Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.642 | 2.642 | 2.571 | 2.571 | 40,618 | -0.06(-2.40%) |
May 30, 2006 | 2.630 | 2.706 | 2.598 | 2.634 | 22,652 | -0.04(-1.52%) |
May 26, 2006 | 2.594 | 2.697 | 2.589 | 2.675 | 85,931 | +0.08(+2.96%) |
May 25, 2006 | 2.657 | 2.675 | 2.594 | 2.598 | 45,959 | -0.04(-1.37%) |
May 24, 2006 | 2.729 | 2.738 | 2.634 | 2.634 | 107,036 | -0.08(-2.99%) |
May 23, 2006 | 2.734 | 2.824 | 2.679 | 2.716 | 71,975 | -0.03(-1.15%) |
May 22, 2006 | 2.788 | 2.824 | 2.734 | 2.747 | 116,301 | -0.06(-2.25%) |
May 19, 2006 | 2.788 | 2.847 | 2.788 | 2.810 | 79,340 | +0.00(+0.16%) |
May 18, 2006 | 2.842 | 2.856 | 2.788 | 2.806 | 57,436 | -0.04(-1.27%) |
May 17, 2006 | 2.819 | 2.842 | 2.779 | 2.842 | 86,971 | +0.02(+0.64%) |
May 16, 2006 | 2.761 | 2.851 | 2.756 | 2.824 | 78,110 | +0.00(+0.00%) |
May 15, 2006 | 2.788 | 2.851 | 2.716 | 2.824 | 250,314 | +0.04(+1.30%) |
May 12, 2006 | 2.770 | 2.810 | 2.743 | 2.788 | 83,780 | +0.05(+1.98%) |
May 11, 2006 | 2.711 | 2.738 | 2.711 | 2.734 | 85,374 | +0.01(+0.33%) |
May 10, 2006 | 2.729 | 2.747 | 2.711 | 2.725 | 59,703 | -0.01(-0.33%) |
May 09, 2006 | 2.738 | 2.788 | 2.716 | 2.734 | 34,216 | -0.02(-0.82%) |
May 08, 2006 | 2.810 | 2.842 | 2.688 | 2.756 | 107,007 | +0.04(+1.33%) |
May 05, 2006 | 2.666 | 2.752 | 2.621 | 2.720 | 284,240 | +0.12(+4.51%) |
May 04, 2006 | 2.598 | 2.639 | 2.594 | 2.603 | 151,313 | +0.02(+0.70%) |
May 03, 2006 | 2.616 | 2.634 | 2.584 | 2.584 | 42,938 | -0.06(-2.22%) |
May 02, 2006 | 2.643 | 2.693 | 2.617 | 2.643 | 64,846 | +0.02(+0.86%) |
May 01, 2006 | 2.553 | 2.634 | 2.539 | 2.621 | 198,665 | +0.06(+2.29%) |
Apr 28, 2006 | 2.571 | 2.625 | 2.548 | 2.562 | 63,297 | -0.03(-1.22%) |
Apr 27, 2006 | 2.607 | 2.639 | 2.560 | 2.594 | 29,740 | -0.05(-1.88%) |
Apr 26, 2006 | 2.634 | 2.657 | 2.621 | 2.643 | 15,722 | +0.00(+0.17%) |
Apr 25, 2006 | 2.623 | 2.639 | 2.598 | 2.639 | 29,497 | +0.01(+0.34%) |
Apr 24, 2006 | 2.494 | 2.666 | 2.494 | 2.630 | 35,280 | +0.09(+3.56%) |
Apr 21, 2006 | 2.621 | 2.621 | 2.517 | 2.539 | 31,022 | -0.05(-1.75%) |
Apr 20, 2006 | 2.517 | 2.594 | 2.503 | 2.584 | 33,065 | +0.05(+2.14%) |
Apr 19, 2006 | 2.553 | 2.594 | 2.512 | 2.530 | 37,181 | -0.04(-1.41%) |
Apr 18, 2006 | 2.526 | 2.584 | 2.490 | 2.566 | 18,606 | +0.07(+2.71%) |
Apr 17, 2006 | 2.598 | 2.706 | 2.490 | 2.499 | 64,401 | -0.09(-3.32%) |
Apr 13, 2006 | 2.553 | 2.598 | 2.521 | 2.584 | 27,189 | +0.02(+0.88%) |
Apr 12, 2006 | 2.607 | 2.607 | 2.517 | 2.562 | 13,195 | +0.04(+1.43%) |
Apr 11, 2006 | 2.566 | 2.566 | 2.481 | 2.526 | 55,513 | -0.06(-2.44%) |
Apr 10, 2006 | 2.571 | 2.634 | 2.544 | 2.589 | 47,497 | -0.01(-0.35%) |
Apr 07, 2006 | 2.553 | 2.697 | 2.526 | 2.598 | 132,103 | -0.03(-1.20%) |
Apr 06, 2006 | 2.716 | 2.725 | 2.616 | 2.630 | 68,188 | -0.10(-3.80%) |
Apr 05, 2006 | 2.575 | 2.738 | 2.562 | 2.734 | 49,458 | +0.19(+7.46%) |
Apr 04, 2006 | 2.530 | 2.630 | 2.399 | 2.544 | 80,923 | -0.02(-0.88%) |
Apr 03, 2006 | 2.652 | 2.652 | 2.535 | 2.566 | 72,227 | -0.05(-1.90%) |
Mar 31, 2006 | 2.688 | 2.720 | 2.598 | 2.616 | 64,981 | -0.01(-0.34%) |
Mar 30, 2006 | 2.688 | 2.697 | 2.621 | 2.625 | 48,039 | -0.07(-2.68%) |
Mar 29, 2006 | 2.747 | 2.756 | 2.684 | 2.697 | 108,964 | -0.06(-2.13%) |
Mar 28, 2006 | 2.706 | 2.765 | 2.706 | 2.756 | 72,201 | +0.03(+1.16%) |
Mar 27, 2006 | 2.738 | 2.738 | 2.702 | 2.725 | 79,648 | -0.03(-1.15%) |
Mar 24, 2006 | 2.711 | 2.756 | 2.711 | 2.756 | 51,937 | +0.04(+1.50%) |
Mar 23, 2006 | 2.720 | 2.743 | 2.670 | 2.716 | 36,075 | -0.02(-0.83%) |
Mar 22, 2006 | 2.711 | 2.743 | 2.679 | 2.738 | 44,706 | +0.02(+0.66%) |
Mar 21, 2006 | 2.752 | 2.752 | 2.675 | 2.720 | 49,684 | +0.00(+0.00%) |
Mar 20, 2006 | 2.716 | 2.729 | 2.706 | 2.720 | 34,426 | -0.00(-0.17%) |
Mar 17, 2006 | 2.738 | 2.756 | 2.711 | 2.725 | 154,346 | +0.00(+0.17%) |
Mar 16, 2006 | 2.716 | 2.770 | 2.626 | 2.720 | 40,072 | +0.00(+0.00%) |
Mar 15, 2006 | 2.752 | 2.752 | 2.598 | 2.720 | 77,315 | -0.03(-1.15%) |
Mar 14, 2006 | 2.709 | 2.770 | 2.697 | 2.752 | 111,020 | -0.03(-0.98%) |
Mar 13, 2006 | 2.729 | 2.788 | 2.729 | 2.779 | 68,026 | +0.02(+0.82%) |
Mar 10, 2006 | 2.417 | 2.756 | 2.417 | 2.756 | 260,975 | +0.31(+12.75%) |
Mar 09, 2006 | 2.475 | 2.475 | 2.440 | 2.444 | 56,885 | +0.00(+0.00%) |
Mar 08, 2006 | 2.422 | 2.453 | 2.422 | 2.444 | 88,921 | +0.00(+0.00%) |
Mar 07, 2006 | 2.413 | 2.449 | 2.413 | 2.444 | 75,972 | +0.02(+0.93%) |
Mar 06, 2006 | 2.381 | 2.440 | 2.381 | 2.422 | 33,492 | +0.03(+1.13%) |
Mar 03, 2006 | 2.399 | 2.417 | 2.363 | 2.395 | 37,783 | -0.03(-1.30%) |
Mar 02, 2006 | 2.431 | 2.435 | 2.386 | 2.426 | 30,201 | -0.01(-0.56%) |