Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2006 | 2.899 | 3.066 | 2.794 | 2.880 | 131,729 | +0.09(+3.10%) |
Apr 27, 2006 | 3.370 | 3.432 | 2.707 | 2.794 | 285,959 | -0.56(-16.64%) |
Apr 26, 2006 | 2.317 | 3.711 | 2.317 | 3.351 | 731,097 | +1.07(+47.01%) |
Apr 25, 2006 | 2.261 | 2.323 | 2.249 | 2.280 | 4,843 | +0.07(+3.08%) |
Apr 24, 2006 | 2.273 | 2.273 | 2.199 | 2.211 | 8,635 | -0.08(-3.51%) |
Apr 21, 2006 | 2.292 | 2.292 | 2.292 | 2.292 | 403 | -0.02(-1.07%) |
Apr 20, 2006 | 2.273 | 2.317 | 2.273 | 2.317 | 15,943 | +0.05(+2.19%) |
Apr 19, 2006 | 2.267 | 2.267 | 2.230 | 2.267 | 4,964 | +0.04(+1.67%) |
Apr 18, 2006 | 2.342 | 2.342 | 2.187 | 2.230 | 5,165 | -0.09(-3.74%) |
Apr 17, 2006 | 2.304 | 2.379 | 2.261 | 2.317 | 4,102 | +0.02(+1.08%) |
Apr 13, 2006 | 2.311 | 2.379 | 2.267 | 2.292 | 5,500 | -0.03(-1.33%) |
Apr 12, 2006 | 2.224 | 2.379 | 2.224 | 2.323 | 10,186 | +0.12(+5.63%) |
Apr 11, 2006 | 2.403 | 2.403 | 2.119 | 2.199 | 14,845 | -0.20(-8.51%) |
Apr 10, 2006 | 2.366 | 2.404 | 2.366 | 2.403 | 1,880 | -0.03(-1.11%) |
Apr 07, 2006 | 2.478 | 2.478 | 2.416 | 2.430 | 2,744 | -0.07(-2.65%) |
Apr 06, 2006 | 2.459 | 2.515 | 2.459 | 2.496 | 1,278 | +0.08(+3.33%) |
Apr 05, 2006 | 2.565 | 2.565 | 2.366 | 2.416 | 20,287 | -0.13(-5.11%) |
Apr 04, 2006 | 2.308 | 2.608 | 2.308 | 2.546 | 18,729 | +0.22(+9.60%) |
Apr 03, 2006 | 2.360 | 2.379 | 2.323 | 2.323 | 6,278 | -0.01(-0.27%) |
Mar 31, 2006 | 2.323 | 2.329 | 2.323 | 2.329 | 8,555 | +0.00(+0.00%) |
Mar 30, 2006 | 2.304 | 2.474 | 2.304 | 2.329 | 5,714 | -0.04(-1.62%) |
Mar 29, 2006 | 2.255 | 2.368 | 2.255 | 2.368 | 4,597 | +0.14(+6.17%) |
Mar 28, 2006 | 2.280 | 2.280 | 2.230 | 2.230 | 8,399 | -0.05(-2.17%) |
Mar 27, 2006 | 2.323 | 2.360 | 2.230 | 2.280 | 11,179 | -0.13(-5.40%) |
Mar 24, 2006 | 2.410 | 2.410 | 2.410 | 2.410 | 807 | -0.02(-0.77%) |
Mar 23, 2006 | 2.323 | 2.589 | 2.323 | 2.428 | 11,623 | +0.12(+5.09%) |
Mar 22, 2006 | 2.230 | 2.335 | 2.230 | 2.311 | 6,457 | +0.03(+1.36%) |
Mar 21, 2006 | 2.317 | 2.317 | 2.236 | 2.280 | 8,488 | +0.00(+0.00%) |
Mar 20, 2006 | 2.323 | 2.323 | 2.236 | 2.280 | 6,316 | -0.05(-2.13%) |
Mar 17, 2006 | 2.323 | 2.379 | 2.267 | 2.329 | 15,901 | -0.13(-5.29%) |
Mar 16, 2006 | 2.664 | 2.695 | 2.416 | 2.459 | 15,659 | -0.17(-6.59%) |
Mar 15, 2006 | 2.534 | 2.633 | 2.534 | 2.633 | 6,023 | +0.12(+4.94%) |
Mar 14, 2006 | 2.515 | 2.521 | 2.478 | 2.509 | 1,452 | +0.02(+1.00%) |
Mar 13, 2006 | 2.527 | 2.546 | 2.484 | 2.484 | 10,393 | -0.09(-3.59%) |
Mar 10, 2006 | 2.577 | 2.577 | 2.577 | 2.577 | 0 | +0.00(+0.00%) |
Mar 09, 2006 | 2.577 | 2.577 | 2.577 | 2.577 | 0 | +0.00(+0.00%) |
Mar 08, 2006 | 2.558 | 2.589 | 2.558 | 2.577 | 1,937 | -0.06(-2.13%) |
Mar 07, 2006 | 2.633 | 2.633 | 2.633 | 2.633 | 0 | +0.00(+0.00%) |
Mar 06, 2006 | 2.602 | 2.633 | 2.602 | 2.633 | 322 | +0.13(+5.20%) |
Mar 03, 2006 | 2.509 | 2.652 | 2.503 | 2.503 | 15,915 | -0.01(-0.25%) |
Mar 02, 2006 | 2.664 | 2.695 | 2.509 | 2.509 | 3,897 | -0.14(-5.37%) |
Mar 01, 2006 | 2.688 | 2.763 | 2.651 | 2.651 | 3,131 | -0.09(-3.39%) |
Feb 28, 2006 | 2.781 | 2.757 | 2.744 | 2.744 | 322 | -0.04(-1.34%) |
Feb 27, 2006 | 2.788 | 2.788 | 2.726 | 2.781 | 1,452 | +0.06(+2.28%) |
Feb 24, 2006 | 2.719 | 2.719 | 2.719 | 2.719 | 548 | -0.01(-0.19%) |
Feb 23, 2006 | 2.725 | 2.725 | 2.725 | 2.725 | 161 | +0.03(+1.11%) |
Feb 22, 2006 | 2.695 | 2.695 | 2.695 | 2.695 | 8,680 | -0.01(-0.23%) |
Feb 21, 2006 | 2.788 | 2.788 | 2.682 | 2.701 | 2,679 | -0.04(-1.58%) |
Feb 17, 2006 | 2.664 | 2.744 | 2.664 | 2.744 | 16,117 | +0.05(+1.84%) |
Feb 16, 2006 | 2.732 | 2.732 | 2.670 | 2.695 | 6,457 | +0.03(+1.16%) |
Feb 15, 2006 | 2.664 | 2.664 | 2.664 | 2.664 | 2,337 | +0.00(+0.00%) |
Feb 14, 2006 | 2.664 | 2.664 | 2.664 | 2.664 | 0 | +0.00(+0.00%) |
Feb 13, 2006 | 2.583 | 2.664 | 2.583 | 2.664 | 2,100 | -0.03(-1.15%) |
Feb 10, 2006 | 2.602 | 2.695 | 2.602 | 2.695 | 839 | -0.04(-1.58%) |
Feb 09, 2006 | 2.639 | 2.738 | 2.571 | 2.738 | 8,073 | +0.07(+2.75%) |
Feb 08, 2006 | 2.683 | 2.683 | 2.664 | 2.665 | 10,251 | -0.07(-2.67%) |
Feb 07, 2006 | 2.701 | 2.738 | 2.664 | 2.738 | 12,155 | -0.03(-1.12%) |
Feb 06, 2006 | 2.695 | 2.788 | 2.695 | 2.769 | 3,034 | +0.01(+0.45%) |
Feb 03, 2006 | 2.738 | 2.788 | 2.701 | 2.757 | 17,655 | +0.02(+0.68%) |
Feb 02, 2006 | 2.738 | 2.738 | 2.726 | 2.738 | 3,147 | +0.00(+0.00%) |