Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.730 | 1.900 | 1.730 | 1.760 | 245,927 | +0.03(+1.73%) |
May 30, 2006 | 1.710 | 1.830 | 1.700 | 1.730 | 18,770 | -0.08(-4.42%) |
May 26, 2006 | 1.750 | 1.810 | 1.750 | 1.810 | 3,310 | +0.00(+0.00%) |
May 25, 2006 | 1.800 | 1.850 | 1.800 | 1.810 | 8,825 | +0.04(+2.26%) |
May 24, 2006 | 1.850 | 1.850 | 1.710 | 1.770 | 30,448 | -0.04(-2.21%) |
May 23, 2006 | 1.950 | 1.950 | 1.810 | 1.810 | 29,024 | -0.06(-3.21%) |
May 22, 2006 | 1.940 | 2.000 | 1.810 | 1.870 | 12,809 | -0.11(-5.56%) |
May 19, 2006 | 1.950 | 2.100 | 1.850 | 1.980 | 13,697 | -0.02(-1.00%) |
May 18, 2006 | 1.940 | 2.000 | 1.940 | 2.000 | 2,100 | +0.06(+3.09%) |
May 17, 2006 | 2.020 | 2.020 | 1.900 | 1.940 | 26,347 | -0.08(-3.96%) |
May 16, 2006 | 2.040 | 2.080 | 2.010 | 2.020 | 13,400 | +0.02(+1.00%) |
May 15, 2006 | 2.110 | 2.130 | 2.000 | 2.000 | 22,352 | -0.11(-5.21%) |
May 12, 2006 | 2.100 | 2.180 | 2.010 | 2.110 | 39,685 | -0.03(-1.40%) |
May 11, 2006 | 2.500 | 2.500 | 2.110 | 2.140 | 83,588 | -0.26(-10.83%) |
May 10, 2006 | 1.990 | 2.480 | 1.990 | 2.400 | 135,594 | +0.56(+30.43%) |
May 09, 2006 | 1.820 | 1.850 | 1.800 | 1.840 | 29,376 | +0.00(+0.00%) |
May 08, 2006 | 1.820 | 1.850 | 1.810 | 1.840 | 16,909 | +0.05(+2.79%) |
May 05, 2006 | 1.790 | 1.805 | 1.790 | 1.790 | 12,900 | +0.00(+0.00%) |
May 04, 2006 | 1.790 | 1.840 | 1.790 | 1.790 | 55,555 | +0.00(+0.00%) |
May 03, 2006 | 1.770 | 1.790 | 1.770 | 1.790 | 767 | +0.00(+0.00%) |
May 02, 2006 | 1.890 | 1.890 | 1.780 | 1.790 | 5,175 | +0.01(+0.56%) |
May 01, 2006 | 1.790 | 1.800 | 1.760 | 1.780 | 36,064 | -0.01(-0.56%) |
Apr 28, 2006 | 1.810 | 1.810 | 1.790 | 1.790 | 5,500 | +0.00(+0.00%) |
Apr 27, 2006 | 1.840 | 1.840 | 1.780 | 1.790 | 15,300 | +0.00(+0.00%) |
Apr 26, 2006 | 1.800 | 1.800 | 1.770 | 1.790 | 23,643 | +0.00(+0.00%) |
Apr 25, 2006 | 1.850 | 1.990 | 1.780 | 1.790 | 41,238 | +0.00(+0.00%) |
Apr 24, 2006 | 1.790 | 1.790 | 1.790 | 1.790 | 5,600 | -0.01(-0.56%) |
Apr 21, 2006 | 1.800 | 1.800 | 1.800 | 1.800 | 738 | +0.00(+0.00%) |
Apr 20, 2006 | 1.800 | 1.800 | 1.760 | 1.800 | 13,700 | +0.05(+2.85%) |
Apr 19, 2006 | 1.800 | 1.800 | 1.750 | 1.750 | 5,000 | -0.10(-5.40%) |
Apr 18, 2006 | 1.850 | 1.850 | 1.850 | 1.850 | 618 | +0.06(+3.35%) |
Apr 17, 2006 | 1.761 | 1.800 | 1.761 | 1.790 | 9,531 | -0.06(-3.24%) |
Apr 13, 2006 | 1.937 | 1.937 | 1.830 | 1.850 | 6,800 | +0.00(+0.00%) |
Apr 12, 2006 | 1.850 | 1.860 | 1.760 | 1.850 | 45,569 | +0.00(+0.00%) |
Apr 11, 2006 | 1.700 | 1.940 | 1.700 | 1.850 | 232,673 | +0.13(+7.56%) |
Apr 10, 2006 | 1.740 | 1.820 | 1.680 | 1.720 | 35,299 | -0.05(-2.82%) |
Apr 07, 2006 | 1.820 | 1.820 | 1.720 | 1.770 | 29,920 | -0.08(-4.32%) |
Apr 06, 2006 | 2.000 | 2.000 | 1.780 | 1.850 | 9,160 | -0.11(-5.61%) |
Apr 05, 2006 | 1.820 | 1.960 | 1.690 | 1.960 | 69,861 | +0.17(+9.50%) |
Apr 04, 2006 | 1.850 | 1.850 | 1.610 | 1.790 | 38,521 | -0.11(-5.79%) |
Apr 03, 2006 | 1.950 | 1.950 | 1.830 | 1.900 | 13,400 | -0.09(-4.52%) |
Mar 31, 2006 | 1.880 | 2.090 | 1.840 | 1.990 | 17,510 | +0.09(+4.74%) |
Mar 30, 2006 | 1.960 | 1.960 | 1.840 | 1.900 | 23,772 | -0.07(-3.55%) |
Mar 29, 2006 | 1.950 | 1.970 | 1.950 | 1.970 | 1,050 | +0.02(+1.03%) |
Mar 28, 2006 | 1.920 | 2.000 | 1.920 | 1.950 | 2,501 | +0.01(+0.52%) |
Mar 27, 2006 | 2.000 | 2.000 | 1.921 | 1.940 | 2,614 | -0.06(-3.00%) |
Mar 24, 2006 | 2.000 | 2.000 | 2.000 | 2.000 | 0 | +0.00(+0.00%) |
Mar 23, 2006 | 2.050 | 2.050 | 1.900 | 2.000 | 11,600 | -0.08(-3.85%) |
Mar 22, 2006 | 2.050 | 2.080 | 2.050 | 2.080 | 1,300 | +0.03(+1.46%) |
Mar 21, 2006 | 2.180 | 2.180 | 2.050 | 2.050 | 1,000 | -0.13(-5.96%) |
Mar 20, 2006 | 2.180 | 2.180 | 2.180 | 2.180 | 2,759 | +0.07(+3.32%) |
Mar 17, 2006 | 2.110 | 2.110 | 2.110 | 2.110 | 628 | +0.11(+5.50%) |
Mar 16, 2006 | 1.980 | 2.100 | 1.960 | 2.000 | 11,113 | +0.02(+1.01%) |
Mar 15, 2006 | 1.990 | 2.140 | 1.980 | 1.980 | 3,911 | -0.02(-1.00%) |
Mar 14, 2006 | 2.000 | 2.000 | 2.000 | 2.000 | 100 | -0.01(-0.50%) |
Mar 13, 2006 | 2.020 | 2.050 | 1.450 | 2.010 | 40,767 | -0.09(-4.29%) |
Mar 10, 2006 | 2.020 | 2.120 | 2.000 | 2.100 | 9,280 | -0.03(-1.41%) |
Mar 09, 2006 | 2.150 | 2.180 | 2.120 | 2.130 | 11,200 | -0.05(-2.29%) |
Mar 08, 2006 | 2.190 | 2.200 | 2.180 | 2.180 | 4,770 | -0.02(-0.91%) |
Mar 07, 2006 | 2.200 | 2.200 | 2.100 | 2.200 | 8,589 | +0.01(+0.46%) |
Mar 06, 2006 | 2.330 | 2.330 | 2.150 | 2.190 | 28,519 | +0.06(+2.82%) |
Mar 03, 2006 | 2.200 | 2.200 | 2.070 | 2.130 | 700 | -0.05(-2.29%) |
Mar 02, 2006 | 2.010 | 2.270 | 2.010 | 2.180 | 16,085 | -0.06(-2.68%) |