Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.403 | 7.530 | 7.370 | 7.454 | 561,743 | +0.08(+1.15%) |
May 30, 2006 | 7.572 | 7.572 | 7.361 | 7.370 | 375,403 | -0.15(-2.02%) |
May 26, 2006 | 7.521 | 7.564 | 7.462 | 7.521 | 235,382 | +0.00(+0.00%) |
May 25, 2006 | 7.251 | 7.547 | 7.251 | 7.521 | 496,352 | +0.39(+5.44%) |
May 24, 2006 | 7.175 | 7.226 | 6.998 | 7.133 | 640,875 | -0.19(-2.65%) |
May 23, 2006 | 7.294 | 7.395 | 7.260 | 7.327 | 835,388 | +0.06(+0.81%) |
May 22, 2006 | 7.386 | 7.471 | 7.175 | 7.268 | 644,073 | -0.47(-6.11%) |
May 19, 2006 | 7.732 | 7.766 | 7.555 | 7.741 | 540,183 | +0.20(+2.69%) |
May 18, 2006 | 7.538 | 7.572 | 7.488 | 7.538 | 731,735 | -0.08(-1.11%) |
May 17, 2006 | 7.758 | 7.808 | 7.589 | 7.623 | 609,246 | -0.20(-2.59%) |
May 16, 2006 | 7.749 | 7.834 | 7.732 | 7.825 | 416,865 | +0.02(+0.22%) |
May 15, 2006 | 7.868 | 7.977 | 7.741 | 7.808 | 815,131 | -0.26(-3.24%) |
May 12, 2006 | 8.070 | 8.146 | 7.952 | 8.070 | 659,592 | +0.01(+0.10%) |
May 11, 2006 | 8.290 | 8.315 | 8.053 | 8.062 | 869,742 | -0.16(-1.95%) |
May 10, 2006 | 8.231 | 8.366 | 8.188 | 8.222 | 1,665,683 | -0.33(-3.85%) |
May 09, 2006 | 8.720 | 8.779 | 8.501 | 8.551 | 1,136,161 | -0.17(-1.94%) |
May 08, 2006 | 8.146 | 9.032 | 8.146 | 8.720 | 3,712,101 | +0.53(+6.49%) |
May 05, 2006 | 8.171 | 8.264 | 8.171 | 8.188 | 315,699 | +0.09(+1.15%) |
May 04, 2006 | 8.028 | 8.146 | 8.020 | 8.095 | 290,703 | +0.06(+0.74%) |
May 03, 2006 | 8.146 | 8.171 | 7.960 | 8.036 | 608,416 | +0.16(+2.04%) |
May 02, 2006 | 7.513 | 7.960 | 7.513 | 7.876 | 1,118,511 | +0.56(+7.61%) |
May 01, 2006 | 7.361 | 7.429 | 7.260 | 7.319 | 237,751 | -0.05(-0.69%) |
Apr 28, 2006 | 7.091 | 7.386 | 7.049 | 7.370 | 669,424 | +0.08(+1.16%) |
Apr 27, 2006 | 7.192 | 8.020 | 7.184 | 7.285 | 285,373 | -0.07(-0.92%) |
Apr 26, 2006 | 7.251 | 7.361 | 7.133 | 7.353 | 156,487 | +0.10(+1.40%) |
Apr 25, 2006 | 7.260 | 7.285 | 7.192 | 7.251 | 203,042 | +0.08(+1.06%) |
Apr 24, 2006 | 7.302 | 7.310 | 7.175 | 7.175 | 267,485 | -0.14(-1.96%) |
Apr 21, 2006 | 7.353 | 7.420 | 7.319 | 7.319 | 178,758 | -0.03(-0.46%) |
Apr 20, 2006 | 7.370 | 7.420 | 7.260 | 7.353 | 233,842 | -0.01(-0.11%) |
Apr 19, 2006 | 7.538 | 7.538 | 7.268 | 7.361 | 403,715 | -0.15(-2.02%) |
Apr 18, 2006 | 7.412 | 7.530 | 7.370 | 7.513 | 397,437 | +0.24(+3.25%) |
Apr 17, 2006 | 7.192 | 7.277 | 7.133 | 7.277 | 421,129 | +0.18(+2.50%) |
Apr 13, 2006 | 7.091 | 7.175 | 7.074 | 7.099 | 75,341 | +0.01(+0.12%) |
Apr 12, 2006 | 7.066 | 7.125 | 7.007 | 7.091 | 172,834 | -0.12(-1.64%) |
Apr 11, 2006 | 7.277 | 7.336 | 7.175 | 7.209 | 113,841 | -0.16(-2.18%) |
Apr 10, 2006 | 7.277 | 7.386 | 7.277 | 7.370 | 228,156 | +0.09(+1.28%) |
Apr 07, 2006 | 7.302 | 7.327 | 7.218 | 7.277 | 144,641 | +0.06(+0.82%) |
Apr 06, 2006 | 7.285 | 7.285 | 7.133 | 7.218 | 80,909 | -0.03(-0.35%) |
Apr 05, 2006 | 7.158 | 7.327 | 7.158 | 7.243 | 186,339 | +0.02(+0.23%) |
Apr 04, 2006 | 7.167 | 7.251 | 7.091 | 7.226 | 301,602 | -0.03(-0.47%) |
Apr 03, 2006 | 7.108 | 7.260 | 7.099 | 7.260 | 461,524 | +0.30(+4.24%) |
Mar 31, 2006 | 6.947 | 6.990 | 6.880 | 6.964 | 229,577 | -0.03(-0.48%) |
Mar 30, 2006 | 6.905 | 6.998 | 6.863 | 6.998 | 426,815 | +0.15(+2.22%) |
Mar 29, 2006 | 6.838 | 6.905 | 6.795 | 6.846 | 166,438 | +0.01(+0.12%) |
Mar 28, 2006 | 6.846 | 6.922 | 6.821 | 6.838 | 204,582 | -0.03(-0.49%) |
Mar 27, 2006 | 6.939 | 6.947 | 6.871 | 6.871 | 263,220 | -0.03(-0.37%) |
Mar 24, 2006 | 6.931 | 6.931 | 6.880 | 6.897 | 197,119 | +0.03(+0.49%) |
Mar 23, 2006 | 6.931 | 6.947 | 6.855 | 6.863 | 175,559 | -0.13(-1.81%) |
Mar 22, 2006 | 7.032 | 7.049 | 6.939 | 6.990 | 148,905 | -0.02(-0.24%) |
Mar 21, 2006 | 6.990 | 7.057 | 6.956 | 7.007 | 300,062 | +0.06(+0.85%) |
Mar 20, 2006 | 7.082 | 7.091 | 6.931 | 6.947 | 198,304 | -0.13(-1.79%) |
Mar 17, 2006 | 7.015 | 7.074 | 6.981 | 7.074 | 115,144 | +0.01(+0.12%) |
Mar 16, 2006 | 7.032 | 7.116 | 7.032 | 7.066 | 162,884 | +0.00(+0.00%) |
Mar 15, 2006 | 7.032 | 7.133 | 7.015 | 7.066 | 181,008 | +0.09(+1.33%) |
Mar 14, 2006 | 6.922 | 6.998 | 6.905 | 6.973 | 102,705 | +0.03(+0.49%) |
Mar 13, 2006 | 6.880 | 6.990 | 6.880 | 6.939 | 195,105 | +0.02(+0.24%) |
Mar 10, 2006 | 6.939 | 6.981 | 6.905 | 6.922 | 80,435 | -0.07(-0.97%) |
Mar 09, 2006 | 7.049 | 7.099 | 6.973 | 6.990 | 108,984 | +0.05(+0.73%) |
Mar 08, 2006 | 6.905 | 6.973 | 6.905 | 6.939 | 167,978 | +0.03(+0.49%) |
Mar 07, 2006 | 6.956 | 6.990 | 6.880 | 6.905 | 134,927 | -0.11(-1.62%) |
Mar 06, 2006 | 6.922 | 7.091 | 6.922 | 7.019 | 310,842 | -0.08(-1.13%) |
Mar 03, 2006 | 7.133 | 7.142 | 7.023 | 7.099 | 298,877 | -0.19(-2.66%) |
Mar 02, 2006 | 7.260 | 7.302 | 7.243 | 7.294 | 243,911 | +0.08(+1.17%) |