Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.225 | 2.253 | 2.225 | 2.253 | 274,184 | +0.00(+0.00%) |
Jul 28, 2006 | 2.181 | 2.253 | 2.181 | 2.253 | 413,497 | +0.08(+3.47%) |
Jul 27, 2006 | 2.206 | 2.231 | 2.174 | 2.177 | 128,206 | +0.00(+0.00%) |
Jul 26, 2006 | 2.206 | 2.218 | 2.146 | 2.177 | 222,457 | -0.03(-1.14%) |
Jul 25, 2006 | 2.152 | 2.250 | 2.152 | 2.203 | 241,815 | +0.05(+2.49%) |
Jul 24, 2006 | 2.209 | 2.234 | 2.133 | 2.149 | 322,103 | -0.07(-2.99%) |
Jul 21, 2006 | 2.256 | 2.300 | 2.212 | 2.215 | 369,387 | -0.08(-3.57%) |
Jul 20, 2006 | 2.300 | 2.332 | 2.294 | 2.297 | 136,774 | -0.03(-1.49%) |
Jul 19, 2006 | 2.281 | 2.341 | 2.259 | 2.332 | 179,298 | +0.07(+3.06%) |
Jul 18, 2006 | 2.228 | 2.297 | 2.225 | 2.263 | 133,284 | +0.03(+1.13%) |
Jul 17, 2006 | 2.266 | 2.272 | 2.237 | 2.237 | 170,095 | -0.03(-1.25%) |
Jul 14, 2006 | 2.269 | 2.294 | 2.256 | 2.266 | 173,586 | -0.00(-0.14%) |
Jul 13, 2006 | 2.281 | 2.329 | 2.269 | 2.269 | 151,372 | -0.03(-1.37%) |
Jul 12, 2006 | 2.281 | 2.348 | 2.272 | 2.300 | 227,217 | +0.00(+0.00%) |
Jul 11, 2006 | 2.332 | 2.344 | 2.281 | 2.300 | 103,771 | -0.04(-1.88%) |
Jul 10, 2006 | 2.363 | 2.382 | 2.332 | 2.344 | 115,195 | -0.01(-0.40%) |
Jul 07, 2006 | 2.250 | 2.392 | 2.250 | 2.354 | 284,973 | +0.09(+4.18%) |
Jul 06, 2006 | 2.348 | 2.360 | 2.253 | 2.259 | 218,014 | -0.06(-2.58%) |
Jul 05, 2006 | 2.332 | 2.354 | 2.297 | 2.319 | 110,435 | -0.04(-1.87%) |
Jul 03, 2006 | 2.275 | 2.385 | 2.275 | 2.363 | 102,819 | -0.03(-1.19%) |
Jun 30, 2006 | 2.322 | 2.407 | 2.300 | 2.392 | 296,398 | -0.01(-0.26%) |
Jun 29, 2006 | 2.313 | 2.455 | 2.313 | 2.398 | 371,925 | +0.10(+4.25%) |
Jun 28, 2006 | 2.348 | 2.351 | 2.281 | 2.300 | 160,258 | -0.04(-1.75%) |
Jun 27, 2006 | 2.414 | 2.423 | 2.335 | 2.341 | 137,409 | -0.10(-4.25%) |
Jun 26, 2006 | 2.439 | 2.461 | 2.382 | 2.445 | 284,973 | +0.13(+5.72%) |
Jun 23, 2006 | 2.291 | 2.344 | 2.269 | 2.313 | 200,878 | +0.04(+1.80%) |
Jun 22, 2006 | 2.313 | 2.319 | 2.272 | 2.272 | 191,040 | -0.02(-0.83%) |
Jun 21, 2006 | 2.228 | 2.322 | 2.228 | 2.291 | 224,044 | +0.05(+2.39%) |
Jun 20, 2006 | 2.288 | 2.313 | 2.237 | 2.237 | 393,187 | -0.06(-2.74%) |
Jun 19, 2006 | 2.363 | 2.363 | 2.300 | 2.300 | 182,154 | -0.06(-2.67%) |
Jun 16, 2006 | 2.442 | 2.455 | 2.326 | 2.363 | 200,878 | -0.08(-3.10%) |
Jun 15, 2006 | 2.474 | 2.474 | 2.430 | 2.439 | 247,527 | +0.01(+0.39%) |
Jun 14, 2006 | 2.389 | 2.448 | 2.382 | 2.430 | 782,567 | +0.00(+0.13%) |
Jun 13, 2006 | 2.382 | 2.455 | 2.370 | 2.426 | 456,339 | +0.01(+0.52%) |
Jun 12, 2006 | 2.452 | 2.452 | 2.379 | 2.414 | 174,855 | -0.01(-0.52%) |
Jun 09, 2006 | 2.426 | 2.455 | 2.404 | 2.426 | 264,981 | +0.00(+0.13%) |
Jun 08, 2006 | 2.389 | 2.489 | 2.316 | 2.423 | 442,058 | +0.03(+1.05%) |
Jun 07, 2006 | 2.357 | 2.404 | 2.344 | 2.398 | 402,073 | +0.01(+0.53%) |
Jun 06, 2006 | 2.354 | 2.417 | 2.354 | 2.385 | 315,756 | -0.02(-0.79%) |
Jun 05, 2006 | 2.392 | 2.426 | 2.379 | 2.404 | 246,258 | -0.00(-0.13%) |
Jun 02, 2006 | 2.367 | 2.433 | 2.341 | 2.407 | 313,534 | +0.04(+1.87%) |
Jun 01, 2006 | 2.281 | 2.370 | 2.250 | 2.363 | 219,918 | +0.04(+1.90%) |
May 31, 2006 | 2.272 | 2.357 | 2.212 | 2.319 | 497,276 | +0.03(+1.24%) |
May 30, 2006 | 2.275 | 2.338 | 2.272 | 2.291 | 145,343 | -0.04(-1.76%) |
May 26, 2006 | 2.363 | 2.370 | 2.332 | 2.332 | 121,859 | -0.03(-1.47%) |
May 25, 2006 | 2.341 | 2.370 | 2.341 | 2.367 | 132,966 | +0.04(+1.90%) |
May 24, 2006 | 2.348 | 2.379 | 2.310 | 2.322 | 312,900 | -0.06(-2.38%) |
May 23, 2006 | 2.389 | 2.464 | 2.379 | 2.379 | 237,055 | -0.03(-1.18%) |
May 22, 2006 | 2.367 | 2.414 | 2.338 | 2.407 | 200,878 | -0.02(-0.78%) |
May 19, 2006 | 2.436 | 2.442 | 2.389 | 2.426 | 216,745 | -0.04(-1.53%) |
May 18, 2006 | 2.452 | 2.489 | 2.423 | 2.464 | 366,848 | +0.04(+1.82%) |
May 17, 2006 | 2.493 | 2.493 | 2.392 | 2.420 | 320,516 | -0.07(-2.91%) |
May 16, 2006 | 2.445 | 2.511 | 2.445 | 2.493 | 323,372 | +0.02(+0.76%) |
May 15, 2006 | 2.458 | 2.489 | 2.395 | 2.474 | 314,169 | -0.02(-0.63%) |
May 12, 2006 | 2.511 | 2.521 | 2.477 | 2.489 | 255,461 | -0.04(-1.62%) |
May 11, 2006 | 2.436 | 2.552 | 2.433 | 2.530 | 692,442 | +0.08(+3.08%) |
May 10, 2006 | 2.445 | 2.458 | 2.376 | 2.455 | 413,497 | +0.01(+0.26%) |
May 09, 2006 | 2.426 | 2.448 | 2.404 | 2.448 | 318,929 | +0.02(+0.91%) |
May 08, 2006 | 2.285 | 2.430 | 2.285 | 2.426 | 311,630 | +0.06(+2.67%) |
May 05, 2006 | 2.316 | 2.392 | 2.316 | 2.363 | 252,604 | +0.03(+1.08%) |
May 04, 2006 | 2.316 | 2.348 | 2.307 | 2.338 | 217,697 | +0.01(+0.41%) |
May 03, 2006 | 2.335 | 2.360 | 2.319 | 2.329 | 116,147 | +0.01(+0.27%) |
May 02, 2006 | 2.354 | 2.373 | 2.307 | 2.322 | 203,416 | -0.03(-1.47%) |