Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 3.510 | 3.632 | 3.465 | 3.510 | 80,230 | -0.09(-2.57%) |
May 30, 2006 | 3.603 | 3.930 | 3.460 | 3.603 | 38,976 | -0.11(-3.03%) |
May 26, 2006 | 3.715 | 3.990 | 3.690 | 3.715 | 232,653 | -0.19(-4.74%) |
May 25, 2006 | 3.900 | 3.900 | 3.055 | 3.900 | 96,615 | +1.01(+34.76%) |
May 24, 2006 | 2.894 | 3.400 | 2.850 | 2.894 | 427,526 | -0.61(-17.31%) |
May 23, 2006 | 3.500 | 4.080 | 3.500 | 3.500 | 286,379 | -0.33(-8.59%) |
May 22, 2006 | 3.829 | 3.829 | 3.829 | 3.829 | 0 | +0.00(+0.00%) |
May 19, 2006 | 3.829 | 4.070 | 3.670 | 3.829 | 176,834 | +0.08(+2.11%) |
May 18, 2006 | 3.750 | 4.365 | 3.500 | 3.750 | 801,600 | -0.19(-4.94%) |
May 17, 2006 | 4.607 | 4.756 | 3.725 | 3.945 | 293,352 | -0.66(-14.37%) |
May 16, 2006 | 4.607 | 4.880 | 4.460 | 4.607 | 145,010 | -0.11(-2.40%) |
May 15, 2006 | 4.720 | 5.200 | 4.500 | 4.720 | 480,408 | -0.75(-13.78%) |
May 12, 2006 | 5.474 | 6.120 | 5.240 | 5.474 | 581,021 | -0.65(-10.55%) |
May 11, 2006 | 6.120 | 6.140 | 5.370 | 6.120 | 365,989 | +0.86(+16.24%) |
May 10, 2006 | 5.265 | 6.242 | 5.000 | 5.265 | 629,063 | -0.25(-4.62%) |
May 09, 2006 | 5.520 | 5.520 | 4.320 | 5.520 | 818,042 | +1.36(+32.85%) |
May 08, 2006 | 4.155 | 4.245 | 3.990 | 4.155 | 191,387 | +0.17(+4.14%) |
May 05, 2006 | 3.990 | 4.010 | 3.800 | 3.990 | 104,426 | +0.30(+8.10%) |
May 04, 2006 | 3.691 | 3.760 | 3.450 | 3.691 | 170,522 | +0.14(+3.97%) |
May 03, 2006 | 3.550 | 3.800 | 3.530 | 3.550 | 245,900 | -0.15(-4.05%) |
May 02, 2006 | 3.700 | 3.830 | 3.480 | 3.700 | 221,680 | +0.18(+5.11%) |
May 01, 2006 | 3.520 | 3.630 | 3.120 | 3.520 | 205,649 | +0.50(+16.56%) |
Apr 28, 2006 | 3.020 | 3.020 | 3.020 | 3.020 | 0 | +0.33(+12.27%) |
Apr 27, 2006 | 2.690 | 2.798 | 2.650 | 2.690 | 63,737 | +0.01(+0.37%) |
Apr 26, 2006 | 2.680 | 3.730 | 2.630 | 2.680 | 508,625 | -0.15(-5.30%) |
Apr 25, 2006 | 2.830 | 2.720 | 2.090 | 2.830 | 812,900 | +0.00(+0.00%) |
Apr 24, 2006 | 2.830 | 2.883 | 2.638 | 2.830 | 138,350 | +0.00(+0.00%) |
Apr 21, 2006 | 2.880 | 2.930 | 2.810 | 2.830 | 120,330 | -0.05(-1.74%) |
Apr 20, 2006 | 3.010 | 3.820 | 2.700 | 2.880 | 279,400 | -0.13(-4.32%) |
Apr 19, 2006 | 3.130 | 3.500 | 2.940 | 3.010 | 213,688 | -0.12(-3.83%) |
Apr 18, 2006 | 3.130 | 3.350 | 3.040 | 3.130 | 413,496 | +0.01(+0.32%) |
Apr 17, 2006 | 3.120 | 3.200 | 2.880 | 3.120 | 197,221 | +0.29(+10.05%) |
Apr 13, 2006 | 2.520 | 2.845 | 2.615 | 2.835 | 39,414 | +0.31(+12.50%) |
Apr 12, 2006 | 2.800 | 2.770 | 2.520 | 2.520 | 128,500 | -0.28(-10.00%) |
Apr 11, 2006 | 2.800 | 2.860 | 2.595 | 2.800 | 205,250 | +0.20(+7.52%) |
Apr 10, 2006 | 2.604 | 2.625 | 2.535 | 2.604 | 86,210 | +0.17(+7.17%) |
Apr 07, 2006 | 2.430 | 2.430 | 2.280 | 2.430 | 93,300 | +0.09(+3.85%) |
Apr 06, 2006 | 2.340 | 2.430 | 2.280 | 2.340 | 271,320 | +0.04(+1.74%) |
Apr 05, 2006 | 2.300 | 2.310 | 2.175 | 2.300 | 143,163 | +0.10(+4.78%) |
Apr 04, 2006 | 2.195 | 2.258 | 2.020 | 2.195 | 220,400 | -0.15(-6.22%) |
Apr 03, 2006 | 2.341 | 2.341 | 2.341 | 2.341 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 2.341 | 2.535 | 2.340 | 2.341 | 183,866 | -0.21(-8.22%) |
Mar 30, 2006 | 2.550 | 2.640 | 2.500 | 2.550 | 156,930 | +0.05(+2.00%) |
Mar 29, 2006 | 2.500 | 2.660 | 2.160 | 2.500 | 360,650 | +0.36(+16.74%) |
Mar 28, 2006 | 1.977 | 2.154 | 1.950 | 2.142 | 75,308 | +0.16(+8.32%) |
Mar 27, 2006 | 1.977 | 1.980 | 1.880 | 1.977 | 68,450 | +0.06(+2.97%) |
Mar 24, 2006 | 1.960 | 1.970 | 1.885 | 1.920 | 87,986 | -0.12(-5.65%) |
Mar 21, 2006 | 2.035 | 2.180 | 1.710 | 2.035 | 559,055 | +0.26(+14.33%) |
Mar 20, 2006 | 1.780 | 1.885 | 1.700 | 1.780 | 224,800 | +0.03(+1.71%) |
Mar 17, 2006 | 1.750 | 2.000 | 1.720 | 1.750 | 307,655 | +0.02(+1.45%) |
Mar 16, 2006 | 1.725 | 1.790 | 1.640 | 1.725 | 584,990 | +0.10(+5.85%) |
Mar 15, 2006 | 1.460 | 1.670 | 1.447 | 1.630 | 170,950 | +0.17(+11.62%) |
Mar 14, 2006 | 1.360 | 1.460 | 1.340 | 1.460 | 415,356 | +0.10(+7.35%) |
Mar 13, 2006 | 1.360 | 1.520 | 1.360 | 1.360 | 1,086,097 | -0.06(-4.36%) |
Mar 10, 2006 | 1.422 | 1.468 | 1.360 | 1.422 | 1,356,900 | +0.11(+8.80%) |
Mar 09, 2006 | 1.307 | 1.335 | 1.255 | 1.307 | 171,000 | +0.07(+5.69%) |
Mar 08, 2006 | 1.237 | 1.248 | 1.224 | 1.237 | 45,400 | +0.02(+1.44%) |
Mar 07, 2006 | 1.219 | 1.220 | 1.200 | 1.219 | 33,500 | -0.02(-1.26%) |
Mar 06, 2006 | 1.234 | 1.234 | 1.234 | 1.234 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 1.234 | 1.255 | 1.225 | 1.234 | 25,200 | +0.03(+2.87%) |
Mar 02, 2006 | 1.200 | 1.230 | 1.200 | 1.200 | 23,480 | +0.00(+0.00%) |