Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.019 | 2.028 | 2.014 | 2.028 | 1,025,594 | +0.00(+0.00%) |
Jul 28, 2006 | 2.003 | 2.028 | 1.995 | 2.028 | 1,059,352 | +0.04(+1.92%) |
Jul 27, 2006 | 2.006 | 2.017 | 1.984 | 1.989 | 1,031,465 | -0.02(-0.82%) |
Jul 26, 2006 | 2.006 | 2.011 | 1.987 | 2.006 | 1,005,779 | -0.01(-0.27%) |
Jul 25, 2006 | 2.011 | 2.011 | 1.984 | 2.011 | 1,152,922 | +0.00(+0.14%) |
Jul 24, 2006 | 1.989 | 2.014 | 1.987 | 2.009 | 993,303 | +0.02(+1.10%) |
Jul 21, 2006 | 1.989 | 2.000 | 1.973 | 1.987 | 735,712 | -0.02(-0.82%) |
Jul 20, 2006 | 2.009 | 2.009 | 1.987 | 2.003 | 1,007,247 | -0.00(-0.14%) |
Jul 19, 2006 | 1.962 | 2.009 | 1.957 | 2.006 | 1,191,450 | +0.04(+2.08%) |
Jul 18, 2006 | 1.968 | 1.976 | 1.938 | 1.965 | 1,240,987 | -0.00(-0.14%) |
Jul 17, 2006 | 1.976 | 1.987 | 1.957 | 1.968 | 1,000,642 | -0.02(-1.10%) |
Jul 14, 2006 | 2.003 | 2.011 | 1.976 | 1.989 | 1,078,800 | -0.02(-1.08%) |
Jul 13, 2006 | 2.011 | 2.017 | 2.000 | 2.011 | 1,423,356 | -0.01(-0.27%) |
Jul 12, 2006 | 2.019 | 2.028 | 2.014 | 2.017 | 2,029,906 | -0.01(-0.27%) |
Jul 11, 2006 | 2.017 | 2.022 | 2.003 | 2.022 | 1,176,406 | +0.01(+0.27%) |
Jul 10, 2006 | 2.036 | 2.041 | 2.009 | 2.017 | 1,107,054 | -0.01(-0.54%) |
Jul 07, 2006 | 2.038 | 2.038 | 2.025 | 2.028 | 721,401 | -0.01(-0.67%) |
Jul 06, 2006 | 2.033 | 2.052 | 2.022 | 2.041 | 1,238,785 | +0.00(+0.13%) |
Jul 05, 2006 | 2.036 | 2.041 | 2.028 | 2.038 | 630,768 | -0.01(-0.66%) |
Jul 03, 2006 | 2.058 | 2.058 | 2.030 | 2.052 | 761,031 | -0.00(-0.13%) |
Jun 30, 2006 | 2.044 | 2.058 | 2.041 | 2.055 | 857,169 | +0.00(+0.00%) |
Jun 29, 2006 | 2.028 | 2.055 | 2.017 | 2.055 | 1,164,664 | +0.02(+1.07%) |
Jun 28, 2006 | 2.025 | 2.044 | 2.019 | 2.033 | 735,712 | -0.01(-0.27%) |
Jun 27, 2006 | 2.030 | 2.047 | 2.028 | 2.038 | 1,699,661 | -0.01(-0.27%) |
Jun 26, 2006 | 2.014 | 2.044 | 2.009 | 2.044 | 1,139,345 | +0.03(+1.35%) |
Jun 23, 2006 | 2.017 | 2.041 | 2.011 | 2.017 | 1,451,610 | -0.01(-0.54%) |
Jun 22, 2006 | 2.025 | 2.036 | 2.014 | 2.028 | 1,512,889 | +0.00(+0.00%) |
Jun 21, 2006 | 2.014 | 2.044 | 2.011 | 2.028 | 1,871,388 | +0.02(+0.95%) |
Jun 20, 2006 | 2.000 | 2.025 | 1.995 | 2.009 | 1,913,953 | +0.01(+0.68%) |
Jun 19, 2006 | 2.038 | 2.041 | 1.987 | 1.995 | 2,186,222 | -0.01(-0.68%) |
Jun 16, 2006 | 1.973 | 2.017 | 1.973 | 2.009 | 1,384,460 | +0.01(+0.41%) |
Jun 15, 2006 | 1.951 | 2.003 | 1.951 | 2.000 | 1,147,784 | +0.05(+2.51%) |
Jun 14, 2006 | 1.935 | 1.965 | 1.924 | 1.951 | 1,801,303 | +0.01(+0.70%) |
Jun 13, 2006 | 1.949 | 1.976 | 1.927 | 1.938 | 1,631,410 | -0.04(-1.80%) |
Jun 12, 2006 | 2.025 | 2.030 | 1.957 | 1.973 | 1,267,407 | -0.04(-2.03%) |
Jun 09, 2006 | 2.000 | 2.030 | 1.995 | 2.014 | 1,372,351 | +0.00(+0.14%) |
Jun 08, 2006 | 2.028 | 2.028 | 1.962 | 2.011 | 2,207,504 | -0.03(-1.47%) |
Jun 07, 2006 | 2.047 | 2.058 | 2.030 | 2.041 | 1,408,678 | -0.02(-1.06%) |
Jun 06, 2006 | 2.079 | 2.082 | 2.044 | 2.063 | 1,177,140 | -0.01(-0.66%) |
Jun 05, 2006 | 2.098 | 2.107 | 2.068 | 2.077 | 847,628 | -0.04(-1.68%) |
Jun 02, 2006 | 2.115 | 2.126 | 2.098 | 2.112 | 800,660 | +0.00(+0.13%) |
Jun 01, 2006 | 2.107 | 2.109 | 2.090 | 2.109 | 923,952 | +0.01(+0.39%) |
May 31, 2006 | 2.098 | 2.107 | 2.082 | 2.101 | 1,032,566 | -0.05(-2.16%) |
May 30, 2006 | 2.164 | 2.164 | 2.139 | 2.147 | 1,088,340 | -0.02(-0.76%) |
May 26, 2006 | 2.153 | 2.164 | 2.139 | 2.164 | 736,813 | +0.02(+1.15%) |
May 25, 2006 | 2.120 | 2.139 | 2.115 | 2.139 | 915,145 | +0.02(+1.16%) |
May 24, 2006 | 2.139 | 2.145 | 2.090 | 2.115 | 1,859,646 | -0.02(-1.02%) |
May 23, 2006 | 2.172 | 2.180 | 2.126 | 2.137 | 1,219,705 | -0.03(-1.26%) |
May 22, 2006 | 2.167 | 2.167 | 2.147 | 2.164 | 1,151,454 | -0.01(-0.63%) |
May 19, 2006 | 2.177 | 2.180 | 2.158 | 2.177 | 939,363 | +0.00(+0.00%) |
May 18, 2006 | 2.183 | 2.188 | 2.172 | 2.177 | 1,479,130 | -0.00(-0.13%) |
May 17, 2006 | 2.183 | 2.188 | 2.169 | 2.180 | 1,529,401 | -0.02(-0.99%) |
May 16, 2006 | 2.188 | 2.205 | 2.183 | 2.202 | 1,038,070 | +0.02(+0.75%) |
May 15, 2006 | 2.183 | 2.207 | 2.167 | 2.186 | 1,452,344 | -0.02(-1.11%) |
May 12, 2006 | 2.227 | 2.229 | 2.207 | 2.210 | 899,000 | -0.01(-0.49%) |
May 11, 2006 | 2.243 | 2.248 | 2.221 | 2.221 | 1,042,473 | -0.03(-1.45%) |
May 10, 2006 | 2.246 | 2.254 | 2.240 | 2.254 | 864,875 | +0.01(+0.24%) |
May 09, 2006 | 2.251 | 2.259 | 2.237 | 2.248 | 1,071,094 | -0.02(-0.72%) |
May 08, 2006 | 2.251 | 2.265 | 2.248 | 2.265 | 1,245,390 | +0.00(+0.00%) |
May 05, 2006 | 2.246 | 2.270 | 2.246 | 2.265 | 831,116 | +0.02(+0.97%) |
May 04, 2006 | 2.235 | 2.251 | 2.232 | 2.243 | 813,503 | +0.00(+0.12%) |
May 03, 2006 | 2.240 | 2.248 | 2.232 | 2.240 | 916,613 | -0.01(-0.24%) |
May 02, 2006 | 2.240 | 2.259 | 2.237 | 2.246 | 870,012 | -0.01(-0.24%) |