Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.424 | 2.452 | 2.209 | 2.385 | 582,788 | -0.06(-2.30%) |
Jul 28, 2006 | 2.497 | 2.550 | 2.441 | 2.441 | 279,868 | -0.07(-2.93%) |
Jul 27, 2006 | 2.522 | 2.534 | 2.501 | 2.515 | 138,267 | -0.01(-0.56%) |
Jul 26, 2006 | 2.533 | 2.557 | 2.494 | 2.529 | 112,555 | -0.02(-0.83%) |
Jul 25, 2006 | 2.547 | 2.564 | 2.511 | 2.550 | 96,709 | -0.00(-0.14%) |
Jul 24, 2006 | 2.606 | 2.627 | 2.547 | 2.554 | 316,389 | -0.05(-1.76%) |
Jul 21, 2006 | 2.582 | 2.662 | 2.564 | 2.599 | 451,664 | +0.00(+0.14%) |
Jul 20, 2006 | 2.571 | 2.613 | 2.571 | 2.596 | 75,707 | +0.02(+0.96%) |
Jul 19, 2006 | 2.494 | 2.613 | 2.494 | 2.571 | 192,379 | +0.07(+2.66%) |
Jul 18, 2006 | 2.497 | 2.525 | 2.469 | 2.504 | 90,702 | +0.00(+0.00%) |
Jul 17, 2006 | 2.518 | 2.540 | 2.504 | 2.504 | 114,264 | -0.03(-1.11%) |
Jul 14, 2006 | 2.515 | 2.543 | 2.490 | 2.533 | 94,056 | -0.01(-0.55%) |
Jul 13, 2006 | 2.550 | 2.564 | 2.547 | 2.547 | 110,992 | -0.02(-0.88%) |
Jul 12, 2006 | 2.508 | 2.578 | 2.494 | 2.569 | 193,572 | +0.05(+2.02%) |
Jul 11, 2006 | 2.460 | 2.525 | 2.459 | 2.518 | 118,375 | +0.06(+2.43%) |
Jul 10, 2006 | 2.459 | 2.494 | 2.448 | 2.459 | 179,295 | -0.00(-0.14%) |
Jul 07, 2006 | 2.466 | 2.473 | 2.459 | 2.462 | 97,230 | +0.00(+0.14%) |
Jul 06, 2006 | 2.459 | 2.459 | 2.448 | 2.459 | 182,862 | +0.01(+0.43%) |
Jul 05, 2006 | 2.424 | 2.452 | 2.399 | 2.448 | 162,011 | +0.02(+1.01%) |
Jul 03, 2006 | 2.417 | 2.441 | 2.396 | 2.424 | 299,022 | +0.01(+0.44%) |
Jun 30, 2006 | 2.388 | 2.424 | 2.374 | 2.413 | 300,431 | +0.02(+0.73%) |
Jun 29, 2006 | 2.373 | 2.396 | 2.360 | 2.396 | 101,637 | +0.04(+1.49%) |
Jun 28, 2006 | 2.374 | 2.388 | 2.329 | 2.360 | 98,013 | -0.02(-0.74%) |
Jun 27, 2006 | 2.336 | 2.378 | 2.336 | 2.378 | 54,656 | +0.03(+1.35%) |
Jun 26, 2006 | 2.399 | 2.441 | 2.322 | 2.346 | 200,143 | -0.06(-2.48%) |
Jun 23, 2006 | 2.403 | 2.431 | 2.399 | 2.406 | 145,948 | -0.01(-0.44%) |
Jun 22, 2006 | 2.420 | 2.427 | 2.403 | 2.417 | 66,295 | +0.01(+0.44%) |
Jun 21, 2006 | 2.424 | 2.441 | 2.406 | 2.406 | 171,158 | -0.02(-0.87%) |
Jun 20, 2006 | 2.420 | 2.441 | 2.417 | 2.427 | 77,256 | +0.01(+0.44%) |
Jun 19, 2006 | 2.473 | 2.473 | 2.410 | 2.417 | 142,150 | -0.04(-1.71%) |
Jun 16, 2006 | 2.452 | 2.459 | 2.406 | 2.459 | 235,625 | +0.01(+0.43%) |
Jun 15, 2006 | 2.413 | 2.455 | 2.403 | 2.448 | 147,320 | +0.05(+2.20%) |
Jun 14, 2006 | 2.406 | 2.452 | 2.388 | 2.396 | 142,594 | -0.01(-0.44%) |
Jun 13, 2006 | 2.452 | 2.459 | 2.406 | 2.406 | 218,671 | -0.05(-1.86%) |
Jun 12, 2006 | 2.441 | 2.487 | 2.441 | 2.452 | 134,278 | +0.02(+0.87%) |
Jun 09, 2006 | 2.427 | 2.448 | 2.410 | 2.431 | 84,917 | +0.02(+0.73%) |
Jun 08, 2006 | 2.490 | 2.504 | 2.410 | 2.413 | 173,572 | -0.06(-2.55%) |
Jun 07, 2006 | 2.427 | 2.487 | 2.424 | 2.476 | 143,815 | +0.06(+2.47%) |
Jun 06, 2006 | 2.459 | 2.490 | 2.403 | 2.417 | 218,694 | -0.05(-2.18%) |
Jun 05, 2006 | 2.540 | 2.547 | 2.448 | 2.470 | 141,600 | -0.05(-2.18%) |
Jun 02, 2006 | 2.487 | 2.557 | 2.483 | 2.525 | 183,710 | +0.07(+2.71%) |
Jun 01, 2006 | 2.469 | 2.494 | 2.434 | 2.459 | 87,408 | +0.00(+0.00%) |
May 31, 2006 | 2.417 | 2.480 | 2.388 | 2.459 | 298,649 | +0.04(+1.60%) |
May 30, 2006 | 2.381 | 2.445 | 2.357 | 2.420 | 143,118 | +0.02(+0.88%) |
May 26, 2006 | 2.396 | 2.424 | 2.381 | 2.399 | 233,965 | +0.02(+0.89%) |
May 25, 2006 | 2.427 | 2.448 | 2.378 | 2.378 | 223,278 | -0.05(-1.88%) |
May 24, 2006 | 2.438 | 2.448 | 2.388 | 2.424 | 151,349 | +0.00(+0.15%) |
May 23, 2006 | 2.427 | 2.476 | 2.410 | 2.420 | 90,608 | -0.01(-0.43%) |
May 22, 2006 | 2.459 | 2.518 | 2.399 | 2.431 | 140,260 | -0.04(-1.42%) |
May 19, 2006 | 2.522 | 2.529 | 2.459 | 2.466 | 133,145 | -0.06(-2.23%) |
May 18, 2006 | 2.427 | 2.525 | 2.406 | 2.522 | 232,348 | +0.08(+3.16%) |
May 17, 2006 | 2.476 | 2.497 | 2.301 | 2.445 | 399,316 | -0.04(-1.42%) |
May 16, 2006 | 2.522 | 2.522 | 2.473 | 2.480 | 79,311 | -0.03(-1.26%) |
May 15, 2006 | 2.424 | 2.536 | 2.424 | 2.511 | 130,745 | +0.03(+1.27%) |
May 12, 2006 | 2.564 | 2.564 | 2.476 | 2.480 | 206,429 | -0.08(-3.16%) |
May 11, 2006 | 2.634 | 2.634 | 2.543 | 2.561 | 293,143 | -0.05(-1.75%) |
May 10, 2006 | 2.606 | 2.631 | 2.547 | 2.606 | 352,389 | +0.04(+1.64%) |
May 09, 2006 | 2.522 | 2.599 | 2.522 | 2.564 | 310,552 | +0.03(+1.25%) |
May 08, 2006 | 2.525 | 2.571 | 2.515 | 2.533 | 154,514 | -0.00(-0.14%) |
May 05, 2006 | 2.511 | 2.554 | 2.462 | 2.536 | 263,290 | +0.02(+0.70%) |
May 04, 2006 | 2.501 | 2.547 | 2.483 | 2.518 | 108,755 | -0.02(-0.69%) |
May 03, 2006 | 2.547 | 2.561 | 2.466 | 2.536 | 215,776 | -0.00(-0.14%) |
May 02, 2006 | 2.536 | 2.585 | 2.525 | 2.540 | 120,447 | -0.00(-0.14%) |