Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 2.114 | 2.121 | 2.110 | 2.110 | 606,312 | +0.00(+0.00%) |
May 30, 2006 | 2.117 | 2.121 | 2.110 | 2.110 | 420,018 | -0.00(-0.17%) |
May 26, 2006 | 2.114 | 2.124 | 2.107 | 2.114 | 338,871 | +0.00(+0.17%) |
May 25, 2006 | 2.107 | 2.117 | 2.103 | 2.110 | 588,597 | -0.00(-0.17%) |
May 24, 2006 | 2.103 | 2.117 | 2.100 | 2.114 | 830,607 | +0.02(+0.83%) |
May 23, 2006 | 2.096 | 2.110 | 2.093 | 2.096 | 588,597 | -0.00(-0.17%) |
May 22, 2006 | 2.093 | 2.103 | 2.093 | 2.100 | 548,881 | +0.00(+0.00%) |
May 19, 2006 | 2.093 | 2.110 | 2.093 | 2.100 | 607,740 | +0.00(+0.17%) |
May 18, 2006 | 2.089 | 2.103 | 2.089 | 2.096 | 497,736 | +0.01(+0.50%) |
May 17, 2006 | 2.103 | 2.103 | 2.075 | 2.086 | 590,882 | -0.01(-0.67%) |
May 16, 2006 | 2.110 | 2.117 | 2.100 | 2.100 | 805,463 | -0.01(-0.50%) |
May 15, 2006 | 2.117 | 2.121 | 2.107 | 2.110 | 420,589 | +0.00(+0.00%) |
May 12, 2006 | 2.100 | 2.117 | 2.100 | 2.110 | 490,307 | +0.00(+0.00%) |
May 11, 2006 | 2.100 | 2.117 | 2.100 | 2.110 | 528,594 | +0.01(+0.33%) |
May 10, 2006 | 2.100 | 2.114 | 2.100 | 2.103 | 666,886 | +0.00(+0.17%) |
May 09, 2006 | 2.107 | 2.114 | 2.096 | 2.100 | 582,025 | -0.01(-0.66%) |
May 08, 2006 | 2.107 | 2.121 | 2.107 | 2.114 | 579,453 | +0.00(+0.00%) |
May 05, 2006 | 2.107 | 2.121 | 2.107 | 2.114 | 647,171 | +0.00(+0.17%) |
May 04, 2006 | 2.103 | 2.117 | 2.103 | 2.110 | 669,743 | +0.01(+0.33%) |
May 03, 2006 | 2.110 | 2.117 | 2.093 | 2.103 | 424,589 | -0.01(-0.66%) |
May 02, 2006 | 2.114 | 2.128 | 2.110 | 2.117 | 441,447 | -0.00(-0.17%) |
May 01, 2006 | 2.117 | 2.124 | 2.117 | 2.121 | 264,582 | -0.00(-0.16%) |
Apr 28, 2006 | 2.093 | 2.128 | 2.093 | 2.124 | 710,602 | +0.03(+1.34%) |
Apr 27, 2006 | 2.089 | 2.110 | 2.089 | 2.096 | 765,176 | +0.00(+0.17%) |
Apr 26, 2006 | 2.093 | 2.117 | 2.089 | 2.093 | 619,455 | -0.00(-0.17%) |
Apr 25, 2006 | 2.093 | 2.114 | 2.093 | 2.096 | 597,454 | -0.01(-0.33%) |
Apr 24, 2006 | 2.093 | 2.107 | 2.093 | 2.103 | 762,604 | +0.01(+0.33%) |
Apr 21, 2006 | 2.082 | 2.100 | 2.082 | 2.096 | 535,737 | +0.02(+1.01%) |
Apr 20, 2006 | 2.082 | 2.103 | 2.075 | 2.075 | 522,308 | -0.01(-0.50%) |
Apr 19, 2006 | 2.089 | 2.107 | 2.086 | 2.086 | 539,452 | -0.00(-0.17%) |
Apr 18, 2006 | 2.079 | 2.107 | 2.079 | 2.089 | 774,319 | -0.00(-0.17%) |
Apr 17, 2006 | 2.082 | 2.093 | 2.079 | 2.093 | 626,884 | +0.02(+1.01%) |
Apr 13, 2006 | 2.082 | 2.096 | 2.072 | 2.072 | 504,879 | -0.01(-0.50%) |
Apr 12, 2006 | 2.089 | 2.100 | 2.082 | 2.082 | 700,887 | -0.01(-0.34%) |
Apr 11, 2006 | 2.082 | 2.107 | 2.082 | 2.089 | 815,464 | +0.00(+0.17%) |
Apr 10, 2006 | 2.089 | 2.100 | 2.086 | 2.086 | 463,734 | +0.00(+0.00%) |
Apr 07, 2006 | 2.103 | 2.110 | 2.082 | 2.086 | 640,027 | -0.02(-1.00%) |
Apr 06, 2006 | 2.103 | 2.114 | 2.103 | 2.107 | 344,872 | +0.00(+0.17%) |
Apr 05, 2006 | 2.103 | 2.114 | 2.103 | 2.103 | 537,737 | -0.00(-0.17%) |
Apr 04, 2006 | 2.114 | 2.121 | 2.107 | 2.107 | 450,305 | +0.00(+0.00%) |
Apr 03, 2006 | 2.100 | 2.110 | 2.096 | 2.107 | 372,301 | +0.00(+0.17%) |
Mar 31, 2006 | 2.100 | 2.114 | 2.100 | 2.103 | 706,316 | +0.00(+0.00%) |
Mar 30, 2006 | 2.103 | 2.117 | 2.103 | 2.103 | 653,742 | -0.01(-0.33%) |
Mar 29, 2006 | 2.114 | 2.124 | 2.107 | 2.110 | 986,043 | -0.01(-0.33%) |
Mar 28, 2006 | 2.117 | 2.124 | 2.114 | 2.117 | 535,451 | -0.00(-0.17%) |
Mar 27, 2006 | 2.124 | 2.135 | 2.117 | 2.121 | 736,032 | -0.01(-0.33%) |
Mar 24, 2006 | 2.121 | 2.145 | 2.121 | 2.128 | 826,607 | +0.00(+0.16%) |
Mar 23, 2006 | 2.114 | 2.142 | 2.114 | 2.124 | 737,746 | +0.01(+0.33%) |
Mar 22, 2006 | 2.110 | 2.131 | 2.110 | 2.117 | 592,311 | -0.01(-0.33%) |
Mar 21, 2006 | 2.124 | 2.142 | 2.124 | 2.124 | 599,454 | -0.01(-0.33%) |
Mar 20, 2006 | 2.121 | 2.135 | 2.121 | 2.131 | 615,455 | +0.01(+0.66%) |
Mar 17, 2006 | 2.110 | 2.128 | 2.110 | 2.117 | 629,741 | +0.00(+0.17%) |
Mar 16, 2006 | 2.110 | 2.128 | 2.110 | 2.114 | 465,163 | +0.00(+0.00%) |
Mar 15, 2006 | 2.121 | 2.121 | 2.110 | 2.114 | 446,590 | -0.00(-0.17%) |
Mar 14, 2006 | 2.110 | 2.124 | 2.110 | 2.117 | 528,023 | +0.00(+0.17%) |
Mar 13, 2006 | 2.103 | 2.124 | 2.103 | 2.114 | 374,873 | +0.00(+0.00%) |
Mar 10, 2006 | 2.107 | 2.124 | 2.103 | 2.114 | 821,750 | +0.00(+0.17%) |
Mar 09, 2006 | 2.103 | 2.124 | 2.103 | 2.110 | 486,878 | -0.00(-0.17%) |
Mar 08, 2006 | 2.100 | 2.124 | 2.100 | 2.114 | 596,883 | +0.01(+0.33%) |
Mar 07, 2006 | 2.103 | 2.124 | 2.100 | 2.107 | 1,326,057 | -0.01(-0.33%) |
Mar 06, 2006 | 2.121 | 2.124 | 2.110 | 2.114 | 548,881 | -0.00(-0.17%) |
Mar 03, 2006 | 2.124 | 2.131 | 2.117 | 2.117 | 538,594 | -0.01(-0.49%) |
Mar 02, 2006 | 2.138 | 2.138 | 2.117 | 2.128 | 731,460 | -0.01(-0.49%) |