Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.91 | 13.97 | 13.84 | 13.91 | 545,863 | +0.09(+0.62%) |
May 30, 2006 | 14.05 | 14.06 | 13.82 | 13.82 | 877,719 | -0.29(-2.06%) |
May 26, 2006 | 14.08 | 14.15 | 13.97 | 14.12 | 1,593,881 | +0.29(+2.10%) |
May 25, 2006 | 13.76 | 13.83 | 13.66 | 13.82 | 513,486 | +6.19(+80.96%) |
May 24, 2006 | 7.668 | 7.678 | 7.556 | 7.640 | 746,531 | -0.10(-1.31%) |
May 23, 2006 | 7.750 | 7.819 | 7.737 | 7.741 | 973,229 | +0.08(+1.02%) |
May 22, 2006 | 7.659 | 7.680 | 7.598 | 7.663 | 579,566 | +0.03(+0.45%) |
May 19, 2006 | 7.560 | 7.628 | 7.527 | 7.628 | 1,623,602 | -0.07(-0.92%) |
May 18, 2006 | 7.697 | 7.745 | 7.636 | 7.699 | 1,869,241 | +0.03(+0.42%) |
May 17, 2006 | 7.722 | 7.758 | 7.588 | 7.666 | 2,256,784 | -0.33(-4.12%) |
May 16, 2006 | 7.970 | 8.011 | 7.951 | 7.996 | 1,277,727 | +0.01(+0.14%) |
May 15, 2006 | 7.912 | 7.998 | 7.903 | 7.985 | 1,266,946 | -0.02(-0.29%) |
May 12, 2006 | 8.052 | 8.082 | 8.002 | 8.008 | 1,652,158 | -0.05(-0.59%) |
May 11, 2006 | 8.103 | 8.114 | 8.050 | 8.055 | 2,810,709 | +0.01(+0.17%) |
May 10, 2006 | 7.989 | 8.053 | 7.989 | 8.042 | 2,445,603 | +0.07(+0.84%) |
May 09, 2006 | 7.966 | 8.010 | 7.937 | 7.975 | 1,402,732 | -0.03(-0.43%) |
May 08, 2006 | 8.006 | 8.048 | 7.998 | 8.010 | 2,885,595 | -0.10(-1.20%) |
May 05, 2006 | 7.962 | 8.135 | 7.951 | 8.107 | 2,003,861 | +0.15(+1.89%) |
May 04, 2006 | 7.901 | 7.987 | 7.876 | 7.956 | 1,928,684 | -0.18(-2.27%) |
May 03, 2006 | 8.198 | 8.208 | 8.126 | 8.141 | 1,884,684 | -0.20(-2.44%) |
May 02, 2006 | 8.236 | 8.347 | 8.236 | 8.345 | 1,049,281 | +0.22(+2.67%) |
May 01, 2006 | 8.113 | 8.195 | 8.113 | 8.128 | 682,134 | -0.02(-0.23%) |
Apr 28, 2006 | 8.111 | 8.175 | 8.109 | 8.147 | 318,484 | -0.02(-0.28%) |
Apr 27, 2006 | 8.069 | 8.179 | 8.044 | 8.170 | 880,277 | +0.05(+0.61%) |
Apr 26, 2006 | 8.118 | 8.151 | 8.113 | 8.120 | 525,369 | +0.06(+0.78%) |
Apr 25, 2006 | 8.116 | 8.128 | 8.019 | 8.057 | 546,931 | +0.03(+0.40%) |
Apr 24, 2006 | 8.011 | 8.042 | 8.002 | 8.025 | 593,844 | -0.03(-0.43%) |
Apr 21, 2006 | 8.067 | 8.086 | 8.033 | 8.059 | 548,097 | +0.10(+1.25%) |
Apr 20, 2006 | 7.987 | 7.981 | 7.914 | 7.960 | 534,110 | +0.03(+0.34%) |
Apr 19, 2006 | 7.867 | 7.949 | 7.865 | 7.933 | 1,331,925 | +0.12(+1.59%) |
Apr 18, 2006 | 7.787 | 7.821 | 7.783 | 7.809 | 711,273 | +0.06(+0.79%) |
Apr 17, 2006 | 7.724 | 7.808 | 7.724 | 7.748 | 399,198 | +0.00(+0.05%) |
Apr 13, 2006 | 7.729 | 7.764 | 7.708 | 7.745 | 472,045 | +0.02(+0.20%) |
Apr 12, 2006 | 7.733 | 7.754 | 7.708 | 7.729 | 322,564 | -0.02(-0.25%) |
Apr 11, 2006 | 7.779 | 7.806 | 7.741 | 7.748 | 317,610 | -0.04(-0.49%) |
Apr 10, 2006 | 7.767 | 7.800 | 7.754 | 7.787 | 333,637 | -0.01(-0.07%) |
Apr 07, 2006 | 7.855 | 7.859 | 7.745 | 7.792 | 1,259,370 | -0.02(-0.32%) |
Apr 06, 2006 | 7.830 | 7.834 | 7.785 | 7.817 | 485,449 | -0.10(-1.25%) |
Apr 05, 2006 | 7.870 | 7.960 | 7.846 | 7.916 | 906,793 | +0.05(+0.63%) |
Apr 04, 2006 | 7.857 | 7.874 | 7.838 | 7.867 | 406,774 | +0.02(+0.27%) |
Apr 03, 2006 | 7.750 | 7.867 | 7.746 | 7.846 | 880,568 | +0.02(+0.19%) |
Mar 31, 2006 | 7.884 | 7.884 | 7.830 | 7.830 | 574,321 | +0.00(+0.02%) |
Mar 30, 2006 | 7.800 | 7.849 | 7.800 | 7.828 | 663,486 | +0.12(+1.61%) |
Mar 29, 2006 | 7.665 | 7.722 | 7.665 | 7.705 | 797,523 | -0.02(-0.20%) |
Mar 28, 2006 | 7.760 | 7.788 | 7.703 | 7.720 | 1,015,188 | -0.06(-0.71%) |
Mar 27, 2006 | 7.737 | 7.775 | 7.737 | 7.775 | 1,172,246 | -0.06(-0.83%) |
Mar 24, 2006 | 7.830 | 7.867 | 7.821 | 7.840 | 404,443 | -0.02(-0.24%) |
Mar 23, 2006 | 7.926 | 7.935 | 7.817 | 7.859 | 779,457 | -0.06(-0.70%) |
Mar 22, 2006 | 7.863 | 7.928 | 7.863 | 7.914 | 821,708 | +0.09(+1.15%) |
Mar 21, 2006 | 7.846 | 7.876 | 7.815 | 7.825 | 1,145,438 | -0.12(-1.56%) |
Mar 20, 2006 | 7.945 | 7.958 | 7.914 | 7.949 | 615,990 | -0.04(-0.45%) |
Mar 17, 2006 | 7.989 | 7.998 | 7.941 | 7.985 | 422,801 | +0.02(+0.19%) |
Mar 16, 2006 | 7.933 | 7.996 | 7.928 | 7.970 | 572,864 | +0.00(+0.05%) |
Mar 15, 2006 | 7.945 | 7.968 | 7.905 | 7.966 | 637,844 | -0.01(-0.07%) |
Mar 14, 2006 | 7.891 | 7.991 | 7.886 | 7.971 | 869,495 | +0.06(+0.80%) |
Mar 13, 2006 | 7.909 | 7.947 | 7.897 | 7.909 | 793,444 | -0.06(-0.72%) |
Mar 10, 2006 | 7.924 | 7.987 | 7.907 | 7.966 | 783,828 | +0.03(+0.41%) |
Mar 09, 2006 | 7.916 | 7.968 | 7.916 | 7.933 | 435,622 | +0.01(+0.10%) |
Mar 08, 2006 | 7.920 | 7.956 | 7.901 | 7.926 | 358,404 | -0.03(-0.43%) |
Mar 07, 2006 | 7.910 | 7.989 | 7.905 | 7.960 | 1,116,882 | -0.00(-0.02%) |
Mar 06, 2006 | 7.933 | 7.989 | 7.914 | 7.962 | 464,469 | -0.05(-0.60%) |
Mar 03, 2006 | 7.975 | 8.031 | 7.973 | 8.010 | 625,023 | +0.02(+0.31%) |
Mar 02, 2006 | 7.970 | 7.996 | 7.941 | 7.985 | 565,288 | -0.06(-0.69%) |