Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.857 | 1.888 | 1.811 | 1.872 | 44,158 | +0.05(+2.52%) |
May 30, 2006 | 1.842 | 1.857 | 1.780 | 1.826 | 49,807 | -0.02(-0.83%) |
May 26, 2006 | 1.903 | 1.903 | 1.796 | 1.842 | 78,470 | -0.03(-1.64%) |
May 25, 2006 | 1.872 | 1.934 | 1.872 | 1.872 | 73,059 | -0.02(-0.81%) |
May 24, 2006 | 1.888 | 1.918 | 1.872 | 1.888 | 105,457 | -0.03(-1.60%) |
May 23, 2006 | 1.949 | 1.949 | 1.888 | 1.918 | 76,688 | -0.03(-1.58%) |
May 22, 2006 | 1.934 | 1.949 | 1.872 | 1.949 | 81,103 | +0.03(+1.60%) |
May 19, 2006 | 1.872 | 1.934 | 1.872 | 1.918 | 87,292 | +0.03(+1.63%) |
May 18, 2006 | 1.842 | 1.934 | 1.811 | 1.888 | 96,976 | +0.00(+0.00%) |
May 17, 2006 | 1.918 | 1.918 | 1.765 | 1.888 | 99,294 | -0.06(-3.15%) |
May 16, 2006 | 1.918 | 1.964 | 1.842 | 1.949 | 312,852 | +0.03(+1.60%) |
May 15, 2006 | 1.657 | 2.010 | 1.657 | 1.918 | 398,516 | +0.26(+15.74%) |
May 12, 2006 | 1.688 | 1.750 | 1.657 | 1.657 | 108,786 | -0.03(-1.82%) |
May 11, 2006 | 1.765 | 1.781 | 1.673 | 1.688 | 132,091 | -0.09(-5.17%) |
May 10, 2006 | 1.796 | 1.811 | 1.765 | 1.780 | 492,315 | -0.03(-1.69%) |
May 09, 2006 | 1.799 | 1.811 | 1.765 | 1.811 | 30,788 | +0.01(+0.68%) |
May 08, 2006 | 1.765 | 1.842 | 1.765 | 1.799 | 82,827 | +0.06(+3.71%) |
May 05, 2006 | 1.780 | 1.796 | 1.734 | 1.734 | 59,992 | -0.05(-2.58%) |
May 04, 2006 | 1.780 | 1.811 | 1.765 | 1.780 | 97,106 | +0.00(+0.00%) |
May 03, 2006 | 1.811 | 1.842 | 1.765 | 1.780 | 78,506 | -0.06(-3.33%) |
May 02, 2006 | 1.826 | 1.888 | 1.811 | 1.842 | 38,064 | -0.05(-2.44%) |
May 01, 2006 | 1.918 | 1.934 | 1.842 | 1.888 | 110,830 | +0.00(+0.00%) |
Apr 28, 2006 | 1.811 | 1.888 | 1.811 | 1.888 | 104,515 | +0.02(+0.82%) |
Apr 27, 2006 | 1.842 | 1.918 | 1.811 | 1.872 | 121,558 | +0.08(+4.27%) |
Apr 26, 2006 | 1.719 | 1.872 | 1.719 | 1.796 | 237,097 | +0.09(+5.41%) |
Apr 25, 2006 | 1.642 | 1.780 | 1.642 | 1.704 | 109,758 | +0.07(+4.52%) |
Apr 24, 2006 | 1.627 | 1.734 | 1.611 | 1.630 | 196,457 | -0.03(-1.67%) |
Apr 21, 2006 | 1.734 | 1.734 | 1.611 | 1.657 | 366,860 | -0.06(-3.57%) |
Apr 20, 2006 | 1.719 | 1.734 | 1.688 | 1.719 | 216,999 | +0.00(+0.00%) |
Apr 19, 2006 | 1.734 | 1.765 | 1.704 | 1.719 | 158,135 | -0.03(-1.75%) |
Apr 18, 2006 | 1.750 | 1.796 | 1.734 | 1.750 | 95,036 | +0.00(+0.00%) |
Apr 17, 2006 | 1.842 | 1.842 | 1.750 | 1.750 | 100,738 | -0.06(-3.39%) |
Apr 13, 2006 | 1.765 | 1.811 | 1.765 | 1.811 | 60,869 | +0.02(+0.85%) |
Apr 12, 2006 | 1.765 | 1.809 | 1.765 | 1.796 | 125,883 | +0.03(+1.74%) |
Apr 11, 2006 | 1.780 | 1.811 | 1.765 | 1.765 | 90,594 | -0.03(-1.71%) |
Apr 10, 2006 | 1.796 | 1.872 | 1.765 | 1.796 | 147,599 | +0.00(+0.00%) |
Apr 07, 2006 | 1.811 | 1.888 | 1.780 | 1.796 | 110,138 | -0.03(-1.68%) |
Apr 06, 2006 | 1.842 | 1.888 | 1.811 | 1.826 | 161,766 | -0.05(-2.46%) |
Apr 05, 2006 | 1.857 | 1.921 | 1.780 | 1.872 | 149,091 | +0.00(+0.00%) |
Apr 04, 2006 | 1.964 | 1.980 | 1.842 | 1.872 | 287,730 | +0.02(+0.83%) |
Apr 03, 2006 | 1.888 | 1.949 | 1.765 | 1.857 | 502,110 | -0.03(-1.63%) |
Mar 31, 2006 | 2.010 | 2.026 | 1.842 | 1.888 | 801,028 | -0.17(-8.21%) |
Mar 30, 2006 | 2.287 | 2.302 | 2.010 | 2.057 | 1,157,718 | -0.38(-15.72%) |
Mar 29, 2006 | 2.440 | 2.502 | 2.379 | 2.440 | 139,145 | +0.03(+1.27%) |
Mar 28, 2006 | 2.471 | 2.471 | 2.363 | 2.409 | 96,068 | -0.09(-3.68%) |
Mar 27, 2006 | 2.517 | 2.563 | 2.456 | 2.502 | 137,668 | -0.02(-0.61%) |
Mar 24, 2006 | 2.594 | 2.624 | 2.486 | 2.517 | 100,181 | -0.05(-1.80%) |
Mar 23, 2006 | 2.517 | 2.594 | 2.486 | 2.563 | 96,501 | +0.02(+0.60%) |
Mar 22, 2006 | 2.640 | 2.677 | 2.456 | 2.548 | 202,580 | +0.00(+0.00%) |
Mar 21, 2006 | 2.502 | 2.640 | 2.409 | 2.548 | 245,927 | +0.14(+5.73%) |
Mar 20, 2006 | 2.287 | 2.502 | 2.225 | 2.409 | 329,043 | +0.17(+7.53%) |
Mar 17, 2006 | 2.241 | 2.341 | 2.225 | 2.241 | 41,091 | -0.05(-2.01%) |
Mar 16, 2006 | 2.287 | 2.363 | 2.287 | 2.287 | 56,420 | +0.03(+1.36%) |
Mar 15, 2006 | 2.271 | 2.333 | 2.225 | 2.256 | 103,938 | +0.03(+1.38%) |
Mar 14, 2006 | 2.317 | 2.409 | 2.210 | 2.225 | 140,742 | -0.06(-2.68%) |
Mar 13, 2006 | 2.317 | 2.379 | 2.195 | 2.287 | 119,539 | +0.00(+0.00%) |
Mar 10, 2006 | 2.287 | 2.333 | 2.195 | 2.287 | 166,650 | +0.00(+0.00%) |
Mar 09, 2006 | 2.256 | 2.317 | 2.195 | 2.287 | 178,169 | +0.06(+2.76%) |
Mar 08, 2006 | 2.195 | 2.333 | 2.133 | 2.225 | 210,154 | +0.00(+0.00%) |
Mar 07, 2006 | 2.348 | 2.363 | 2.149 | 2.225 | 311,356 | -0.12(-5.23%) |
Mar 06, 2006 | 2.440 | 2.456 | 2.302 | 2.348 | 201,199 | -0.11(-4.38%) |
Mar 03, 2006 | 2.517 | 2.548 | 2.440 | 2.456 | 140,036 | -0.02(-0.62%) |
Mar 02, 2006 | 2.532 | 2.532 | 2.394 | 2.471 | 158,936 | +0.03(+1.26%) |