Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2006 | 2.218 | 2.224 | 2.208 | 2.212 | 673,035 | -0.01(-0.25%) |
Feb 27, 2006 | 2.220 | 2.236 | 2.214 | 2.218 | 1,409,915 | +0.03(+1.46%) |
Feb 24, 2006 | 2.170 | 2.189 | 2.170 | 2.186 | 923,095 | -0.00(-0.02%) |
Feb 23, 2006 | 2.183 | 2.192 | 2.178 | 2.186 | 1,069,407 | +0.02(+1.04%) |
Feb 22, 2006 | 2.155 | 2.167 | 2.155 | 2.164 | 712,938 | +0.01(+0.24%) |
Feb 21, 2006 | 2.155 | 2.161 | 2.143 | 2.158 | 1,082,708 | +0.00(+0.19%) |
Feb 17, 2006 | 2.140 | 2.155 | 2.133 | 2.154 | 470,858 | +0.00(+0.11%) |
Feb 16, 2006 | 2.133 | 2.152 | 2.133 | 2.152 | 816,686 | +0.01(+0.54%) |
Feb 15, 2006 | 2.137 | 2.145 | 2.129 | 2.140 | 899,153 | +0.01(+0.26%) |
Feb 14, 2006 | 2.119 | 2.137 | 2.118 | 2.135 | 2,176,057 | -0.01(-0.26%) |
Feb 13, 2006 | 2.119 | 2.141 | 2.119 | 2.140 | 380,411 | +0.01(+0.65%) |
Feb 10, 2006 | 2.135 | 2.144 | 2.118 | 2.127 | 1,385,973 | +0.01(+0.25%) |
Feb 09, 2006 | 2.128 | 2.130 | 2.114 | 2.121 | 3,176,299 | -0.00(-0.04%) |
Feb 08, 2006 | 2.117 | 2.130 | 2.111 | 2.122 | 691,656 | -0.01(-0.39%) |
Feb 07, 2006 | 2.131 | 2.136 | 2.125 | 2.130 | 529,383 | +0.01(+0.25%) |
Feb 06, 2006 | 2.130 | 2.138 | 2.113 | 2.125 | 2,636,275 | -0.00(-0.23%) |
Feb 03, 2006 | 2.139 | 2.140 | 2.130 | 2.130 | 962,998 | -0.02(-1.03%) |
Feb 02, 2006 | 2.130 | 2.153 | 2.130 | 2.152 | 891,172 | +0.04(+1.98%) |
Feb 01, 2006 | 2.106 | 2.116 | 2.096 | 2.110 | 939,056 | +0.01(+0.59%) |
Jan 31, 2006 | 2.111 | 2.119 | 2.098 | 2.098 | 1,710,519 | -0.02(-0.96%) |
Jan 30, 2006 | 2.107 | 2.124 | 2.106 | 2.118 | 1,878,113 | +0.05(+2.64%) |
Jan 27, 2006 | 2.094 | 2.101 | 2.064 | 2.064 | 1,332,768 | -0.07(-3.24%) |
Jan 26, 2006 | 2.128 | 2.137 | 2.122 | 2.133 | 1,992,502 | +0.02(+0.80%) |
Jan 25, 2006 | 2.122 | 2.125 | 2.103 | 2.116 | 2,569,770 | -0.01(-0.55%) |
Jan 24, 2006 | 2.133 | 2.141 | 2.119 | 2.128 | 2,463,361 | +0.03(+1.60%) |
Jan 23, 2006 | 2.102 | 2.107 | 2.091 | 2.094 | 609,189 | +0.01(+0.56%) |
Jan 20, 2006 | 2.104 | 2.104 | 2.073 | 2.083 | 891,172 | -0.01(-0.56%) |
Jan 19, 2006 | 2.099 | 2.106 | 2.093 | 2.094 | 1,425,876 | +0.01(+0.52%) |
Jan 18, 2006 | 2.087 | 2.093 | 2.069 | 2.083 | 1,766,384 | -0.01(-0.50%) |
Jan 17, 2006 | 2.086 | 2.097 | 2.083 | 2.094 | 478,839 | -0.02(-0.82%) |
Jan 13, 2006 | 2.104 | 2.124 | 2.102 | 2.111 | 1,295,525 | +0.02(+1.08%) |
Jan 12, 2006 | 2.077 | 2.093 | 2.060 | 2.089 | 1,487,061 | -0.03(-1.49%) |
Jan 11, 2006 | 2.113 | 2.123 | 2.105 | 2.120 | 1,218,379 | -0.01(-0.56%) |
Jan 10, 2006 | 2.128 | 2.141 | 2.124 | 2.132 | 947,037 | -0.02(-0.73%) |
Jan 09, 2006 | 2.127 | 2.161 | 2.127 | 2.148 | 1,242,321 | +0.02(+1.15%) |
Jan 06, 2006 | 2.114 | 2.129 | 2.108 | 2.124 | 1,173,155 | +0.01(+0.32%) |
Jan 05, 2006 | 2.130 | 2.132 | 2.114 | 2.117 | 803,385 | -0.03(-1.52%) |
Jan 04, 2006 | 2.146 | 2.156 | 2.144 | 2.149 | 1,096,009 | +0.01(+0.47%) |
Jan 03, 2006 | 2.138 | 2.140 | 2.122 | 2.139 | 1,814,268 | +0.02(+1.12%) |
Dec 30, 2005 | 2.105 | 2.121 | 2.105 | 2.116 | 880,531 | -0.01(-0.30%) |
Dec 29, 2005 | 2.119 | 2.127 | 2.113 | 2.122 | 1,032,164 | +0.01(+0.43%) |
Dec 28, 2005 | 2.122 | 2.132 | 2.111 | 2.113 | 1,189,117 | +0.01(+0.36%) |
Dec 27, 2005 | 2.105 | 2.116 | 2.100 | 2.105 | 829,987 | -0.00(-0.07%) |
Dec 23, 2005 | 2.111 | 2.116 | 2.097 | 2.107 | 931,076 | +0.06(+2.79%) |
Dec 22, 2005 | 2.043 | 2.051 | 2.040 | 2.050 | 585,247 | +0.01(+0.61%) |
Dec 21, 2005 | 2.031 | 2.043 | 2.021 | 2.037 | 2,138,814 | -0.03(-1.53%) |
Dec 20, 2005 | 2.090 | 2.093 | 2.065 | 2.069 | 1,210,398 | -0.02(-1.15%) |
Dec 19, 2005 | 2.092 | 2.102 | 2.086 | 2.093 | 763,482 | +0.02(+1.00%) |
Dec 16, 2005 | 2.064 | 2.078 | 2.064 | 2.072 | 595,888 | +0.02(+1.06%) |
Dec 15, 2005 | 2.067 | 2.067 | 2.046 | 2.051 | 473,518 | -0.03(-1.45%) |
Dec 14, 2005 | 2.086 | 2.093 | 2.079 | 2.081 | 702,297 | -0.00(-0.07%) |
Dec 13, 2005 | 2.089 | 2.092 | 2.071 | 2.082 | 1,433,857 | -0.04(-1.83%) |
Dec 12, 2005 | 2.118 | 2.129 | 2.111 | 2.121 | 901,813 | +0.03(+1.20%) |
Dec 09, 2005 | 2.096 | 2.104 | 2.094 | 2.096 | 970,979 | -0.00(-0.21%) |
Dec 08, 2005 | 2.077 | 2.113 | 2.077 | 2.100 | 3,000,725 | +0.04(+1.88%) |
Dec 07, 2005 | 2.061 | 2.067 | 2.052 | 2.061 | 641,112 | +0.00(+0.13%) |
Dec 06, 2005 | 2.052 | 2.061 | 2.048 | 2.059 | 837,968 | +0.01(+0.53%) |
Dec 05, 2005 | 2.037 | 2.055 | 2.034 | 2.048 | 1,638,693 | +0.02(+0.89%) |
Dec 02, 2005 | 2.023 | 2.034 | 2.010 | 2.030 | 2,152,115 | -0.04(-1.80%) |