Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.636 | 7.875 | 7.636 | 7.798 | 538,231 | +0.18(+2.30%) |
May 30, 2006 | 7.722 | 7.722 | 7.607 | 7.623 | 380,462 | -0.13(-1.69%) |
May 26, 2006 | 7.779 | 7.897 | 7.731 | 7.754 | 209,521 | -0.01(-0.12%) |
May 25, 2006 | 7.591 | 7.789 | 7.575 | 7.763 | 279,466 | +0.19(+2.48%) |
May 24, 2006 | 7.620 | 7.652 | 7.496 | 7.575 | 1,926,779 | -0.06(-0.75%) |
May 23, 2006 | 7.620 | 7.690 | 7.572 | 7.633 | 669,338 | +0.06(+0.80%) |
May 22, 2006 | 7.626 | 7.639 | 7.444 | 7.572 | 619,154 | -0.05(-0.71%) |
May 19, 2006 | 7.652 | 7.696 | 7.588 | 7.626 | 405,241 | +0.01(+0.08%) |
May 18, 2006 | 7.715 | 7.802 | 7.562 | 7.620 | 602,844 | -0.08(-1.04%) |
May 17, 2006 | 7.712 | 7.747 | 7.559 | 7.700 | 442,880 | -0.08(-0.98%) |
May 16, 2006 | 7.821 | 7.837 | 7.712 | 7.776 | 780,058 | -0.04(-0.45%) |
May 15, 2006 | 7.808 | 7.827 | 7.741 | 7.811 | 477,068 | +0.00(+0.04%) |
May 12, 2006 | 7.814 | 7.894 | 7.731 | 7.808 | 291,698 | -0.02(-0.20%) |
May 11, 2006 | 8.098 | 8.114 | 7.824 | 7.824 | 478,009 | -0.25(-3.04%) |
May 10, 2006 | 7.923 | 8.117 | 7.897 | 8.069 | 207,639 | +0.18(+2.26%) |
May 09, 2006 | 7.913 | 7.951 | 7.875 | 7.891 | 470,795 | +0.03(+0.37%) |
May 08, 2006 | 8.079 | 8.079 | 7.818 | 7.862 | 533,840 | -0.22(-2.68%) |
May 05, 2006 | 8.210 | 8.289 | 8.079 | 8.079 | 297,030 | -0.01(-0.16%) |
May 04, 2006 | 8.002 | 8.130 | 8.002 | 8.092 | 138,948 | +0.12(+1.52%) |
May 03, 2006 | 7.904 | 8.028 | 7.891 | 7.971 | 190,701 | +0.06(+0.81%) |
May 02, 2006 | 8.028 | 8.092 | 7.837 | 7.907 | 278,525 | -0.12(-1.47%) |
May 01, 2006 | 8.213 | 8.270 | 7.993 | 8.025 | 371,994 | -0.23(-2.82%) |
Apr 28, 2006 | 8.082 | 8.302 | 8.082 | 8.257 | 438,489 | +0.13(+1.61%) |
Apr 27, 2006 | 8.002 | 8.187 | 7.974 | 8.127 | 276,015 | -0.13(-1.62%) |
Apr 26, 2006 | 8.328 | 8.379 | 8.168 | 8.261 | 732,697 | -0.04(-0.46%) |
Apr 25, 2006 | 8.385 | 8.388 | 8.289 | 8.299 | 405,868 | +0.00(+0.04%) |
Apr 24, 2006 | 8.433 | 8.433 | 8.273 | 8.296 | 284,484 | +0.01(+0.08%) |
Apr 21, 2006 | 8.242 | 8.404 | 8.226 | 8.289 | 552,031 | +0.15(+1.84%) |
Apr 20, 2006 | 8.251 | 8.251 | 8.136 | 8.140 | 164,668 | -0.09(-1.05%) |
Apr 19, 2006 | 8.152 | 8.286 | 8.146 | 8.226 | 272,565 | +0.08(+0.98%) |
Apr 18, 2006 | 8.047 | 8.210 | 8.044 | 8.146 | 506,552 | +0.12(+1.47%) |
Apr 17, 2006 | 8.165 | 8.226 | 7.971 | 8.028 | 374,817 | -0.14(-1.68%) |
Apr 13, 2006 | 8.283 | 8.289 | 8.146 | 8.165 | 421,865 | -0.12(-1.42%) |
Apr 12, 2006 | 8.283 | 8.321 | 8.251 | 8.283 | 350,665 | +0.00(+0.00%) |
Apr 11, 2006 | 8.353 | 8.353 | 8.213 | 8.283 | 342,197 | -0.05(-0.65%) |
Apr 10, 2006 | 8.305 | 8.388 | 8.273 | 8.337 | 210,462 | +0.03(+0.35%) |
Apr 07, 2006 | 8.487 | 8.528 | 8.289 | 8.309 | 384,854 | -0.17(-1.99%) |
Apr 06, 2006 | 8.497 | 8.541 | 8.458 | 8.477 | 242,141 | -0.01(-0.11%) |
Apr 05, 2006 | 8.602 | 8.634 | 8.484 | 8.487 | 303,303 | -0.06(-0.75%) |
Apr 04, 2006 | 8.608 | 8.624 | 8.544 | 8.551 | 375,758 | -0.04(-0.45%) |
Apr 03, 2006 | 8.608 | 8.624 | 8.560 | 8.589 | 428,765 | -0.02(-0.19%) |
Mar 31, 2006 | 8.672 | 8.701 | 8.560 | 8.605 | 308,636 | -0.04(-0.41%) |
Mar 30, 2006 | 8.672 | 8.704 | 8.624 | 8.640 | 253,119 | +0.04(+0.41%) |
Mar 29, 2006 | 8.631 | 8.717 | 8.589 | 8.605 | 520,352 | +0.00(+0.00%) |
Mar 28, 2006 | 8.640 | 8.672 | 8.589 | 8.605 | 365,093 | -0.03(-0.30%) |
Mar 27, 2006 | 8.672 | 8.688 | 8.608 | 8.631 | 170,000 | -0.01(-0.15%) |
Mar 24, 2006 | 8.704 | 8.720 | 8.589 | 8.643 | 326,200 | -0.03(-0.33%) |
Mar 23, 2006 | 8.608 | 8.682 | 8.528 | 8.672 | 361,957 | +0.19(+2.26%) |
Mar 22, 2006 | 8.439 | 8.487 | 8.382 | 8.481 | 196,661 | +0.03(+0.34%) |
Mar 21, 2006 | 8.528 | 8.589 | 8.404 | 8.452 | 356,311 | -0.10(-1.12%) |
Mar 20, 2006 | 8.516 | 8.589 | 8.449 | 8.548 | 180,978 | +0.02(+0.22%) |
Mar 17, 2006 | 8.586 | 8.640 | 8.452 | 8.528 | 413,083 | -0.04(-0.48%) |
Mar 16, 2006 | 8.528 | 8.592 | 8.481 | 8.570 | 218,930 | +0.04(+0.41%) |
Mar 15, 2006 | 8.465 | 8.592 | 8.449 | 8.535 | 301,108 | +0.03(+0.30%) |
Mar 14, 2006 | 8.455 | 8.544 | 8.372 | 8.509 | 122,638 | +0.01(+0.11%) |
Mar 13, 2006 | 8.544 | 8.586 | 8.481 | 8.500 | 120,129 | -0.01(-0.15%) |
Mar 10, 2006 | 8.544 | 8.592 | 8.449 | 8.513 | 201,993 | -0.05(-0.56%) |
Mar 09, 2006 | 8.500 | 8.608 | 8.497 | 8.560 | 162,159 | +0.06(+0.71%) |
Mar 08, 2006 | 8.398 | 8.576 | 8.391 | 8.500 | 284,798 | +0.10(+1.21%) |
Mar 07, 2006 | 8.497 | 8.541 | 8.382 | 8.398 | 149,926 | -0.08(-0.94%) |
Mar 06, 2006 | 8.194 | 8.554 | 8.194 | 8.477 | 137,694 | +0.07(+0.83%) |
Mar 03, 2006 | 8.528 | 8.605 | 8.407 | 8.407 | 221,126 | -0.13(-1.49%) |
Mar 02, 2006 | 8.704 | 8.710 | 8.468 | 8.535 | 203,248 | -0.17(-1.91%) |