Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.972 | 8.187 | 7.791 | 8.144 | 1,004,614 | +0.23(+2.94%) |
May 30, 2006 | 7.989 | 8.067 | 7.860 | 7.912 | 951,471 | -0.03(-0.33%) |
May 26, 2006 | 7.972 | 8.032 | 7.843 | 7.937 | 601,747 | +0.01(+0.11%) |
May 25, 2006 | 7.972 | 8.006 | 7.765 | 7.929 | 655,818 | +0.04(+0.55%) |
May 24, 2006 | 7.868 | 7.972 | 7.575 | 7.886 | 855,047 | +0.03(+0.33%) |
May 23, 2006 | 7.748 | 7.963 | 7.584 | 7.860 | 1,002,525 | +0.20(+2.59%) |
May 22, 2006 | 7.722 | 7.748 | 7.463 | 7.662 | 772,432 | -0.13(-1.66%) |
May 19, 2006 | 7.317 | 7.817 | 7.317 | 7.791 | 1,069,476 | +0.48(+6.60%) |
May 18, 2006 | 7.558 | 7.679 | 7.282 | 7.308 | 558,815 | -0.29(-3.85%) |
May 17, 2006 | 7.610 | 7.675 | 7.472 | 7.601 | 573,899 | -0.09(-1.23%) |
May 16, 2006 | 7.653 | 7.825 | 7.601 | 7.696 | 737,854 | +0.05(+0.68%) |
May 15, 2006 | 7.808 | 7.808 | 7.550 | 7.644 | 689,004 | -0.16(-2.10%) |
May 12, 2006 | 7.782 | 7.860 | 7.619 | 7.808 | 957,620 | -0.06(-0.77%) |
May 11, 2006 | 8.161 | 8.161 | 7.851 | 7.868 | 839,731 | -0.30(-3.69%) |
May 10, 2006 | 7.989 | 8.179 | 7.972 | 8.170 | 1,108,927 | +0.16(+1.94%) |
May 09, 2006 | 7.989 | 8.067 | 7.946 | 8.015 | 896,935 | +0.03(+0.32%) |
May 08, 2006 | 7.972 | 8.058 | 7.843 | 7.989 | 687,379 | -0.05(-0.64%) |
May 05, 2006 | 8.222 | 8.265 | 7.912 | 8.041 | 753,170 | -0.12(-1.48%) |
May 04, 2006 | 8.515 | 8.523 | 8.161 | 8.161 | 1,698,027 | +0.28(+3.61%) |
May 03, 2006 | 7.980 | 7.980 | 7.670 | 7.877 | 729,383 | -0.14(-1.72%) |
May 02, 2006 | 7.679 | 8.032 | 7.584 | 8.015 | 616,135 | +0.37(+4.85%) |
May 01, 2006 | 7.722 | 7.868 | 7.636 | 7.644 | 942,188 | -0.01(-0.11%) |
Apr 28, 2006 | 7.782 | 7.825 | 7.619 | 7.653 | 904,129 | -0.19(-2.42%) |
Apr 27, 2006 | 7.868 | 8.058 | 7.800 | 7.843 | 858,760 | -0.17(-2.15%) |
Apr 26, 2006 | 7.791 | 8.084 | 7.739 | 8.015 | 797,031 | +0.22(+2.76%) |
Apr 25, 2006 | 7.670 | 7.825 | 7.610 | 7.800 | 994,287 | +0.14(+1.80%) |
Apr 24, 2006 | 7.868 | 7.868 | 7.627 | 7.662 | 799,467 | -0.22(-2.74%) |
Apr 21, 2006 | 7.817 | 7.998 | 7.765 | 7.877 | 1,078,643 | +0.15(+1.90%) |
Apr 20, 2006 | 7.998 | 8.024 | 7.705 | 7.731 | 832,653 | -0.27(-3.34%) |
Apr 19, 2006 | 8.110 | 8.127 | 7.894 | 7.998 | 613,814 | -0.07(-0.85%) |
Apr 18, 2006 | 7.575 | 8.144 | 7.567 | 8.067 | 954,720 | +0.48(+6.36%) |
Apr 17, 2006 | 7.601 | 7.713 | 7.386 | 7.584 | 662,896 | -0.13(-1.68%) |
Apr 13, 2006 | 7.722 | 7.774 | 7.558 | 7.713 | 307,603 | -0.01(-0.11%) |
Apr 12, 2006 | 7.739 | 7.774 | 7.601 | 7.722 | 450,208 | -0.05(-0.67%) |
Apr 11, 2006 | 7.851 | 7.860 | 7.679 | 7.774 | 964,350 | -0.07(-0.88%) |
Apr 10, 2006 | 7.817 | 7.929 | 7.679 | 7.843 | 546,399 | +0.04(+0.55%) |
Apr 07, 2006 | 7.963 | 8.015 | 7.791 | 7.800 | 915,036 | -0.18(-2.27%) |
Apr 06, 2006 | 7.679 | 7.998 | 7.670 | 7.980 | 433,035 | +0.34(+4.51%) |
Apr 05, 2006 | 7.868 | 7.955 | 7.601 | 7.636 | 903,317 | -0.18(-2.32%) |
Apr 04, 2006 | 7.868 | 8.058 | 7.782 | 7.817 | 691,673 | -0.02(-0.22%) |
Apr 03, 2006 | 8.041 | 8.101 | 7.800 | 7.834 | 835,205 | -0.20(-2.47%) |
Mar 31, 2006 | 7.843 | 8.049 | 7.774 | 8.032 | 621,705 | +0.10(+1.30%) |
Mar 30, 2006 | 8.127 | 8.127 | 7.829 | 7.929 | 921,650 | -0.19(-2.34%) |
Mar 29, 2006 | 8.127 | 8.222 | 8.015 | 8.118 | 648,276 | -0.01(-0.11%) |
Mar 28, 2006 | 8.015 | 8.136 | 7.800 | 8.127 | 704,088 | -0.01(-0.11%) |
Mar 27, 2006 | 8.127 | 8.136 | 8.024 | 8.136 | 729,963 | +0.01(+0.11%) |
Mar 24, 2006 | 8.041 | 8.187 | 7.998 | 8.127 | 809,098 | +0.14(+1.73%) |
Mar 23, 2006 | 8.032 | 8.515 | 7.765 | 7.989 | 1,026,428 | -0.03(-0.43%) |
Mar 22, 2006 | 7.601 | 8.041 | 7.524 | 8.024 | 652,337 | +0.36(+4.72%) |
Mar 21, 2006 | 7.851 | 7.877 | 7.636 | 7.662 | 718,940 | -0.20(-2.52%) |
Mar 20, 2006 | 7.998 | 8.006 | 7.756 | 7.860 | 540,714 | -0.11(-1.41%) |
Mar 17, 2006 | 7.920 | 8.041 | 7.843 | 7.972 | 1,226,469 | +0.12(+1.54%) |
Mar 16, 2006 | 7.765 | 7.937 | 7.722 | 7.851 | 930,701 | +0.11(+1.45%) |
Mar 15, 2006 | 7.627 | 7.765 | 7.601 | 7.739 | 360,166 | +0.11(+1.47%) |
Mar 14, 2006 | 7.257 | 7.696 | 7.170 | 7.627 | 867,231 | +0.34(+4.73%) |
Mar 13, 2006 | 7.325 | 7.360 | 7.265 | 7.282 | 484,670 | -0.07(-0.94%) |
Mar 10, 2006 | 7.196 | 7.351 | 7.101 | 7.351 | 662,664 | +0.16(+2.28%) |
Mar 09, 2006 | 7.179 | 7.213 | 7.032 | 7.188 | 625,882 | +0.03(+0.36%) |
Mar 08, 2006 | 7.282 | 7.308 | 7.067 | 7.162 | 683,550 | -0.12(-1.66%) |
Mar 07, 2006 | 7.317 | 7.369 | 7.170 | 7.282 | 278,711 | -0.09(-1.17%) |
Mar 06, 2006 | 7.394 | 7.429 | 7.291 | 7.369 | 431,178 | -0.06(-0.81%) |
Mar 03, 2006 | 7.455 | 7.489 | 7.334 | 7.429 | 612,886 | -0.03(-0.46%) |
Mar 02, 2006 | 7.575 | 7.575 | 7.412 | 7.463 | 684,711 | -0.09(-1.25%) |