Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 12.86 | 12.92 | 12.80 | 12.87 | 590,205 | +0.08(+0.63%) |
May 30, 2006 | 12.99 | 13.00 | 12.79 | 12.79 | 949,018 | -0.27(-2.06%) |
May 26, 2006 | 13.02 | 13.09 | 12.92 | 13.05 | 1,723,356 | +0.27(+2.10%) |
May 25, 2006 | 12.73 | 12.79 | 12.63 | 12.79 | 555,198 | +5.72(+80.96%) |
May 24, 2006 | 7.092 | 7.101 | 6.988 | 7.066 | 807,173 | -0.09(-1.31%) |
May 23, 2006 | 7.168 | 7.231 | 7.156 | 7.159 | 1,052,287 | +0.07(+1.02%) |
May 22, 2006 | 7.083 | 7.103 | 7.027 | 7.087 | 626,646 | +0.03(+0.45%) |
May 19, 2006 | 6.992 | 7.055 | 6.962 | 7.055 | 1,755,492 | -0.07(-0.92%) |
May 18, 2006 | 7.119 | 7.163 | 7.062 | 7.120 | 2,021,085 | +0.03(+0.42%) |
May 17, 2006 | 7.142 | 7.175 | 7.018 | 7.090 | 2,440,110 | -0.31(-4.12%) |
May 16, 2006 | 7.371 | 7.410 | 7.353 | 7.396 | 1,381,521 | +0.01(+0.14%) |
May 15, 2006 | 7.318 | 7.397 | 7.309 | 7.385 | 1,369,864 | -0.02(-0.29%) |
May 12, 2006 | 7.447 | 7.475 | 7.401 | 7.406 | 1,786,368 | -0.04(-0.59%) |
May 11, 2006 | 7.494 | 7.505 | 7.445 | 7.450 | 3,039,031 | +0.01(+0.17%) |
May 10, 2006 | 7.388 | 7.448 | 7.388 | 7.438 | 2,644,266 | +0.06(+0.84%) |
May 09, 2006 | 7.367 | 7.408 | 7.341 | 7.376 | 1,516,680 | -0.03(-0.43%) |
May 08, 2006 | 7.404 | 7.443 | 7.397 | 7.408 | 3,120,001 | -0.09(-1.20%) |
May 05, 2006 | 7.364 | 7.524 | 7.353 | 7.498 | 2,166,641 | +0.14(+1.89%) |
May 04, 2006 | 7.307 | 7.387 | 7.284 | 7.358 | 2,085,356 | -0.17(-2.27%) |
May 03, 2006 | 7.582 | 7.591 | 7.515 | 7.530 | 2,037,783 | -0.19(-2.44%) |
May 02, 2006 | 7.618 | 7.720 | 7.618 | 7.718 | 1,134,517 | +0.20(+2.67%) |
May 01, 2006 | 7.503 | 7.579 | 7.503 | 7.517 | 737,546 | -0.02(-0.23%) |
Apr 28, 2006 | 7.501 | 7.561 | 7.500 | 7.535 | 344,356 | -0.02(-0.28%) |
Apr 27, 2006 | 7.463 | 7.565 | 7.440 | 7.556 | 951,784 | +0.05(+0.61%) |
Apr 26, 2006 | 7.508 | 7.538 | 7.503 | 7.510 | 568,046 | +0.06(+0.78%) |
Apr 25, 2006 | 7.507 | 7.517 | 7.417 | 7.452 | 591,360 | +0.03(+0.40%) |
Apr 24, 2006 | 7.410 | 7.438 | 7.401 | 7.422 | 642,084 | -0.03(-0.43%) |
Apr 21, 2006 | 7.461 | 7.478 | 7.429 | 7.454 | 592,620 | +0.09(+1.25%) |
Apr 20, 2006 | 7.387 | 7.381 | 7.320 | 7.362 | 577,497 | +0.02(+0.34%) |
Apr 19, 2006 | 7.276 | 7.351 | 7.274 | 7.337 | 1,440,121 | +0.11(+1.59%) |
Apr 18, 2006 | 7.202 | 7.233 | 7.198 | 7.223 | 769,052 | +0.06(+0.79%) |
Apr 17, 2006 | 7.143 | 7.221 | 7.143 | 7.166 | 431,626 | +0.00(+0.05%) |
Apr 13, 2006 | 7.149 | 7.180 | 7.129 | 7.163 | 510,390 | +0.01(+0.20%) |
Apr 12, 2006 | 7.152 | 7.172 | 7.129 | 7.149 | 348,767 | -0.02(-0.25%) |
Apr 11, 2006 | 7.194 | 7.219 | 7.159 | 7.166 | 343,411 | -0.04(-0.49%) |
Apr 10, 2006 | 7.184 | 7.214 | 7.172 | 7.202 | 360,739 | -0.01(-0.07%) |
Apr 07, 2006 | 7.265 | 7.269 | 7.163 | 7.207 | 1,361,672 | -0.02(-0.32%) |
Apr 06, 2006 | 7.242 | 7.246 | 7.200 | 7.230 | 524,883 | -0.09(-1.25%) |
Apr 05, 2006 | 7.279 | 7.362 | 7.256 | 7.321 | 980,454 | +0.05(+0.63%) |
Apr 04, 2006 | 7.267 | 7.283 | 7.249 | 7.276 | 439,818 | +0.02(+0.27%) |
Apr 03, 2006 | 7.168 | 7.276 | 7.165 | 7.256 | 952,099 | +0.01(+0.19%) |
Mar 31, 2006 | 7.291 | 7.291 | 7.242 | 7.242 | 620,975 | +0.00(+0.02%) |
Mar 30, 2006 | 7.214 | 7.260 | 7.214 | 7.240 | 717,382 | +0.11(+1.61%) |
Mar 29, 2006 | 7.089 | 7.142 | 7.089 | 7.126 | 862,308 | -0.01(-0.20%) |
Mar 28, 2006 | 7.177 | 7.203 | 7.124 | 7.140 | 1,097,655 | -0.05(-0.71%) |
Mar 27, 2006 | 7.156 | 7.191 | 7.156 | 7.191 | 1,267,470 | -0.06(-0.83%) |
Mar 24, 2006 | 7.242 | 7.276 | 7.233 | 7.251 | 437,297 | -0.02(-0.24%) |
Mar 23, 2006 | 7.330 | 7.339 | 7.230 | 7.269 | 842,775 | -0.05(-0.70%) |
Mar 22, 2006 | 7.272 | 7.332 | 7.272 | 7.320 | 888,458 | +0.08(+1.15%) |
Mar 21, 2006 | 7.256 | 7.284 | 7.228 | 7.237 | 1,238,485 | -0.11(-1.56%) |
Mar 20, 2006 | 7.348 | 7.360 | 7.320 | 7.351 | 666,028 | -0.03(-0.45%) |
Mar 17, 2006 | 7.388 | 7.397 | 7.344 | 7.385 | 457,146 | +0.01(+0.19%) |
Mar 16, 2006 | 7.337 | 7.396 | 7.332 | 7.371 | 619,400 | +0.00(+0.05%) |
Mar 15, 2006 | 7.348 | 7.369 | 7.311 | 7.367 | 689,657 | -0.01(-0.07%) |
Mar 14, 2006 | 7.299 | 7.390 | 7.293 | 7.373 | 940,127 | +0.06(+0.80%) |
Mar 13, 2006 | 7.314 | 7.350 | 7.304 | 7.314 | 857,897 | -0.05(-0.72%) |
Mar 10, 2006 | 7.329 | 7.387 | 7.313 | 7.367 | 847,501 | +0.03(+0.41%) |
Mar 09, 2006 | 7.321 | 7.369 | 7.321 | 7.337 | 471,008 | +0.01(+0.10%) |
Mar 08, 2006 | 7.325 | 7.358 | 7.307 | 7.330 | 387,519 | -0.03(-0.43%) |
Mar 07, 2006 | 7.316 | 7.388 | 7.311 | 7.362 | 1,207,610 | -0.00(-0.02%) |
Mar 06, 2006 | 7.337 | 7.388 | 7.320 | 7.364 | 502,199 | -0.04(-0.60%) |
Mar 03, 2006 | 7.376 | 7.427 | 7.374 | 7.408 | 675,795 | +0.02(+0.31%) |
Mar 02, 2006 | 7.371 | 7.395 | 7.344 | 7.385 | 611,208 | -0.05(-0.69%) |