Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 1.366 | 1.394 | 1.311 | 1.337 | 79,740 | -0.01(-0.66%) |
May 30, 2006 | 1.310 | 1.364 | 1.283 | 1.346 | 237,360 | +0.05(+4.04%) |
May 26, 2006 | 1.226 | 1.299 | 1.226 | 1.293 | 164,430 | +0.02(+1.22%) |
May 25, 2006 | 1.302 | 1.323 | 1.230 | 1.278 | 311,202 | +0.03(+2.04%) |
May 24, 2006 | 1.227 | 1.289 | 1.226 | 1.252 | 190,662 | -0.01(-0.88%) |
May 23, 2006 | 1.326 | 1.327 | 1.249 | 1.263 | 259,800 | -0.04(-3.32%) |
May 22, 2006 | 1.306 | 1.310 | 1.130 | 1.307 | 105,624 | +0.00(+0.00%) |
May 19, 2006 | 1.316 | 1.357 | 1.286 | 1.307 | 125,280 | -0.01(-0.76%) |
May 18, 2006 | 1.313 | 1.333 | 1.289 | 1.317 | 52,620 | +0.01(+0.59%) |
May 17, 2006 | 1.316 | 1.382 | 1.309 | 1.309 | 8,820 | -0.06(-4.07%) |
May 16, 2006 | 1.388 | 1.388 | 1.313 | 1.364 | 3,660 | +0.01(+0.82%) |
May 15, 2006 | 1.328 | 1.361 | 1.328 | 1.353 | 15,000 | +0.03(+2.18%) |
May 12, 2006 | 1.333 | 1.356 | 1.310 | 1.324 | 21,576 | -0.01(-1.05%) |
May 11, 2006 | 1.389 | 1.393 | 1.307 | 1.338 | 82,152 | -0.05(-3.63%) |
May 10, 2006 | 1.389 | 1.389 | 1.389 | 1.389 | 8,910 | +0.01(+0.89%) |
May 09, 2006 | 1.356 | 1.377 | 1.346 | 1.377 | 10,494 | +0.01(+0.98%) |
May 08, 2006 | 1.339 | 1.363 | 1.339 | 1.363 | 8,994 | +0.02(+1.83%) |
May 05, 2006 | 1.336 | 1.356 | 1.329 | 1.339 | 19,800 | +0.00(+0.25%) |
May 04, 2006 | 1.328 | 1.352 | 1.328 | 1.336 | 45,066 | -0.01(-0.66%) |
May 03, 2006 | 1.367 | 1.378 | 1.344 | 1.344 | 88,800 | -0.02(-1.63%) |
May 02, 2006 | 1.356 | 1.374 | 1.322 | 1.367 | 102,792 | +0.00(+0.24%) |
May 01, 2006 | 1.378 | 1.404 | 1.357 | 1.363 | 36,666 | -0.03(-1.84%) |
Apr 28, 2006 | 1.383 | 1.406 | 1.372 | 1.389 | 51,600 | -0.02(-1.19%) |
Apr 27, 2006 | 1.378 | 1.417 | 1.368 | 1.406 | 52,656 | -0.01(-0.78%) |
Apr 26, 2006 | 1.428 | 1.439 | 1.393 | 1.417 | 62,010 | -0.00(-0.09%) |
Apr 25, 2006 | 1.389 | 1.418 | 1.389 | 1.418 | 33,432 | +0.03(+1.93%) |
Apr 24, 2006 | 1.444 | 1.444 | 1.378 | 1.391 | 95,880 | -0.04(-2.57%) |
Apr 21, 2006 | 1.428 | 1.428 | 1.400 | 1.428 | 18,918 | +0.00(+0.00%) |
Apr 20, 2006 | 1.367 | 1.442 | 1.367 | 1.428 | 83,580 | +0.04(+3.21%) |
Apr 19, 2006 | 1.389 | 1.406 | 1.355 | 1.383 | 90,108 | -0.02(-1.19%) |
Apr 18, 2006 | 1.328 | 1.416 | 1.328 | 1.400 | 200,076 | +0.05(+3.70%) |
Apr 17, 2006 | 1.333 | 1.371 | 1.317 | 1.350 | 87,222 | +0.00(+0.16%) |
Apr 13, 2006 | 1.312 | 1.372 | 1.312 | 1.348 | 78,834 | +0.03(+1.93%) |
Apr 12, 2006 | 1.341 | 1.361 | 1.254 | 1.322 | 280,596 | -0.02(-1.41%) |
Apr 11, 2006 | 1.472 | 1.522 | 1.289 | 1.341 | 616,740 | -0.15(-9.93%) |
Apr 10, 2006 | 1.699 | 1.699 | 1.431 | 1.489 | 786,618 | -1.55(-51.02%) |
Apr 07, 2006 | 3.140 | 3.192 | 2.962 | 3.040 | 1,972,800 | -0.11(-3.65%) |
Apr 06, 2006 | 3.082 | 3.165 | 3.058 | 3.155 | 336,000 | +0.13(+4.30%) |
Apr 05, 2006 | 3.042 | 3.075 | 2.935 | 3.025 | 208,800 | +0.02(+0.78%) |
Apr 04, 2006 | 2.858 | 3.025 | 2.808 | 3.002 | 292,800 | +0.09(+3.21%) |
Apr 03, 2006 | 2.990 | 2.990 | 2.870 | 2.908 | 339,000 | -0.01(-0.29%) |
Mar 31, 2006 | 2.958 | 2.978 | 2.895 | 2.917 | 242,400 | +0.01(+0.29%) |
Mar 30, 2006 | 2.835 | 2.967 | 2.833 | 2.908 | 317,400 | +0.03(+1.16%) |
Mar 29, 2006 | 2.915 | 2.917 | 2.835 | 2.875 | 346,200 | +0.06(+2.01%) |
Mar 28, 2006 | 2.725 | 2.873 | 2.693 | 2.818 | 360,600 | +0.02(+0.72%) |
Mar 27, 2006 | 2.742 | 2.800 | 2.710 | 2.798 | 192,000 | +0.05(+1.94%) |
Mar 24, 2006 | 2.750 | 2.750 | 2.648 | 2.745 | 249,600 | +0.00(+0.18%) |
Mar 23, 2006 | 2.633 | 2.742 | 2.633 | 2.740 | 159,000 | +0.05(+1.92%) |
Mar 22, 2006 | 2.542 | 2.750 | 2.542 | 2.688 | 874,200 | +0.20(+7.97%) |
Mar 21, 2006 | 2.450 | 2.503 | 2.308 | 2.490 | 595,200 | +0.03(+1.36%) |
Mar 20, 2006 | 2.458 | 2.458 | 2.393 | 2.457 | 216,000 | +0.05(+2.08%) |
Mar 17, 2006 | 2.353 | 2.457 | 2.337 | 2.407 | 352,800 | +0.10(+4.11%) |
Mar 16, 2006 | 2.308 | 2.330 | 2.292 | 2.312 | 91,200 | +0.02(+1.02%) |
Mar 15, 2006 | 2.255 | 2.317 | 2.240 | 2.288 | 84,000 | +0.01(+0.59%) |
Mar 14, 2006 | 2.335 | 2.335 | 2.255 | 2.275 | 55,200 | -0.00(-0.07%) |
Mar 13, 2006 | 2.365 | 2.395 | 2.217 | 2.277 | 319,800 | -0.08(-3.46%) |
Mar 10, 2006 | 2.367 | 2.388 | 2.327 | 2.358 | 84,000 | +0.01(+0.57%) |
Mar 09, 2006 | 2.423 | 2.423 | 2.325 | 2.345 | 180,600 | -0.04(-1.88%) |
Mar 08, 2006 | 2.352 | 2.417 | 2.338 | 2.390 | 136,800 | -0.03(-1.44%) |
Mar 07, 2006 | 2.455 | 2.455 | 2.355 | 2.425 | 53,400 | +0.02(+0.69%) |
Mar 06, 2006 | 2.417 | 2.458 | 2.335 | 2.408 | 353,400 | +0.00(+0.00%) |
Mar 03, 2006 | 2.363 | 2.438 | 2.350 | 2.408 | 100,800 | +0.08(+3.29%) |
Mar 02, 2006 | 2.205 | 2.367 | 2.202 | 2.332 | 183,000 | +0.10(+4.72%) |