Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2006 | 2.357 | 2.423 | 2.326 | 2.357 | 386,523 | -0.07(-2.73%) |
Apr 28, 2006 | 2.423 | 2.452 | 2.379 | 2.423 | 255,143 | -0.03(-1.28%) |
Apr 27, 2006 | 2.288 | 2.458 | 2.285 | 2.455 | 927,593 | +0.15(+6.42%) |
Apr 26, 2006 | 2.310 | 2.360 | 2.307 | 2.307 | 267,520 | -0.04(-1.75%) |
Apr 25, 2006 | 2.370 | 2.370 | 2.275 | 2.348 | 299,889 | -0.04(-1.71%) |
Apr 24, 2006 | 2.363 | 2.398 | 2.316 | 2.389 | 349,077 | -0.04(-1.56%) |
Apr 21, 2006 | 2.363 | 2.442 | 2.319 | 2.426 | 1,111,969 | +0.00(+0.00%) |
Apr 20, 2006 | 2.395 | 2.426 | 2.231 | 2.426 | 896,493 | +0.03(+1.18%) |
Apr 19, 2006 | 2.206 | 2.398 | 2.200 | 2.398 | 759,401 | +0.20(+8.87%) |
Apr 18, 2006 | 2.089 | 2.206 | 2.089 | 2.203 | 706,405 | +0.10(+4.80%) |
Apr 17, 2006 | 2.089 | 2.105 | 2.067 | 2.102 | 213,571 | -0.00(-0.15%) |
Apr 13, 2006 | 2.089 | 2.114 | 2.080 | 2.105 | 128,523 | +0.02(+0.75%) |
Apr 12, 2006 | 2.105 | 2.111 | 2.077 | 2.089 | 284,656 | -0.03(-1.19%) |
Apr 11, 2006 | 2.127 | 2.127 | 2.096 | 2.114 | 169,143 | -0.02(-0.89%) |
Apr 10, 2006 | 2.127 | 2.143 | 2.111 | 2.133 | 198,656 | -0.01(-0.59%) |
Apr 07, 2006 | 2.190 | 2.206 | 2.133 | 2.146 | 205,003 | -0.06(-2.85%) |
Apr 06, 2006 | 2.187 | 2.212 | 2.187 | 2.209 | 137,409 | +0.01(+0.43%) |
Apr 05, 2006 | 2.196 | 2.206 | 2.187 | 2.200 | 327,180 | +0.01(+0.29%) |
Apr 04, 2006 | 2.206 | 2.218 | 2.190 | 2.193 | 147,564 | +0.01(+0.43%) |
Apr 03, 2006 | 2.206 | 2.222 | 2.184 | 2.184 | 263,711 | -0.04(-1.70%) |
Mar 31, 2006 | 2.174 | 2.222 | 2.146 | 2.222 | 600,095 | +0.05(+2.17%) |
Mar 30, 2006 | 2.143 | 2.174 | 2.130 | 2.174 | 208,811 | +0.01(+0.58%) |
Mar 29, 2006 | 2.127 | 2.174 | 2.127 | 2.162 | 123,763 | +0.03(+1.33%) |
Mar 28, 2006 | 2.127 | 2.155 | 2.105 | 2.133 | 245,623 | +0.01(+0.30%) |
Mar 27, 2006 | 2.108 | 2.159 | 2.108 | 2.127 | 248,796 | -0.04(-1.89%) |
Mar 24, 2006 | 2.159 | 2.174 | 2.127 | 2.168 | 172,634 | -0.01(-0.29%) |
Mar 23, 2006 | 2.140 | 2.177 | 2.121 | 2.174 | 230,390 | +0.04(+2.07%) |
Mar 22, 2006 | 2.130 | 2.143 | 2.086 | 2.130 | 172,634 | -0.00(-0.15%) |
Mar 21, 2006 | 2.165 | 2.165 | 2.061 | 2.133 | 340,826 | -0.03(-1.46%) |
Mar 20, 2006 | 2.127 | 2.203 | 2.127 | 2.165 | 182,154 | +0.04(+1.78%) |
Mar 17, 2006 | 2.187 | 2.200 | 2.086 | 2.127 | 477,283 | -0.07(-3.02%) |
Mar 16, 2006 | 2.165 | 2.212 | 2.165 | 2.193 | 387,475 | +0.01(+0.29%) |
Mar 15, 2006 | 2.184 | 2.203 | 2.149 | 2.187 | 136,457 | +0.00(+0.14%) |
Mar 14, 2006 | 2.184 | 2.193 | 2.177 | 2.184 | 233,881 | +0.00(+0.00%) |
Mar 13, 2006 | 2.174 | 2.200 | 2.174 | 2.184 | 150,737 | -0.02(-0.72%) |
Mar 10, 2006 | 2.181 | 2.206 | 2.165 | 2.200 | 143,438 | +0.01(+0.29%) |
Mar 09, 2006 | 2.203 | 2.212 | 2.190 | 2.193 | 88,538 | -0.01(-0.43%) |
Mar 08, 2006 | 2.196 | 2.203 | 2.187 | 2.203 | 112,339 | +0.01(+0.58%) |
Mar 07, 2006 | 2.206 | 2.209 | 2.190 | 2.190 | 333,210 | -0.01(-0.57%) |
Mar 06, 2006 | 2.196 | 2.215 | 2.190 | 2.203 | 189,136 | +0.00(+0.14%) |
Mar 03, 2006 | 2.200 | 2.203 | 2.190 | 2.200 | 183,741 | -0.01(-0.43%) |
Mar 02, 2006 | 2.200 | 2.212 | 2.190 | 2.209 | 340,826 | +0.01(+0.29%) |