124 | 3.124 | 2.868 | 2.889 | 38,649 | -0.05(-1.57%) |
Apr 13, 2006 | 2.985 | 2.985 | 2.827 | 2.935 | 21,492 | +0.01(+0.43%) |
Apr 12, 2006 | 2.830 | 2.935 | 2.826 | 2.923 | 22,983 | +0.09(+3.26%) |
Apr 11, 2006 | 2.793 | 2.910 | 2.788 | 2.830 | 60,233 | -0.08(-2.88%) |
Apr 10, 2006 | 2.738 | 2.931 | 2.738 | 2.914 | 37,862 | -0.02(-0.71%) |
Apr 07, 2006 | 2.964 | 2.987 | 2.864 | 2.935 | 189,872 | +0.00(+0.00%) |
Apr 06, 2006 | 2.721 | 2.935 | 2.692 | 2.935 | 215,565 | +0.21(+7.69%) |
Apr 05, 2006 | 2.767 | 2.826 | 2.700 | 2.725 | 52,637 | -0.04(-1.52%) |
Apr 04, 2006 | 2.851 | 2.935 | 2.751 | 2.767 | 105,241 | -0.15(-5.04%) |
Apr 03, 2006 | 2.931 | 2.994 | 2.843 | 2.914 | 236,901 | +0.08(+2.96%) |
Mar 31, 2006 | 2.772 | 2.914 | 2.751 | 2.830 | 387,661 | +0.06(+2.27%) |
Mar 30, 2006 | 3.220 | 3.220 | 2.663 | 2.767 | 553,029 | -0.28(-9.09%) |
Mar 29, 2006 | 3.166 | 3.166 | 3.004 | 3.044 | 123,989 | -0.16(-5.10%) |
Mar 28, 2006 | 3.258 | 3.287 | 3.157 | 3.208 | 132,873 | -0.00(-0.13%) |
Mar 27, 2006 | 3.187 | 3.644 | 3.157 | 3.212 | 87,462 | +0.05(+1.46%) |
Mar 24, 2006 | 3.354 | 3.388 | 3.040 | 3.166 | 206,233 | -0.20(-5.86%) |
Mar 23, 2006 | 3.480 | 3.564 | 3.359 | 3.363 | 123,538 | -0.28(-7.71%) |
Mar 22, 2006 | 3.489 | 3.749 | 3.388 | 3.644 | 51,991 | +0.08(+2.24%) |
Mar 21, 2006 | 3.736 | 3.736 | 3.522 | 3.564 | 80,574 | -0.17(-4.61%) |
Mar 20, 2006 | 3.891 | 3.891 | 3.711 | 3.736 | 39,477 | -0.10(-2.50%) |
Mar 17, 2006 | 3.837 | 3.837 | 3.774 | 3.832 | 20,293 | -0.02(-0.44%) |
Mar 16, 2006 | 3.891 | 3.891 | 3.845 | 3.849 | 10,016 | -0.04(-1.08%) |
Mar 15, 2006 | 3.891 | 4.004 | 3.887 | 3.891 | 29,336 | +0.03(+0.76%) |
Mar 14, 2006 | 3.862 | 3.862 | 3.837 | 3.862 | 14,862 | -0.03(-0.75%) |
Mar 13, 2006 | 3.962 | 3.967 | 3.820 | 3.891 | 10,341 | -0.15(-3.73%) |
Mar 10, 2006 | 4.149 | 4.149 | 3.958 | 4.042 | 12,890 | -0.03(-0.62%) |
Mar 09, 2006 | 4.050 | 4.067 | 3.941 | 4.067 | 55,394 | +0.00(+0.00%) |
Mar 08, 2006 | 4.193 | 4.193 | 3.992 | 4.067 | 72,003 | -0.06(-1.52%) |
Mar 07, 2006 | 4.088 | 4.195 | 4.084 | 4.130 | 469,351 | -0.02(-0.51%) |
Mar 06, 2006 | 4.193 | 4.193 | 4.059 | 4.151 | 77,004 | +0.04(+0.92%) |
Mar 03, 2006 | 4.067 | 4.147 | 4.009 | 4.113 | 47,583 | -0.04(-0.91%) |
Mar 02, 2006 | 4.025 | 4.277 | 3.978 | 4.151 | 130,474 | +0.21(+5.32%) |