Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.481 | 2.553 | 2.481 | 2.512 | 15,049 | +0.05(+2.21%) |
Jul 28, 2006 | 2.440 | 2.467 | 2.440 | 2.458 | 35,720 | +0.07(+2.84%) |
Jul 27, 2006 | 2.359 | 2.422 | 2.352 | 2.390 | 17,696 | -0.07(-2.76%) |
Jul 26, 2006 | 2.404 | 2.485 | 2.390 | 2.458 | 27,224 | +0.07(+3.03%) |
Jul 25, 2006 | 2.377 | 2.422 | 2.304 | 2.386 | 27,007 | +0.05(+2.33%) |
Jul 24, 2006 | 2.273 | 2.354 | 2.273 | 2.331 | 9,295 | +0.01(+0.39%) |
Jul 21, 2006 | 2.282 | 2.354 | 2.232 | 2.322 | 18,044 | -0.00(-0.19%) |
Jul 20, 2006 | 2.304 | 2.363 | 2.304 | 2.327 | 20,297 | -0.04(-1.53%) |
Jul 19, 2006 | 2.374 | 2.404 | 2.304 | 2.363 | 48,008 | +0.02(+0.77%) |
Jul 18, 2006 | 2.472 | 2.521 | 2.151 | 2.345 | 96,555 | -0.15(-5.98%) |
Jul 17, 2006 | 2.417 | 2.639 | 2.408 | 2.494 | 127,181 | +0.05(+1.84%) |
Jul 14, 2006 | 2.372 | 2.472 | 2.368 | 2.449 | 79,818 | +0.08(+3.24%) |
Jul 13, 2006 | 2.372 | 2.392 | 2.359 | 2.372 | 13,836 | +0.00(+0.19%) |
Jul 12, 2006 | 2.395 | 2.417 | 2.368 | 2.368 | 113,160 | -0.03(-1.13%) |
Jul 11, 2006 | 2.350 | 2.426 | 2.309 | 2.395 | 68,071 | +0.02(+0.76%) |
Jul 10, 2006 | 2.277 | 2.404 | 2.268 | 2.377 | 197,047 | +0.06(+2.73%) |
Jul 07, 2006 | 2.259 | 2.386 | 2.259 | 2.313 | 124,848 | -0.01(-0.39%) |
Jul 06, 2006 | 2.503 | 2.562 | 2.304 | 2.322 | 219,774 | -0.21(-8.21%) |
Jul 05, 2006 | 2.598 | 2.598 | 2.530 | 2.530 | 53,738 | -0.05(-1.93%) |
Jul 03, 2006 | 2.576 | 2.598 | 2.576 | 2.580 | 33,640 | +0.01(+0.53%) |
Jun 30, 2006 | 2.544 | 2.566 | 2.512 | 2.566 | 60,453 | +0.04(+1.61%) |
Jun 29, 2006 | 2.508 | 2.530 | 2.508 | 2.526 | 43,599 | -0.03(-1.06%) |
Jun 28, 2006 | 2.539 | 2.575 | 2.539 | 2.553 | 12,880 | -0.00(-0.18%) |
Jun 27, 2006 | 2.589 | 2.616 | 2.548 | 2.557 | 36,517 | -0.05(-2.08%) |
Jun 26, 2006 | 2.566 | 2.612 | 2.485 | 2.612 | 94,946 | +0.03(+1.23%) |
Jun 23, 2006 | 2.575 | 2.598 | 2.571 | 2.580 | 17,727 | -0.03(-1.21%) |
Jun 22, 2006 | 2.616 | 2.639 | 2.594 | 2.612 | 43,925 | +0.02(+0.70%) |
Jun 21, 2006 | 2.603 | 2.625 | 2.575 | 2.594 | 61,993 | +0.00(+0.00%) |
Jun 20, 2006 | 2.612 | 2.643 | 2.594 | 2.594 | 31,668 | +0.00(+0.00%) |
Jun 19, 2006 | 2.634 | 2.643 | 2.594 | 2.594 | 55,307 | -0.03(-1.03%) |
Jun 16, 2006 | 2.612 | 2.621 | 2.453 | 2.621 | 69,264 | +0.05(+1.75%) |
Jun 15, 2006 | 2.603 | 2.634 | 2.575 | 2.575 | 11,524 | -0.04(-1.38%) |
Jun 14, 2006 | 2.571 | 2.643 | 2.571 | 2.612 | 30,365 | +0.03(+1.05%) |
Jun 13, 2006 | 2.621 | 2.630 | 2.553 | 2.584 | 34,107 | -0.04(-1.38%) |
Jun 12, 2006 | 2.584 | 2.711 | 2.584 | 2.621 | 39,339 | +0.02(+0.87%) |
Jun 09, 2006 | 2.639 | 2.639 | 2.575 | 2.598 | 77,572 | -0.05(-1.88%) |
Jun 08, 2006 | 2.652 | 2.702 | 2.616 | 2.648 | 43,219 | -0.02(-0.68%) |
Jun 07, 2006 | 2.630 | 2.711 | 2.607 | 2.666 | 37,511 | +0.05(+1.72%) |
Jun 06, 2006 | 2.594 | 2.621 | 2.575 | 2.621 | 45,279 | +0.00(+0.17%) |
Jun 05, 2006 | 2.603 | 2.661 | 2.562 | 2.616 | 43,314 | -0.02(-0.86%) |
Jun 02, 2006 | 2.643 | 2.666 | 2.603 | 2.639 | 49,814 | -0.05(-1.68%) |
Jun 01, 2006 | 2.603 | 2.702 | 2.575 | 2.684 | 76,669 | +0.11(+4.39%) |
May 31, 2006 | 2.642 | 2.642 | 2.571 | 2.571 | 40,618 | -0.06(-2.40%) |
May 30, 2006 | 2.630 | 2.706 | 2.598 | 2.634 | 22,652 | -0.04(-1.52%) |
May 26, 2006 | 2.594 | 2.697 | 2.589 | 2.675 | 85,931 | +0.08(+2.96%) |
May 25, 2006 | 2.657 | 2.675 | 2.594 | 2.598 | 45,959 | -0.04(-1.37%) |
May 24, 2006 | 2.729 | 2.738 | 2.634 | 2.634 | 107,036 | -0.08(-2.99%) |
May 23, 2006 | 2.734 | 2.824 | 2.679 | 2.716 | 71,975 | -0.03(-1.15%) |
May 22, 2006 | 2.788 | 2.824 | 2.734 | 2.747 | 116,301 | -0.06(-2.25%) |
May 19, 2006 | 2.788 | 2.847 | 2.788 | 2.810 | 79,340 | +0.00(+0.16%) |
May 18, 2006 | 2.842 | 2.856 | 2.788 | 2.806 | 57,436 | -0.04(-1.27%) |
May 17, 2006 | 2.819 | 2.842 | 2.779 | 2.842 | 86,971 | +0.02(+0.64%) |
May 16, 2006 | 2.761 | 2.851 | 2.756 | 2.824 | 78,110 | +0.00(+0.00%) |
May 15, 2006 | 2.788 | 2.851 | 2.716 | 2.824 | 250,314 | +0.04(+1.30%) |
May 12, 2006 | 2.770 | 2.810 | 2.743 | 2.788 | 83,780 | +0.05(+1.98%) |
May 11, 2006 | 2.711 | 2.738 | 2.711 | 2.734 | 85,374 | +0.01(+0.33%) |
May 10, 2006 | 2.729 | 2.747 | 2.711 | 2.725 | 59,703 | -0.01(-0.33%) |
May 09, 2006 | 2.738 | 2.788 | 2.716 | 2.734 | 34,216 | -0.02(-0.82%) |
May 08, 2006 | 2.810 | 2.842 | 2.688 | 2.756 | 107,007 | +0.04(+1.33%) |
May 05, 2006 | 2.666 | 2.752 | 2.621 | 2.720 | 284,240 | +0.12(+4.51%) |
May 04, 2006 | 2.598 | 2.639 | 2.594 | 2.603 | 151,313 | +0.02(+0.70%) |
May 03, 2006 | 2.616 | 2.634 | 2.584 | 2.584 | 42,938 | -0.06(-2.22%) |
May 02, 2006 | 2.643 | 2.693 | 2.617 | 2.643 | 64,846 | +0.02(+0.86%) |