Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.236 | 7.606 | 7.229 | 7.533 | 18,823 | +0.30(+4.21%) |
May 30, 2006 | 7.236 | 7.244 | 7.142 | 7.229 | 9,546 | -0.09(-1.29%) |
May 26, 2006 | 7.244 | 7.323 | 7.244 | 7.323 | 724 | +0.08(+1.10%) |
May 25, 2006 | 7.171 | 7.244 | 6.990 | 7.244 | 12,635 | +0.08(+1.11%) |
May 24, 2006 | 7.244 | 7.244 | 7.164 | 7.164 | 6,943 | -0.01(-0.10%) |
May 23, 2006 | 7.063 | 7.171 | 7.026 | 7.171 | 6,348 | +0.11(+1.54%) |
May 22, 2006 | 7.251 | 7.258 | 6.954 | 7.063 | 12,777 | -0.26(-3.56%) |
May 19, 2006 | 7.323 | 7.323 | 7.323 | 7.323 | 0 | +0.00(+0.00%) |
May 18, 2006 | 7.468 | 7.468 | 7.273 | 7.323 | 6,401 | -0.28(-3.71%) |
May 17, 2006 | 7.678 | 7.715 | 7.425 | 7.606 | 8,075 | -0.01(-0.19%) |
May 16, 2006 | 7.533 | 7.620 | 7.273 | 7.620 | 14,239 | +0.09(+1.15%) |
May 15, 2006 | 7.533 | 7.533 | 7.349 | 7.533 | 5,701 | -0.07(-0.95%) |
May 12, 2006 | 7.606 | 7.606 | 7.606 | 7.606 | 138 | -0.18(-2.33%) |
May 11, 2006 | 7.200 | 8.113 | 7.200 | 7.787 | 6,419 | -0.10(-1.29%) |
May 10, 2006 | 7.758 | 7.910 | 6.722 | 7.888 | 22,547 | -0.14(-1.80%) |
May 09, 2006 | 7.954 | 8.033 | 7.954 | 8.033 | 1,161 | +0.09(+1.19%) |
May 08, 2006 | 7.968 | 7.968 | 7.693 | 7.939 | 4,508 | -0.03(-0.36%) |
May 05, 2006 | 7.782 | 7.968 | 7.744 | 7.968 | 13,418 | +0.18(+2.33%) |
May 04, 2006 | 7.957 | 7.957 | 7.787 | 7.787 | 5,702 | -0.07(-0.92%) |
May 03, 2006 | 7.859 | 7.968 | 7.859 | 7.859 | 3,520 | -0.14(-1.72%) |
May 02, 2006 | 7.997 | 7.997 | 7.997 | 7.997 | 0 | +0.00(+0.00%) |
May 01, 2006 | 8.048 | 8.048 | 7.961 | 7.997 | 2,540 | -0.01(-0.18%) |
Apr 28, 2006 | 8.149 | 8.185 | 8.012 | 8.012 | 15,875 | -0.03(-0.36%) |
Apr 27, 2006 | 8.004 | 8.149 | 8.004 | 8.041 | 6,074 | +0.07(+0.91%) |
Apr 26, 2006 | 7.968 | 8.142 | 7.838 | 7.968 | 5,076 | +0.01(+0.09%) |
Apr 25, 2006 | 7.787 | 7.961 | 7.780 | 7.961 | 6,400 | +0.13(+1.67%) |
Apr 24, 2006 | 7.787 | 7.903 | 7.765 | 7.830 | 4,446 | +0.07(+0.93%) |
Apr 21, 2006 | 7.758 | 7.758 | 7.758 | 7.758 | 0 | +0.00(+0.00%) |
Apr 20, 2006 | 7.787 | 7.787 | 7.758 | 7.758 | 2,215 | -0.14(-1.74%) |
Apr 19, 2006 | 8.077 | 8.077 | 7.836 | 7.896 | 3,175 | -0.08(-1.00%) |
Apr 18, 2006 | 7.936 | 8.185 | 7.823 | 7.975 | 7,086 | +0.01(+0.09%) |
Apr 17, 2006 | 7.758 | 7.968 | 7.758 | 7.968 | 3,719 | +0.19(+2.42%) |
Apr 13, 2006 | 7.801 | 7.801 | 7.780 | 7.780 | 2,493 | -0.08(-1.01%) |
Apr 12, 2006 | 7.758 | 7.968 | 7.758 | 7.859 | 4,424 | +0.10(+1.31%) |
Apr 11, 2006 | 7.874 | 7.968 | 7.758 | 7.758 | 1,467 | +0.00(+0.00%) |
Apr 10, 2006 | 7.830 | 7.845 | 7.751 | 7.758 | 5,549 | +0.00(+0.00%) |
Apr 07, 2006 | 7.751 | 7.758 | 7.751 | 7.758 | 4,790 | -0.02(-0.28%) |
Apr 06, 2006 | 7.968 | 7.968 | 7.780 | 7.780 | 3,059 | -0.02(-0.28%) |
Apr 05, 2006 | 7.932 | 7.932 | 7.765 | 7.801 | 6,159 | -0.01(-0.09%) |
Apr 04, 2006 | 7.809 | 7.990 | 7.801 | 7.809 | 4,417 | +0.01(+0.09%) |
Apr 03, 2006 | 7.823 | 7.867 | 7.794 | 7.801 | 1,925 | -0.14(-1.82%) |
Mar 31, 2006 | 8.026 | 8.026 | 7.859 | 7.946 | 8,234 | +0.12(+1.57%) |
Mar 30, 2006 | 7.870 | 7.968 | 7.801 | 7.823 | 4,120 | +0.00(+0.00%) |
Mar 29, 2006 | 7.845 | 7.968 | 7.801 | 7.823 | 5,867 | -0.01(-0.09%) |
Mar 28, 2006 | 7.787 | 8.142 | 7.787 | 7.830 | 19,444 | +0.04(+0.46%) |
Mar 27, 2006 | 7.954 | 7.954 | 7.758 | 7.794 | 9,801 | +0.01(+0.09%) |
Mar 24, 2006 | 7.760 | 7.925 | 7.758 | 7.787 | 4,990 | +0.03(+0.37%) |
Mar 23, 2006 | 7.896 | 7.896 | 7.751 | 7.758 | 21,950 | +0.00(+0.00%) |
Mar 22, 2006 | 7.896 | 7.896 | 7.751 | 7.758 | 4,969 | +0.01(+0.09%) |
Mar 21, 2006 | 8.113 | 8.113 | 7.751 | 7.751 | 15,134 | -0.39(-4.80%) |
Mar 20, 2006 | 8.077 | 8.149 | 8.077 | 8.142 | 9,058 | +0.07(+0.81%) |
Mar 17, 2006 | 8.041 | 8.149 | 8.041 | 8.077 | 7,682 | +0.04(+0.45%) |
Mar 16, 2006 | 7.959 | 8.142 | 7.959 | 8.041 | 7,979 | +0.07(+0.91%) |
Mar 15, 2006 | 7.968 | 8.041 | 7.968 | 7.968 | 2,275 | -0.09(-1.08%) |
Mar 14, 2006 | 8.113 | 8.113 | 8.055 | 8.055 | 1,035 | +0.09(+1.09%) |
Mar 13, 2006 | 7.888 | 8.106 | 7.888 | 7.968 | 3,106 | +0.11(+1.38%) |
Mar 10, 2006 | 7.932 | 7.932 | 7.787 | 7.859 | 1,380 | -0.22(-2.69%) |
Mar 09, 2006 | 7.968 | 8.077 | 7.787 | 8.077 | 22,710 | +0.03(+0.36%) |
Mar 08, 2006 | 7.939 | 8.048 | 7.823 | 8.048 | 3,727 | +0.04(+0.45%) |
Mar 07, 2006 | 8.330 | 8.330 | 7.909 | 8.012 | 10,537 | -0.28(-3.32%) |
Mar 06, 2006 | 7.773 | 8.627 | 7.678 | 8.287 | 48,577 | +0.48(+6.12%) |
Mar 03, 2006 | 7.773 | 8.113 | 7.765 | 7.809 | 3,694 | -0.37(-4.52%) |
Mar 02, 2006 | 7.787 | 8.178 | 7.461 | 8.178 | 14,761 | +0.43(+5.51%) |