Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 2.749 | 2.749 | 2.659 | 2.696 | 6,664 | +0.02(+0.58%) |
Jul 28, 2006 | 2.659 | 2.728 | 2.659 | 2.680 | 16,266 | +0.02(+0.70%) |
Jul 27, 2006 | 2.717 | 2.925 | 2.659 | 2.662 | 50,876 | -0.22(-7.66%) |
Jul 26, 2006 | 2.792 | 2.925 | 2.622 | 2.882 | 51,546 | +0.09(+3.24%) |
Jul 25, 2006 | 2.925 | 2.925 | 2.792 | 2.792 | 6,100 | -0.12(-4.20%) |
Jul 24, 2006 | 2.914 | 2.925 | 2.914 | 2.914 | 5,667 | +0.00(+0.00%) |
Jul 21, 2006 | 2.893 | 2.914 | 2.872 | 2.914 | 1,647 | +0.05(+1.67%) |
Jul 20, 2006 | 2.872 | 2.925 | 2.712 | 2.866 | 18,417 | -0.01(-0.18%) |
Jul 19, 2006 | 2.797 | 2.898 | 2.792 | 2.872 | 12,981 | -0.00(-0.13%) |
Jul 18, 2006 | 2.989 | 2.989 | 2.824 | 2.875 | 3,663 | -0.03(-0.97%) |
Jul 17, 2006 | 3.137 | 3.137 | 2.797 | 2.904 | 5,282 | -0.15(-4.88%) |
Jul 14, 2006 | 2.712 | 3.074 | 2.584 | 3.052 | 64,478 | +0.34(+12.55%) |
Jul 13, 2006 | 2.733 | 3.047 | 2.675 | 2.712 | 44,895 | -0.08(-2.86%) |
Jul 12, 2006 | 3.084 | 3.100 | 2.792 | 2.792 | 71,609 | -0.05(-1.87%) |
Jul 11, 2006 | 2.818 | 2.919 | 2.802 | 2.845 | 23,047 | +0.03(+1.13%) |
Jul 10, 2006 | 2.818 | 2.856 | 2.765 | 2.813 | 7,683 | +0.03(+0.94%) |
Jul 07, 2006 | 2.702 | 2.792 | 2.702 | 2.787 | 4,941 | +0.09(+3.17%) |
Jul 06, 2006 | 2.664 | 2.701 | 2.648 | 2.701 | 45,478 | +0.06(+2.21%) |
Jul 05, 2006 | 2.659 | 2.712 | 2.632 | 2.643 | 34,883 | -0.02(-0.60%) |
Jul 03, 2006 | 2.666 | 2.680 | 2.659 | 2.659 | 7,046 | -0.01(-0.40%) |
Jun 30, 2006 | 2.691 | 2.691 | 2.670 | 2.670 | 1,891 | +0.01(+0.40%) |
Jun 29, 2006 | 2.671 | 2.671 | 2.659 | 2.659 | 18,428 | +0.00(+0.00%) |
Jun 28, 2006 | 2.685 | 2.690 | 2.659 | 2.659 | 12,791 | -0.03(-0.99%) |
Jun 27, 2006 | 2.723 | 2.723 | 2.664 | 2.685 | 14,810 | +0.11(+4.12%) |
Jun 26, 2006 | 2.654 | 2.818 | 2.579 | 2.579 | 6,957 | -0.02(-0.61%) |
Jun 23, 2006 | 2.526 | 2.627 | 2.526 | 2.595 | 57,590 | +0.01(+0.41%) |
Jun 22, 2006 | 2.643 | 2.664 | 2.558 | 2.584 | 9,158 | -0.04(-1.62%) |
Jun 21, 2006 | 2.563 | 2.807 | 2.563 | 2.627 | 12,768 | +0.01(+0.47%) |
Jun 20, 2006 | 2.611 | 2.654 | 2.606 | 2.615 | 23,414 | -0.05(-1.84%) |
Jun 19, 2006 | 2.712 | 2.717 | 2.595 | 2.664 | 42,858 | -0.15(-5.49%) |
Jun 16, 2006 | 2.643 | 2.818 | 2.606 | 2.818 | 20,674 | +0.24(+9.28%) |
Jun 15, 2006 | 2.632 | 2.659 | 2.473 | 2.579 | 25,349 | -0.03(-1.02%) |
Jun 14, 2006 | 2.579 | 2.654 | 2.441 | 2.606 | 13,874 | +0.00(+0.00%) |
Jun 13, 2006 | 2.659 | 2.685 | 2.553 | 2.606 | 20,286 | -0.05(-2.00%) |
Jun 12, 2006 | 2.813 | 2.813 | 2.659 | 2.659 | 3,572 | +0.01(+0.20%) |
Jun 09, 2006 | 2.568 | 2.677 | 2.568 | 2.654 | 18,645 | +0.08(+3.10%) |
Jun 08, 2006 | 2.925 | 2.925 | 2.574 | 2.574 | 43,386 | -0.27(-9.36%) |
Jun 07, 2006 | 2.781 | 2.856 | 2.659 | 2.840 | 7,522 | +0.05(+1.91%) |
Jun 06, 2006 | 2.893 | 2.957 | 2.717 | 2.786 | 6,060 | +0.04(+1.55%) |
Jun 05, 2006 | 2.797 | 3.100 | 2.616 | 2.744 | 22,616 | -0.05(-1.90%) |
Jun 02, 2006 | 3.031 | 3.137 | 2.786 | 2.797 | 13,810 | -0.34(-10.70%) |
Jun 01, 2006 | 3.127 | 3.137 | 3.095 | 3.132 | 5,077 | +0.05(+1.55%) |
May 31, 2006 | 3.079 | 3.132 | 2.941 | 3.084 | 6,337 | +0.09(+2.84%) |
May 30, 2006 | 2.723 | 3.079 | 2.723 | 2.999 | 13,878 | +0.28(+10.37%) |
May 26, 2006 | 2.685 | 2.717 | 2.579 | 2.717 | 7,593 | +0.01(+0.39%) |
May 25, 2006 | 2.611 | 2.717 | 2.558 | 2.707 | 11,621 | +0.02(+0.59%) |
May 24, 2006 | 2.478 | 2.781 | 2.478 | 2.691 | 24,843 | -0.06(-2.32%) |
May 23, 2006 | 2.792 | 2.792 | 2.712 | 2.755 | 16,300 | -0.10(-3.54%) |
May 22, 2006 | 2.638 | 2.856 | 2.638 | 2.856 | 12,264 | +0.13(+4.93%) |
May 19, 2006 | 2.701 | 2.721 | 2.691 | 2.721 | 11,847 | +0.08(+3.18%) |
May 18, 2006 | 2.670 | 2.670 | 2.638 | 2.638 | 9,966 | -0.10(-3.69%) |
May 17, 2006 | 2.712 | 2.766 | 2.664 | 2.739 | 66,742 | -0.04(-1.34%) |
May 16, 2006 | 2.818 | 2.840 | 2.659 | 2.776 | 77,279 | -0.06(-2.25%) |
May 15, 2006 | 2.818 | 2.941 | 2.717 | 2.840 | 18,214 | +0.02(+0.75%) |
May 12, 2006 | 2.808 | 2.835 | 2.755 | 2.818 | 8,586 | -0.07(-2.57%) |
May 11, 2006 | 2.973 | 2.973 | 2.771 | 2.893 | 44,445 | -0.11(-3.72%) |
May 10, 2006 | 3.085 | 3.106 | 2.957 | 3.005 | 7,070 | +0.04(+1.25%) |
May 09, 2006 | 2.978 | 2.979 | 2.941 | 2.967 | 36,385 | +0.01(+0.36%) |
May 08, 2006 | 3.058 | 3.063 | 2.943 | 2.957 | 35,618 | -0.05(-1.77%) |
May 05, 2006 | 3.068 | 3.185 | 2.977 | 3.010 | 63,662 | -0.18(-5.67%) |
May 04, 2006 | 3.409 | 3.531 | 2.925 | 3.191 | 111,246 | -0.28(-8.12%) |
May 03, 2006 | 3.403 | 3.506 | 3.403 | 3.472 | 29,858 | -0.01(-0.15%) |
May 02, 2006 | 3.468 | 3.536 | 3.462 | 3.478 | 27,643 | +0.02(+0.62%) |