Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.134 | 7.149 | 7.089 | 7.142 | 72,112 | +0.06(+0.85%) |
May 30, 2006 | 7.134 | 7.149 | 7.081 | 7.081 | 73,303 | -0.01(-0.11%) |
May 26, 2006 | 7.066 | 7.097 | 7.059 | 7.089 | 85,212 | +0.02(+0.32%) |
May 25, 2006 | 7.097 | 7.104 | 7.051 | 7.066 | 62,718 | -0.02(-0.21%) |
May 24, 2006 | 7.081 | 7.104 | 7.044 | 7.081 | 115,512 | +0.01(+0.11%) |
May 23, 2006 | 7.089 | 7.142 | 7.074 | 7.074 | 59,145 | -0.03(-0.43%) |
May 22, 2006 | 7.149 | 7.165 | 7.081 | 7.104 | 80,581 | -0.05(-0.63%) |
May 19, 2006 | 7.119 | 7.165 | 7.119 | 7.149 | 158,648 | +0.01(+0.11%) |
May 18, 2006 | 7.142 | 7.172 | 7.104 | 7.142 | 209,722 | -0.01(-0.11%) |
May 17, 2006 | 7.142 | 7.195 | 7.142 | 7.149 | 112,469 | +0.01(+0.11%) |
May 16, 2006 | 7.218 | 7.293 | 7.142 | 7.142 | 219,117 | -0.10(-1.36%) |
May 15, 2006 | 7.240 | 7.278 | 7.210 | 7.240 | 107,838 | -0.01(-0.10%) |
May 12, 2006 | 7.270 | 7.331 | 7.243 | 7.248 | 55,837 | -0.01(-0.10%) |
May 11, 2006 | 7.346 | 7.346 | 7.255 | 7.255 | 407,139 | -0.13(-1.74%) |
May 10, 2006 | 7.391 | 7.429 | 7.384 | 7.384 | 88,123 | -0.03(-0.41%) |
May 09, 2006 | 7.286 | 9.069 | 7.278 | 7.414 | 921,191 | +0.13(+1.76%) |
May 08, 2006 | 7.263 | 7.316 | 7.255 | 7.286 | 71,980 | -0.01(-0.10%) |
May 05, 2006 | 7.255 | 7.293 | 7.225 | 7.293 | 154,017 | +0.00(+0.00%) |
May 04, 2006 | 7.316 | 7.331 | 7.255 | 7.293 | 82,830 | -0.02(-0.31%) |
May 03, 2006 | 7.270 | 7.376 | 7.233 | 7.316 | 123,981 | +0.01(+0.10%) |
May 02, 2006 | 7.218 | 7.308 | 7.214 | 7.308 | 51,735 | +0.02(+0.21%) |
May 01, 2006 | 7.286 | 7.384 | 7.248 | 7.293 | 171,085 | -0.02(-0.31%) |
Apr 28, 2006 | 7.270 | 7.323 | 7.270 | 7.316 | 49,618 | +0.02(+0.31%) |
Apr 27, 2006 | 7.255 | 7.293 | 7.248 | 7.293 | 93,283 | +0.04(+0.52%) |
Apr 26, 2006 | 7.187 | 7.255 | 7.146 | 7.255 | 64,835 | +0.08(+1.05%) |
Apr 25, 2006 | 7.210 | 7.240 | 7.165 | 7.180 | 88,784 | -0.04(-0.52%) |
Apr 24, 2006 | 7.165 | 7.225 | 7.165 | 7.218 | 42,076 | +0.07(+0.95%) |
Apr 21, 2006 | 7.104 | 7.180 | 7.104 | 7.149 | 49,221 | +0.03(+0.42%) |
Apr 20, 2006 | 7.119 | 7.165 | 7.112 | 7.119 | 70,128 | +0.00(+0.00%) |
Apr 19, 2006 | 7.119 | 7.172 | 7.119 | 7.119 | 49,221 | +0.00(+0.00%) |
Apr 18, 2006 | 7.097 | 7.149 | 7.089 | 7.119 | 107,573 | -0.01(-0.11%) |
Apr 17, 2006 | 7.127 | 7.149 | 7.119 | 7.127 | 62,585 | +0.00(+0.00%) |
Apr 13, 2006 | 7.142 | 7.165 | 7.104 | 7.127 | 35,328 | -0.02(-0.21%) |
Apr 12, 2006 | 7.157 | 7.172 | 7.104 | 7.142 | 93,945 | -0.01(-0.11%) |
Apr 11, 2006 | 7.127 | 7.180 | 7.124 | 7.149 | 93,415 | -0.01(-0.11%) |
Apr 10, 2006 | 7.119 | 7.195 | 7.109 | 7.157 | 123,848 | -0.04(-0.53%) |
Apr 07, 2006 | 7.225 | 7.248 | 7.180 | 7.195 | 87,064 | -0.05(-0.73%) |
Apr 06, 2006 | 7.225 | 7.255 | 7.208 | 7.248 | 74,362 | -0.01(-0.10%) |
Apr 05, 2006 | 7.187 | 7.255 | 7.187 | 7.255 | 67,481 | +0.05(+0.63%) |
Apr 04, 2006 | 7.165 | 7.218 | 7.149 | 7.210 | 54,382 | +0.03(+0.42%) |
Apr 03, 2006 | 7.119 | 7.187 | 7.104 | 7.180 | 124,774 | +0.08(+1.06%) |
Mar 31, 2006 | 7.142 | 7.149 | 7.104 | 7.104 | 130,861 | -0.02(-0.32%) |
Mar 30, 2006 | 7.165 | 7.172 | 7.127 | 7.127 | 59,542 | -0.02(-0.32%) |
Mar 29, 2006 | 7.149 | 7.202 | 7.127 | 7.149 | 110,881 | -0.02(-0.32%) |
Mar 28, 2006 | 7.202 | 7.210 | 7.165 | 7.172 | 71,318 | -0.05(-0.63%) |
Mar 27, 2006 | 7.278 | 7.286 | 7.202 | 7.218 | 105,456 | +0.00(+0.00%) |
Mar 24, 2006 | 7.293 | 7.293 | 7.202 | 7.218 | 135,095 | -0.07(-0.93%) |
Mar 23, 2006 | 7.255 | 7.308 | 7.240 | 7.286 | 164,073 | +0.04(+0.52%) |
Mar 22, 2006 | 7.165 | 7.248 | 7.165 | 7.248 | 93,283 | +0.08(+1.05%) |
Mar 21, 2006 | 7.218 | 7.233 | 7.165 | 7.172 | 90,637 | -0.04(-0.52%) |
Mar 20, 2006 | 7.195 | 7.218 | 7.187 | 7.210 | 57,293 | +0.02(+0.21%) |
Mar 17, 2006 | 7.149 | 7.202 | 7.134 | 7.195 | 51,074 | +0.02(+0.32%) |
Mar 16, 2006 | 7.142 | 7.172 | 7.119 | 7.172 | 101,354 | +0.03(+0.42%) |
Mar 15, 2006 | 7.112 | 7.165 | 7.101 | 7.142 | 101,222 | +0.00(+0.00%) |
Mar 14, 2006 | 7.119 | 7.149 | 7.112 | 7.142 | 58,484 | +0.01(+0.11%) |
Mar 13, 2006 | 7.134 | 7.157 | 7.112 | 7.134 | 76,346 | -0.02(-0.32%) |
Mar 10, 2006 | 7.119 | 7.165 | 7.119 | 7.157 | 73,303 | -0.02(-0.21%) |
Mar 09, 2006 | 7.112 | 7.195 | 7.112 | 7.172 | 116,703 | +0.00(+0.00%) |
Mar 08, 2006 | 7.149 | 7.180 | 7.074 | 7.172 | 135,492 | +0.01(+0.11%) |
Mar 07, 2006 | 7.180 | 7.195 | 7.157 | 7.165 | 75,420 | -0.03(-0.42%) |
Mar 06, 2006 | 7.202 | 7.210 | 7.165 | 7.195 | 123,187 | -0.01(-0.10%) |
Mar 03, 2006 | 7.180 | 7.210 | 7.157 | 7.202 | 84,550 | -0.02(-0.21%) |
Mar 02, 2006 | 7.187 | 7.218 | 7.180 | 7.218 | 92,357 | +0.04(+0.53%) |