Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 1.200 | 1.222 | 1.194 | 1.217 | 44,486 | +0.00(+0.00%) |
Apr 27, 2006 | 1.194 | 1.217 | 1.189 | 1.217 | 92,303 | +0.02(+1.38%) |
Apr 26, 2006 | 1.161 | 1.217 | 1.134 | 1.200 | 133,283 | +0.04(+3.83%) |
Apr 25, 2006 | 1.150 | 1.178 | 1.128 | 1.156 | 70,127 | +0.01(+0.48%) |
Apr 24, 2006 | 1.134 | 1.194 | 1.111 | 1.150 | 113,561 | -0.02(-1.89%) |
Apr 21, 2006 | 1.189 | 1.233 | 1.172 | 1.172 | 139,097 | +0.00(+0.00%) |
Apr 20, 2006 | 1.128 | 1.172 | 1.076 | 1.172 | 124,055 | +0.07(+6.00%) |
Apr 19, 2006 | 1.062 | 1.128 | 1.056 | 1.106 | 87,979 | +0.04(+4.17%) |
Apr 18, 2006 | 1.056 | 1.089 | 1.056 | 1.062 | 47,394 | +0.00(+0.00%) |
Apr 17, 2006 | 1.056 | 1.095 | 1.056 | 1.062 | 72,351 | -0.02(-1.54%) |
Apr 13, 2006 | 1.034 | 1.078 | 1.040 | 1.078 | 64,365 | +0.04(+4.28%) |
Apr 12, 2006 | 1.051 | 1.051 | 0.9124 | 1.034 | 84,979 | -0.02(-1.58%) |
Apr 11, 2006 | 1.051 | 1.051 | 1.001 | 1.051 | 132,666 | +0.04(+3.83%) |
Apr 10, 2006 | 0.9954 | 1.045 | 0.9456 | 1.012 | 124,565 | +0.02(+2.23%) |
Apr 07, 2006 | 0.9401 | 0.9898 | 0.9401 | 0.9898 | 27,523 | +0.04(+4.07%) |
Apr 06, 2006 | 0.9511 | 0.9677 | 0.9401 | 0.9511 | 18,243 | -0.01(-1.15%) |
Apr 05, 2006 | 0.9677 | 0.9898 | 0.9544 | 0.9622 | 34,328 | -0.01(-0.57%) |
Apr 04, 2006 | 0.9842 | 0.9842 | 0.9401 | 0.9677 | 4,108 | -0.02(-2.23%) |
Apr 03, 2006 | 1.023 | 1.023 | 0.9124 | 0.9898 | 103,980 | +0.05(+5.29%) |
Mar 31, 2006 | 0.9954 | 0.9954 | 0.9401 | 0.9401 | 17,429 | -0.04(-3.95%) |
Mar 30, 2006 | 0.8958 | 0.9954 | 0.8958 | 0.9788 | 34,422 | +0.06(+6.63%) |
Mar 29, 2006 | 0.9124 | 0.9622 | 0.8903 | 0.9179 | 14,919 | +0.01(+1.22%) |
Mar 28, 2006 | 0.9401 | 0.9401 | 0.9069 | 0.9069 | 12,667 | +0.00(+0.00%) |
Mar 27, 2006 | 0.9290 | 0.9622 | 0.8903 | 0.9069 | 44,330 | -0.04(-4.09%) |
Mar 24, 2006 | 0.9124 | 0.9622 | 0.9124 | 0.9456 | 25,302 | -0.01(-0.58%) |
Mar 23, 2006 | 0.9235 | 0.9525 | 0.9235 | 0.9511 | 45,752 | +0.02(+1.78%) |
Mar 22, 2006 | 0.9069 | 0.9531 | 0.9014 | 0.9345 | 4,882 | +0.01(+1.20%) |
Mar 21, 2006 | 0.9014 | 0.9401 | 0.8903 | 0.9235 | 66,884 | +0.01(+1.21%) |
Mar 20, 2006 | 0.9124 | 0.9401 | 0.9124 | 0.9124 | 5,439 | -0.01(-0.60%) |
Mar 17, 2006 | 0.9235 | 0.9401 | 0.9179 | 0.9179 | 10,669 | +0.01(+1.22%) |
Mar 16, 2006 | 0.9124 | 0.9456 | 0.8903 | 0.9069 | 35,836 | -0.02(-1.80%) |
Mar 15, 2006 | 0.9069 | 0.9533 | 0.9069 | 0.9235 | 22,131 | -0.02(-1.76%) |
Mar 14, 2006 | 0.9677 | 0.9699 | 0.9235 | 0.9401 | 24,064 | -0.03(-2.86%) |
Mar 13, 2006 | 0.9954 | 0.9954 | 0.9677 | 0.9677 | 7,786 | -0.01(-1.13%) |
Mar 10, 2006 | 0.9600 | 0.9843 | 0.9572 | 0.9788 | 31,104 | -0.01(-0.56%) |
Mar 09, 2006 | 1.012 | 1.012 | 0.9843 | 0.9843 | 20,174 | -0.03(-2.73%) |
Mar 08, 2006 | 1.023 | 1.023 | 0.9788 | 1.012 | 119,217 | -0.01(-1.08%) |
Mar 07, 2006 | 0.9511 | 1.045 | 0.9511 | 1.023 | 146,802 | +0.06(+5.71%) |
Mar 06, 2006 | 0.9069 | 1.001 | 0.9069 | 0.9677 | 101,855 | +0.02(+1.74%) |
Mar 03, 2006 | 0.8903 | 0.9677 | 0.8903 | 0.9511 | 52,634 | +0.03(+2.99%) |
Mar 02, 2006 | 0.9401 | 0.9401 | 0.9124 | 0.9235 | 29,617 | -0.02(-1.76%) |
Mar 01, 2006 | 0.8903 | 0.9456 | 0.8903 | 0.9401 | 44,674 | +0.02(+1.80%) |
Feb 28, 2006 | 0.9179 | 0.9268 | 0.8903 | 0.9235 | 36,619 | +0.01(+0.60%) |
Feb 27, 2006 | 0.9069 | 0.9401 | 0.9069 | 0.9179 | 14,841 | -0.03(-2.92%) |
Feb 24, 2006 | 0.9732 | 0.9788 | 0.9124 | 0.9456 | 4,701 | +0.01(+1.18%) |
Feb 23, 2006 | 0.9257 | 0.9456 | 0.8903 | 0.9345 | 30,091 | +0.01(+1.19%) |
Feb 22, 2006 | 0.9010 | 0.9345 | 0.8848 | 0.9235 | 42,238 | +0.02(+2.46%) |
Feb 21, 2006 | 0.8848 | 0.9124 | 0.8848 | 0.9014 | 11,687 | +0.01(+0.62%) |
Feb 17, 2006 | 0.8848 | 0.9179 | 0.8848 | 0.8958 | 35,413 | +0.01(+0.62%) |
Feb 16, 2006 | 0.9898 | 0.9898 | 0.8848 | 0.8903 | 38,880 | -0.10(-10.06%) |
Feb 15, 2006 | 0.9401 | 0.9898 | 0.9401 | 0.9898 | 90,918 | +0.04(+4.07%) |
Feb 14, 2006 | 0.9401 | 0.9622 | 0.9290 | 0.9511 | 20,112 | +0.02(+1.78%) |
Feb 13, 2006 | 0.9014 | 0.9456 | 0.8848 | 0.9345 | 105,689 | +0.05(+5.62%) |
Feb 10, 2006 | 0.8626 | 0.8848 | 0.8626 | 0.8848 | 31,115 | -0.02(-2.44%) |
Feb 09, 2006 | 0.9014 | 0.9290 | 0.8848 | 0.9069 | 12,579 | -0.01(-0.61%) |
Feb 08, 2006 | 0.9290 | 0.9401 | 0.8903 | 0.9124 | 24,700 | -0.01(-0.60%) |
Feb 07, 2006 | 0.9345 | 0.9456 | 0.9124 | 0.9179 | 15,962 | -0.03(-2.92%) |
Feb 06, 2006 | 0.9401 | 0.9843 | 0.9179 | 0.9456 | 45,010 | -0.01(-1.16%) |
Feb 03, 2006 | 0.9567 | 0.9567 | 0.9567 | 0.9567 | 16,275 | -0.01(-1.14%) |
Feb 02, 2006 | 0.9567 | 0.9954 | 0.9567 | 0.9677 | 35,715 | +0.01(+1.16%) |