Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 3.045 | 3.045 | 2.902 | 2.972 | 308,908 | -0.05(-1.61%) |
Jul 28, 2006 | 3.039 | 3.126 | 3.001 | 3.020 | 317,489 | -0.01(-0.29%) |
Jul 27, 2006 | 3.071 | 3.100 | 2.982 | 3.029 | 363,422 | -0.04(-1.32%) |
Jul 26, 2006 | 2.952 | 3.091 | 2.932 | 3.070 | 361,403 | +0.10(+3.30%) |
Jul 25, 2006 | 2.893 | 3.031 | 2.893 | 2.972 | 426,516 | +0.08(+2.74%) |
Jul 24, 2006 | 2.824 | 2.922 | 2.823 | 2.893 | 261,461 | +0.06(+1.96%) |
Jul 21, 2006 | 2.858 | 2.871 | 2.792 | 2.837 | 137,292 | -0.02(-0.83%) |
Jul 20, 2006 | 2.889 | 2.917 | 2.844 | 2.861 | 196,853 | -0.04(-1.26%) |
Jul 19, 2006 | 2.883 | 2.909 | 2.872 | 2.897 | 203,415 | +0.02(+0.86%) |
Jul 18, 2006 | 2.774 | 2.892 | 2.764 | 2.873 | 196,853 | +0.06(+2.18%) |
Jul 17, 2006 | 2.750 | 2.889 | 2.750 | 2.811 | 267,519 | +0.08(+2.79%) |
Jul 14, 2006 | 2.854 | 2.858 | 2.680 | 2.735 | 309,918 | -0.13(-4.50%) |
Jul 13, 2006 | 2.915 | 2.915 | 2.839 | 2.864 | 187,263 | -0.04(-1.43%) |
Jul 12, 2006 | 2.907 | 2.937 | 2.858 | 2.905 | 217,548 | +0.01(+0.38%) |
Jul 11, 2006 | 2.741 | 2.907 | 2.741 | 2.894 | 329,603 | +0.16(+5.79%) |
Jul 10, 2006 | 2.602 | 2.736 | 2.595 | 2.736 | 249,852 | +0.14(+5.54%) |
Jul 07, 2006 | 2.603 | 2.654 | 2.556 | 2.592 | 399,764 | -0.02(-0.80%) |
Jul 06, 2006 | 2.615 | 2.655 | 2.583 | 2.613 | 199,377 | +0.00(+0.11%) |
Jul 05, 2006 | 2.640 | 2.713 | 2.577 | 2.610 | 302,346 | -0.02(-0.68%) |
Jul 03, 2006 | 2.615 | 2.686 | 2.606 | 2.628 | 302,851 | +0.03(+1.22%) |
Jun 30, 2006 | 2.650 | 2.724 | 2.556 | 2.596 | 553,209 | +0.17(+6.98%) |
Jun 29, 2006 | 2.288 | 2.427 | 2.288 | 2.427 | 116,597 | +0.15(+6.52%) |
Jun 28, 2006 | 2.303 | 2.311 | 2.229 | 2.278 | 48,456 | -0.03(-1.29%) |
Jun 27, 2006 | 2.353 | 2.353 | 2.289 | 2.308 | 61,075 | -0.06(-2.35%) |
Jun 26, 2006 | 2.381 | 2.381 | 2.337 | 2.364 | 148,902 | -0.02(-0.79%) |
Jun 23, 2006 | 2.363 | 2.471 | 2.363 | 2.382 | 194,329 | +0.02(+1.05%) |
Jun 22, 2006 | 2.358 | 2.358 | 2.352 | 2.358 | 46,437 | -0.01(-0.33%) |
Jun 21, 2006 | 2.268 | 2.372 | 2.268 | 2.366 | 114,074 | +0.10(+4.51%) |
Jun 20, 2006 | 2.278 | 2.278 | 2.263 | 2.263 | 50,475 | -0.01(-0.44%) |
Jun 19, 2006 | 2.249 | 2.288 | 2.246 | 2.273 | 38,361 | +0.02(+1.01%) |
Jun 16, 2006 | 2.146 | 2.286 | 2.145 | 2.251 | 147,387 | +0.10(+4.85%) |
Jun 15, 2006 | 2.140 | 2.165 | 2.130 | 2.147 | 91,360 | +0.01(+0.32%) |
Jun 14, 2006 | 2.115 | 2.183 | 2.114 | 2.140 | 219,567 | +0.02(+1.08%) |
Jun 13, 2006 | 2.174 | 2.174 | 2.113 | 2.117 | 220,577 | -0.07(-3.30%) |
Jun 12, 2006 | 2.244 | 2.244 | 2.189 | 2.189 | 103,979 | -0.05(-2.21%) |
Jun 09, 2006 | 2.268 | 2.268 | 2.238 | 2.239 | 63,094 | -0.03(-1.31%) |
Jun 08, 2006 | 2.264 | 2.276 | 2.261 | 2.268 | 41,894 | +0.00(+0.00%) |
Jun 07, 2006 | 2.278 | 2.282 | 2.260 | 2.268 | 77,227 | -0.01(-0.61%) |
Jun 06, 2006 | 2.269 | 2.282 | 2.268 | 2.282 | 12,618 | +0.01(+0.61%) |
Jun 05, 2006 | 2.278 | 2.287 | 2.259 | 2.268 | 67,132 | -0.01(-0.43%) |
Jun 02, 2006 | 2.268 | 2.284 | 2.262 | 2.278 | 84,798 | -0.00(-0.09%) |
Jun 01, 2006 | 2.249 | 2.304 | 2.245 | 2.280 | 73,189 | +0.04(+1.63%) |
May 31, 2006 | 2.214 | 2.249 | 2.214 | 2.244 | 29,780 | +0.02(+0.89%) |
May 30, 2006 | 2.174 | 2.249 | 2.174 | 2.224 | 72,684 | +0.05(+2.46%) |
May 26, 2006 | 2.174 | 2.174 | 2.160 | 2.170 | 5,552 | -0.01(-0.27%) |
May 25, 2006 | 2.189 | 2.189 | 2.164 | 2.176 | 29,780 | -0.02(-1.04%) |
May 24, 2006 | 2.222 | 2.222 | 2.199 | 2.199 | 12,618 | -0.03(-1.33%) |
May 23, 2006 | 2.229 | 2.238 | 2.229 | 2.229 | 6,057 | -0.01(-0.31%) |
May 22, 2006 | 2.254 | 2.263 | 2.231 | 2.236 | 11,609 | -0.01(-0.53%) |
May 19, 2006 | 2.268 | 2.268 | 2.248 | 2.248 | 13,628 | -0.03(-1.35%) |
May 18, 2006 | 2.229 | 2.311 | 2.223 | 2.278 | 57,541 | +0.05(+2.18%) |
May 17, 2006 | 2.233 | 2.236 | 2.230 | 2.230 | 2,523 | -0.01(-0.27%) |
May 16, 2006 | 2.249 | 2.249 | 2.228 | 2.236 | 16,152 | -0.03(-1.18%) |
May 15, 2006 | 2.306 | 2.306 | 2.252 | 2.262 | 27,761 | -0.04(-1.81%) |
May 12, 2006 | 2.353 | 2.353 | 2.296 | 2.304 | 38,361 | -0.05(-2.27%) |
May 11, 2006 | 2.377 | 2.377 | 2.358 | 2.358 | 60,570 | -0.02(-0.92%) |
May 10, 2006 | 2.407 | 2.407 | 2.379 | 2.379 | 7,571 | -0.02(-0.95%) |
May 09, 2006 | 2.387 | 2.402 | 2.368 | 2.402 | 72,684 | +0.01(+0.37%) |
May 08, 2006 | 2.410 | 2.418 | 2.393 | 2.393 | 50,980 | -0.02(-0.66%) |
May 05, 2006 | 2.392 | 2.422 | 2.391 | 2.409 | 43,408 | +0.02(+0.87%) |
May 04, 2006 | 2.336 | 2.392 | 2.336 | 2.388 | 58,551 | +0.05(+2.29%) |
May 03, 2006 | 2.330 | 2.338 | 2.316 | 2.335 | 51,989 | +0.00(+0.21%) |
May 02, 2006 | 2.295 | 2.332 | 2.283 | 2.330 | 90,350 | +0.03(+1.47%) |