Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.599 | 1.698 | 1.591 | 1.690 | 106,474 | +0.06(+3.87%) |
May 30, 2006 | 1.643 | 1.673 | 1.606 | 1.627 | 144,202 | -0.11(-6.29%) |
May 26, 2006 | 1.710 | 1.738 | 1.710 | 1.736 | 17,334 | -0.04(-2.16%) |
May 25, 2006 | 1.774 | 1.774 | 1.774 | 1.774 | 1,016 | -0.02(-1.21%) |
May 24, 2006 | 1.796 | 1.796 | 1.796 | 1.796 | 0 | +0.00(+0.00%) |
May 23, 2006 | 1.796 | 1.796 | 1.796 | 1.796 | 0 | +0.00(+0.00%) |
May 22, 2006 | 1.796 | 1.796 | 1.796 | 1.796 | 3,556 | -0.05(-2.56%) |
May 19, 2006 | 1.849 | 1.849 | 1.824 | 1.843 | 75,535 | -0.03(-1.42%) |
May 18, 2006 | 1.872 | 1.872 | 1.870 | 1.870 | 2,032 | +0.00(+0.00%) |
May 17, 2006 | 1.870 | 1.870 | 1.810 | 1.870 | 13,534 | -0.00(-0.16%) |
May 16, 2006 | 1.912 | 1.912 | 1.870 | 1.873 | 27,129 | +0.00(+0.11%) |
May 15, 2006 | 1.871 | 1.871 | 1.871 | 1.871 | 1,016 | -0.05(-2.51%) |
May 12, 2006 | 1.870 | 1.943 | 1.704 | 1.919 | 50,133 | -0.01(-0.46%) |
May 11, 2006 | 1.990 | 1.993 | 1.876 | 1.928 | 107,755 | -0.06(-3.16%) |
May 10, 2006 | 1.978 | 1.991 | 1.907 | 1.991 | 22,353 | -0.01(-0.49%) |
May 09, 2006 | 1.968 | 2.001 | 1.968 | 2.001 | 39,271 | -0.02(-0.83%) |
May 08, 2006 | 2.027 | 2.027 | 2.018 | 2.018 | 5,080 | -0.08(-3.98%) |
May 05, 2006 | 2.101 | 2.101 | 2.101 | 2.101 | 1,016 | +0.00(+0.00%) |
May 04, 2006 | 2.080 | 2.116 | 2.046 | 2.101 | 48,771 | +0.06(+3.14%) |
May 03, 2006 | 2.000 | 2.069 | 2.000 | 2.037 | 8,128 | -0.02(-1.05%) |
May 02, 2006 | 2.069 | 2.069 | 1.979 | 2.059 | 8,321 | -0.01(-0.48%) |
May 01, 2006 | 2.029 | 2.106 | 2.029 | 2.069 | 68,077 | +0.00(+0.10%) |
Apr 28, 2006 | 2.067 | 2.067 | 2.067 | 2.067 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 2.067 | 2.067 | 2.067 | 2.067 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 2.067 | 2.069 | 1.997 | 2.067 | 57,317 | -0.05(-2.33%) |
Apr 25, 2006 | 1.965 | 2.116 | 1.965 | 2.116 | 34,617 | +0.16(+8.04%) |
Apr 24, 2006 | 1.968 | 1.968 | 1.899 | 1.959 | 77,211 | -0.01(-0.45%) |
Apr 21, 2006 | 1.908 | 1.967 | 1.899 | 1.967 | 14,225 | -0.00(-0.05%) |
Apr 20, 2006 | 1.963 | 1.968 | 1.963 | 1.968 | 40,897 | +0.01(+0.55%) |
Apr 19, 2006 | 1.880 | 1.958 | 1.880 | 1.958 | 16,257 | +0.04(+2.26%) |
Apr 18, 2006 | 1.894 | 1.914 | 1.894 | 1.914 | 15,241 | +0.00(+0.00%) |
Apr 17, 2006 | 1.914 | 1.914 | 1.897 | 1.914 | 11,176 | +0.01(+0.31%) |
Apr 13, 2006 | 1.878 | 1.974 | 1.870 | 1.908 | 38,611 | +0.03(+1.62%) |
Apr 12, 2006 | 1.845 | 1.944 | 1.845 | 1.878 | 14,225 | -0.05(-2.50%) |
Apr 11, 2006 | 1.943 | 1.943 | 1.891 | 1.926 | 17,212 | -0.02(-1.16%) |
Apr 10, 2006 | 2.003 | 2.009 | 1.949 | 1.949 | 59,247 | -0.12(-5.71%) |
Apr 07, 2006 | 2.044 | 2.067 | 2.007 | 2.067 | 46,180 | +0.05(+2.44%) |
Apr 06, 2006 | 2.037 | 2.037 | 2.008 | 2.018 | 31,518 | +0.00(+0.00%) |
Apr 05, 2006 | 2.045 | 2.045 | 2.008 | 2.018 | 61,147 | +0.00(+0.00%) |
Apr 04, 2006 | 2.008 | 2.043 | 2.008 | 2.018 | 117,407 | +0.00(+0.00%) |
Apr 03, 2006 | 2.018 | 2.027 | 2.013 | 2.018 | 93,601 | +0.02(+1.23%) |
Mar 31, 2006 | 1.973 | 1.993 | 1.973 | 1.993 | 9,154 | +0.00(+0.25%) |
Mar 30, 2006 | 1.991 | 1.991 | 1.988 | 1.988 | 4,064 | -0.03(-1.46%) |
Mar 29, 2006 | 2.039 | 2.067 | 1.983 | 2.018 | 137,343 | +0.02(+0.94%) |
Mar 28, 2006 | 1.999 | 1.999 | 1.999 | 1.999 | 1,016 | +0.01(+0.45%) |
Mar 27, 2006 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) |
Mar 24, 2006 | 1.987 | 2.003 | 1.987 | 1.990 | 8,890 | -0.02(-0.83%) |
Mar 23, 2006 | 1.978 | 2.007 | 1.978 | 2.007 | 3,048 | +0.03(+1.39%) |
Mar 22, 2006 | 1.979 | 1.979 | 1.979 | 1.979 | 8,128 | -0.01(-0.45%) |
Mar 21, 2006 | 1.988 | 1.988 | 1.988 | 1.988 | 0 | +0.00(+0.00%) |
Mar 20, 2006 | 2.039 | 2.039 | 1.988 | 1.988 | 3,546 | -0.05(-2.46%) |
Mar 17, 2006 | 2.003 | 2.038 | 2.003 | 2.038 | 31,498 | +0.05(+2.71%) |
Mar 16, 2006 | 1.984 | 1.984 | 1.984 | 1.984 | 0 | +0.00(+0.00%) |
Mar 15, 2006 | 2.018 | 2.022 | 1.984 | 1.984 | 112,988 | +0.01(+0.57%) |
Mar 14, 2006 | 1.973 | 1.973 | 1.973 | 1.973 | 0 | +0.00(+0.00%) |
Mar 13, 2006 | 1.973 | 1.973 | 1.973 | 1.973 | 0 | +0.00(+0.00%) |
Mar 10, 2006 | 1.973 | 1.973 | 1.973 | 1.973 | 8,006 | -0.00(-0.05%) |
Mar 09, 2006 | 1.974 | 1.974 | 1.974 | 1.974 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 1.986 | 2.013 | 1.974 | 1.974 | 6,096 | -0.04(-2.15%) |
Mar 07, 2006 | 2.018 | 2.018 | 2.018 | 2.018 | 5,080 | +0.03(+1.43%) |
Mar 06, 2006 | 1.988 | 1.989 | 1.988 | 1.989 | 6,706 | -0.03(-1.41%) |
Mar 03, 2006 | 2.018 | 2.018 | 2.018 | 2.018 | 12,192 | +0.05(+2.50%) |
Mar 02, 2006 | 1.968 | 1.968 | 1.968 | 1.968 | 50,803 | -0.02(-0.94%) |