Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.362 | 7.434 | 7.311 | 7.434 | 2,062,957 | +0.14(+1.97%) |
May 30, 2006 | 7.561 | 7.561 | 7.249 | 7.290 | 2,555,713 | -0.42(-5.45%) |
May 26, 2006 | 7.695 | 7.773 | 7.564 | 7.711 | 2,097,962 | +0.09(+1.18%) |
May 25, 2006 | 7.366 | 7.634 | 7.333 | 7.620 | 2,397,231 | +0.32(+4.42%) |
May 24, 2006 | 7.578 | 7.578 | 7.088 | 7.298 | 4,069,753 | -0.28(-3.72%) |
May 23, 2006 | 7.539 | 7.760 | 7.523 | 7.580 | 3,163,868 | +0.20(+2.75%) |
May 22, 2006 | 7.710 | 7.710 | 7.084 | 7.377 | 3,820,491 | -0.42(-5.38%) |
May 19, 2006 | 7.827 | 7.841 | 7.602 | 7.796 | 1,970,637 | -0.03(-0.40%) |
May 18, 2006 | 7.972 | 8.024 | 7.782 | 7.828 | 1,862,162 | -0.15(-1.88%) |
May 17, 2006 | 8.118 | 8.137 | 7.874 | 7.978 | 3,257,726 | -0.14(-1.72%) |
May 16, 2006 | 8.046 | 8.176 | 8.045 | 8.117 | 1,927,170 | +0.12(+1.53%) |
May 15, 2006 | 8.068 | 8.084 | 7.861 | 7.995 | 1,372,868 | -0.08(-0.96%) |
May 12, 2006 | 8.172 | 8.172 | 7.932 | 8.072 | 1,570,971 | -0.15(-1.82%) |
May 11, 2006 | 8.319 | 8.426 | 8.196 | 8.222 | 967,047 | -0.15(-1.79%) |
May 10, 2006 | 8.413 | 8.423 | 8.312 | 8.372 | 1,222,849 | -0.03(-0.39%) |
May 09, 2006 | 8.388 | 8.432 | 8.371 | 8.405 | 1,717,143 | +0.02(+0.25%) |
May 08, 2006 | 8.349 | 8.467 | 8.345 | 8.384 | 1,003,590 | +0.04(+0.52%) |
May 05, 2006 | 8.315 | 8.361 | 8.250 | 8.341 | 1,188,614 | +0.03(+0.38%) |
May 04, 2006 | 8.319 | 8.414 | 8.267 | 8.309 | 1,018,977 | +0.05(+0.57%) |
May 03, 2006 | 8.361 | 8.465 | 8.206 | 8.263 | 1,329,017 | -0.10(-1.19%) |
May 02, 2006 | 8.062 | 8.408 | 8.056 | 8.362 | 1,384,793 | +0.32(+3.98%) |
May 01, 2006 | 8.055 | 8.111 | 8.033 | 8.043 | 523,528 | -0.01(-0.08%) |
Apr 28, 2006 | 7.948 | 8.123 | 7.948 | 8.049 | 1,670,984 | +0.19(+2.41%) |
Apr 27, 2006 | 7.804 | 7.913 | 7.772 | 7.859 | 925,503 | -0.04(-0.47%) |
Apr 26, 2006 | 7.695 | 7.912 | 7.695 | 7.896 | 1,318,246 | +0.18(+2.34%) |
Apr 25, 2006 | 7.738 | 7.760 | 7.685 | 7.716 | 1,005,513 | -0.04(-0.57%) |
Apr 24, 2006 | 7.756 | 7.773 | 7.669 | 7.760 | 838,954 | -0.00(-0.03%) |
Apr 21, 2006 | 7.686 | 7.764 | 7.681 | 7.763 | 1,850,622 | +0.08(+1.00%) |
Apr 20, 2006 | 7.669 | 7.715 | 7.654 | 7.685 | 1,674,061 | +0.02(+0.21%) |
Apr 19, 2006 | 7.769 | 7.777 | 7.614 | 7.669 | 1,479,420 | -0.08(-1.10%) |
Apr 18, 2006 | 7.773 | 7.821 | 7.739 | 7.754 | 2,593,795 | -0.00(-0.04%) |
Apr 17, 2006 | 7.730 | 7.808 | 7.667 | 7.757 | 1,631,363 | +0.04(+0.57%) |
Apr 13, 2006 | 7.662 | 7.774 | 7.608 | 7.713 | 1,289,011 | +0.05(+0.67%) |
Apr 12, 2006 | 7.554 | 7.675 | 7.425 | 7.662 | 2,841,519 | +0.11(+1.43%) |
Apr 11, 2006 | 7.704 | 7.705 | 7.463 | 7.554 | 798,179 | -0.14(-1.82%) |
Apr 10, 2006 | 7.634 | 7.727 | 7.634 | 7.694 | 1,239,774 | +0.08(+1.02%) |
Apr 07, 2006 | 7.859 | 7.864 | 7.549 | 7.616 | 1,963,713 | -0.24(-3.09%) |
Apr 06, 2006 | 8.007 | 8.007 | 7.834 | 7.859 | 1,893,320 | -0.16(-1.96%) |
Apr 05, 2006 | 8.085 | 8.102 | 7.997 | 8.016 | 1,224,388 | -0.06(-0.75%) |
Apr 04, 2006 | 8.082 | 8.120 | 8.044 | 8.076 | 1,347,480 | -0.00(-0.04%) |
Apr 03, 2006 | 8.016 | 8.124 | 7.994 | 8.080 | 1,484,806 | +0.14(+1.72%) |
Mar 31, 2006 | 7.907 | 7.999 | 7.855 | 7.943 | 982,818 | +0.03(+0.34%) |
Mar 30, 2006 | 7.947 | 8.004 | 7.886 | 7.916 | 1,281,318 | -0.03(-0.39%) |
Mar 29, 2006 | 8.016 | 8.016 | 7.821 | 7.947 | 1,556,353 | -0.01(-0.15%) |
Mar 28, 2006 | 8.001 | 8.011 | 7.927 | 7.959 | 3,105,783 | +0.13(+1.68%) |
Mar 27, 2006 | 7.790 | 7.946 | 7.779 | 7.828 | 1,156,302 | +0.04(+0.48%) |
Mar 24, 2006 | 7.767 | 7.824 | 7.767 | 7.790 | 230,414 | +0.00(+0.02%) |
Mar 23, 2006 | 7.755 | 7.867 | 7.755 | 7.789 | 862,033 | +0.03(+0.45%) |
Mar 22, 2006 | 7.857 | 7.913 | 7.718 | 7.754 | 1,737,915 | -0.11(-1.42%) |
Mar 21, 2006 | 7.916 | 7.946 | 7.792 | 7.866 | 1,047,442 | -0.10(-1.27%) |
Mar 20, 2006 | 8.022 | 8.056 | 7.933 | 7.967 | 1,840,236 | +0.03(+0.42%) |
Mar 17, 2006 | 8.054 | 8.133 | 7.906 | 7.934 | 3,739,711 | +0.02(+0.26%) |
Mar 16, 2006 | 7.884 | 8.043 | 7.868 | 7.913 | 2,487,242 | +0.12(+1.59%) |
Mar 15, 2006 | 7.452 | 8.007 | 7.422 | 7.789 | 7,248,624 | +0.47(+6.47%) |
Mar 14, 2006 | 7.314 | 7.335 | 7.250 | 7.316 | 1,071,291 | -0.00(-0.06%) |
Mar 13, 2006 | 7.374 | 7.440 | 7.279 | 7.321 | 595,845 | -0.05(-0.61%) |
Mar 10, 2006 | 7.270 | 7.411 | 7.262 | 7.366 | 1,788,691 | +0.10(+1.43%) |
Mar 09, 2006 | 7.175 | 7.271 | 7.175 | 7.262 | 1,527,504 | +0.09(+1.21%) |
Mar 08, 2006 | 7.214 | 7.221 | 7.126 | 7.175 | 1,978,331 | -0.04(-0.54%) |
Mar 07, 2006 | 7.366 | 7.367 | 7.107 | 7.214 | 1,634,825 | -0.18(-2.39%) |
Mar 06, 2006 | 7.548 | 7.630 | 7.387 | 7.391 | 1,024,747 | -0.13(-1.71%) |
Mar 03, 2006 | 7.572 | 7.600 | 7.509 | 7.519 | 730,863 | -0.05(-0.70%) |
Mar 02, 2006 | 7.584 | 7.643 | 7.562 | 7.572 | 865,880 | -0.01(-0.16%) |