Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.286 | 2.310 | 2.251 | 2.257 | 64,835,392 | -0.05(-2.34%) |
Jul 28, 2006 | 2.148 | 2.315 | 2.135 | 2.311 | 88,879,824 | +0.22(+10.37%) |
Jul 27, 2006 | 2.091 | 2.176 | 2.056 | 2.094 | 75,690,488 | +0.03(+1.43%) |
Jul 26, 2006 | 2.064 | 2.088 | 2.003 | 2.064 | 53,998,488 | +0.00(+0.00%) |
Jul 25, 2006 | 2.018 | 2.085 | 1.989 | 2.064 | 62,576,900 | +0.07(+3.53%) |
Jul 24, 2006 | 1.878 | 2.040 | 1.868 | 1.994 | 107,189,040 | +0.18(+10.07%) |
Jul 21, 2006 | 1.892 | 1.900 | 1.797 | 1.811 | 69,129,400 | -0.15(-7.50%) |
Jul 20, 2006 | 2.033 | 2.069 | 1.955 | 1.958 | 55,131,212 | -0.04(-1.99%) |
Jul 19, 2006 | 1.906 | 2.022 | 1.892 | 1.998 | 115,065,816 | +0.08(+4.37%) |
Jul 18, 2006 | 1.877 | 1.934 | 1.810 | 1.914 | 106,771,888 | +0.10(+5.45%) |
Jul 17, 2006 | 1.793 | 1.836 | 1.784 | 1.815 | 54,813,944 | +0.01(+0.79%) |
Jul 14, 2006 | 1.844 | 1.854 | 1.750 | 1.801 | 62,369,504 | -0.01(-0.51%) |
Jul 13, 2006 | 1.830 | 1.875 | 1.801 | 1.810 | 58,919,212 | -0.05(-2.58%) |
Jul 12, 2006 | 1.945 | 1.967 | 1.856 | 1.858 | 50,256,976 | -0.09(-4.80%) |
Jul 11, 2006 | 1.883 | 1.959 | 1.855 | 1.952 | 65,478,008 | +0.06(+3.35%) |
Jul 10, 2006 | 1.979 | 1.994 | 1.871 | 1.889 | 49,049,240 | -0.09(-4.34%) |
Jul 07, 2006 | 2.052 | 2.056 | 1.952 | 1.974 | 59,007,304 | -0.06(-3.10%) |
Jul 06, 2006 | 2.103 | 2.123 | 2.016 | 2.038 | 51,304,196 | -0.07(-3.10%) |
Jul 05, 2006 | 2.167 | 2.186 | 2.103 | 2.103 | 50,113,376 | -0.10(-4.49%) |
Jul 03, 2006 | 2.220 | 2.222 | 2.186 | 2.202 | 19,044,178 | +0.03(+1.46%) |
Jun 30, 2006 | 2.212 | 2.246 | 2.154 | 2.170 | 51,046,952 | -0.02(-0.93%) |
Jun 29, 2006 | 2.039 | 2.190 | 2.031 | 2.190 | 74,990,168 | +0.09(+4.52%) |
Jun 28, 2006 | 2.001 | 2.128 | 1.949 | 2.096 | 90,858,864 | +0.11(+5.54%) |
Jun 27, 2006 | 2.063 | 2.065 | 1.958 | 1.986 | 65,933,220 | -0.07(-3.18%) |
Jun 26, 2006 | 2.067 | 2.090 | 2.041 | 2.051 | 30,711,480 | -0.02(-0.94%) |
Jun 23, 2006 | 2.065 | 2.113 | 2.046 | 2.070 | 36,540,200 | +0.00(+0.05%) |
Jun 22, 2006 | 2.155 | 2.161 | 2.055 | 2.069 | 61,439,684 | -0.06(-2.92%) |
Jun 21, 2006 | 2.099 | 2.165 | 2.099 | 2.131 | 48,094,784 | +0.02(+1.11%) |
Jun 20, 2006 | 2.082 | 2.156 | 2.074 | 2.108 | 58,410,540 | -0.03(-1.57%) |
Jun 19, 2006 | 2.232 | 2.243 | 2.136 | 2.141 | 42,301,784 | -0.07(-3.00%) |
Jun 16, 2006 | 2.251 | 2.257 | 2.186 | 2.208 | 54,892,060 | -0.06(-2.56%) |
Jun 15, 2006 | 2.160 | 2.273 | 2.143 | 2.266 | 91,278,720 | +0.18(+8.76%) |
Jun 14, 2006 | 2.037 | 2.090 | 2.015 | 2.083 | 52,379,240 | +0.06(+2.92%) |
Jun 13, 2006 | 2.055 | 2.097 | 2.005 | 2.024 | 58,059,856 | -0.03(-1.54%) |
Jun 12, 2006 | 2.138 | 2.167 | 2.044 | 2.056 | 50,497,516 | -0.12(-5.53%) |
Jun 09, 2006 | 2.212 | 2.250 | 2.158 | 2.176 | 47,291,844 | -0.01(-0.33%) |
Jun 08, 2006 | 2.199 | 2.227 | 2.096 | 2.183 | 79,640,160 | -0.04(-1.83%) |
Jun 07, 2006 | 2.289 | 2.293 | 2.207 | 2.224 | 61,632,712 | -0.04(-1.80%) |
Jun 06, 2006 | 2.357 | 2.359 | 2.202 | 2.265 | 89,839,880 | -0.06(-2.67%) |
Jun 05, 2006 | 2.416 | 2.461 | 2.320 | 2.327 | 63,351,468 | -0.10(-4.20%) |
Jun 02, 2006 | 2.469 | 2.517 | 2.404 | 2.429 | 73,441,528 | -0.04(-1.45%) |
Jun 01, 2006 | 2.369 | 2.465 | 2.332 | 2.465 | 58,562,288 | +0.12(+5.22%) |
May 31, 2006 | 2.373 | 2.395 | 2.328 | 2.342 | 65,234,164 | +0.00(+0.04%) |
May 30, 2006 | 2.447 | 2.448 | 2.340 | 2.341 | 48,918,340 | -0.10(-4.17%) |
May 26, 2006 | 2.447 | 2.464 | 2.418 | 2.443 | 32,119,146 | +0.01(+0.21%) |
May 25, 2006 | 2.497 | 2.534 | 2.425 | 2.438 | 46,183,676 | -0.01(-0.54%) |
May 24, 2006 | 2.420 | 2.524 | 2.386 | 2.451 | 63,187,136 | +0.03(+1.31%) |
May 23, 2006 | 2.497 | 2.555 | 2.410 | 2.420 | 58,036,856 | -0.03(-1.08%) |
May 22, 2006 | 2.467 | 2.472 | 2.379 | 2.446 | 80,113,304 | -0.03(-1.36%) |
May 19, 2006 | 2.451 | 2.538 | 2.427 | 2.480 | 101,686,152 | +0.05(+2.10%) |
May 18, 2006 | 2.564 | 2.589 | 2.426 | 2.429 | 74,860,288 | -0.12(-4.53%) |
May 17, 2006 | 2.642 | 2.657 | 2.497 | 2.544 | 91,697,120 | -0.11(-4.04%) |
May 16, 2006 | 2.738 | 2.739 | 2.634 | 2.651 | 54,241,112 | -0.07(-2.62%) |
May 15, 2006 | 2.678 | 2.746 | 2.655 | 2.722 | 60,338,492 | +0.04(+1.44%) |
May 12, 2006 | 2.832 | 2.847 | 2.624 | 2.684 | 170,951,152 | -0.22(-7.52%) |
May 11, 2006 | 3.039 | 3.068 | 2.878 | 2.902 | 131,418,040 | -0.11(-3.56%) |
May 10, 2006 | 3.040 | 3.076 | 2.978 | 3.009 | 82,421,400 | -0.07(-2.22%) |
May 09, 2006 | 3.170 | 3.186 | 3.073 | 3.077 | 61,232,616 | -0.10(-3.05%) |
May 08, 2006 | 3.180 | 3.249 | 3.144 | 3.174 | 54,921,884 | -0.01(-0.45%) |
May 05, 2006 | 3.162 | 3.200 | 3.118 | 3.188 | 37,053,924 | +0.04(+1.36%) |
May 04, 2006 | 3.104 | 3.180 | 3.087 | 3.145 | 55,718,544 | -0.02(-0.65%) |
May 03, 2006 | 3.110 | 3.201 | 3.107 | 3.166 | 41,225,060 | +0.02(+0.65%) |
May 02, 2006 | 3.173 | 3.211 | 3.091 | 3.145 | 58,839,080 | -0.00(-0.13%) |