Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.710 | 6.925 | 6.710 | 6.913 | 15,452 | +0.13(+1.85%) |
May 30, 2006 | 6.746 | 6.967 | 6.692 | 6.788 | 28,325 | +0.08(+1.16%) |
May 26, 2006 | 6.621 | 6.788 | 6.621 | 6.710 | 27,709 | +0.09(+1.37%) |
May 25, 2006 | 6.603 | 6.669 | 6.591 | 6.620 | 27,796 | +0.05(+0.80%) |
May 24, 2006 | 6.609 | 6.633 | 6.567 | 6.567 | 34,457 | -0.02(-0.27%) |
May 23, 2006 | 6.603 | 6.663 | 6.561 | 6.585 | 42,401 | -0.04(-0.54%) |
May 22, 2006 | 6.597 | 6.686 | 6.591 | 6.621 | 17,645 | +0.03(+0.45%) |
May 19, 2006 | 6.609 | 6.621 | 6.591 | 6.591 | 25,813 | -0.03(-0.45%) |
May 18, 2006 | 6.573 | 6.728 | 6.573 | 6.621 | 40,396 | +0.04(+0.63%) |
May 17, 2006 | 6.591 | 6.603 | 6.573 | 6.579 | 28,762 | -0.04(-0.63%) |
May 16, 2006 | 6.591 | 6.674 | 6.561 | 6.621 | 25,934 | +0.00(+0.00%) |
May 15, 2006 | 6.597 | 6.642 | 6.591 | 6.621 | 15,903 | +0.02(+0.36%) |
May 12, 2006 | 6.645 | 6.663 | 6.573 | 6.597 | 23,947 | -0.05(-0.81%) |
May 11, 2006 | 6.627 | 6.681 | 6.627 | 6.651 | 17,016 | -0.03(-0.45%) |
May 10, 2006 | 6.865 | 6.883 | 6.621 | 6.680 | 56,931 | -0.13(-1.84%) |
May 09, 2006 | 6.868 | 6.889 | 6.800 | 6.806 | 42,324 | -0.06(-0.87%) |
May 08, 2006 | 6.794 | 6.949 | 6.758 | 6.865 | 51,608 | +0.05(+0.70%) |
May 05, 2006 | 6.645 | 7.337 | 6.645 | 6.818 | 271,151 | +0.18(+2.70%) |
May 04, 2006 | 6.663 | 6.734 | 6.633 | 6.639 | 10,070 | +0.01(+0.09%) |
May 03, 2006 | 6.714 | 6.764 | 6.633 | 6.633 | 29,426 | +0.00(+0.00%) |
May 02, 2006 | 6.585 | 6.704 | 6.585 | 6.633 | 15,539 | +0.06(+0.91%) |
May 01, 2006 | 6.722 | 6.744 | 6.537 | 6.573 | 101,152 | -0.15(-2.22%) |
Apr 28, 2006 | 6.920 | 6.955 | 6.722 | 6.722 | 16,933 | -0.14(-2.00%) |
Apr 27, 2006 | 6.895 | 7.020 | 6.740 | 6.859 | 79,434 | -0.06(-0.86%) |
Apr 26, 2006 | 7.104 | 7.360 | 6.907 | 6.919 | 142,876 | -0.20(-2.85%) |
Apr 25, 2006 | 6.770 | 7.217 | 6.740 | 7.122 | 182,303 | +0.42(+6.32%) |
Apr 24, 2006 | 6.669 | 6.806 | 6.669 | 6.698 | 34,020 | +0.03(+0.45%) |
Apr 21, 2006 | 6.744 | 6.800 | 6.669 | 6.669 | 24,829 | -0.10(-1.50%) |
Apr 20, 2006 | 6.704 | 6.812 | 6.692 | 6.770 | 22,665 | +0.02(+0.35%) |
Apr 19, 2006 | 6.686 | 6.853 | 6.669 | 6.746 | 44,897 | +0.03(+0.44%) |
Apr 18, 2006 | 6.651 | 6.812 | 6.651 | 6.716 | 65,210 | +0.05(+0.72%) |
Apr 17, 2006 | 6.579 | 6.722 | 6.579 | 6.669 | 47,129 | -0.07(-0.97%) |
Apr 13, 2006 | 6.710 | 6.746 | 6.704 | 6.734 | 20,284 | -0.00(-0.01%) |
Apr 12, 2006 | 6.721 | 6.770 | 6.698 | 6.734 | 17,090 | +0.10(+1.53%) |
Apr 11, 2006 | 6.698 | 6.710 | 6.561 | 6.633 | 32,373 | -0.07(-0.98%) |
Apr 10, 2006 | 6.859 | 6.859 | 6.698 | 6.698 | 23,895 | -0.14(-2.09%) |
Apr 07, 2006 | 6.883 | 6.919 | 6.841 | 6.841 | 39,787 | +0.00(+0.00%) |
Apr 06, 2006 | 6.698 | 6.841 | 6.698 | 6.841 | 22,842 | +0.16(+2.32%) |
Apr 05, 2006 | 6.812 | 6.812 | 6.627 | 6.686 | 54,961 | -0.09(-1.32%) |
Apr 04, 2006 | 6.716 | 6.800 | 6.710 | 6.776 | 19,073 | +0.04(+0.62%) |
Apr 03, 2006 | 6.621 | 6.788 | 6.621 | 6.734 | 52,084 | -0.01(-0.18%) |
Mar 31, 2006 | 6.812 | 6.812 | 6.704 | 6.746 | 30,848 | -0.02(-0.26%) |
Mar 30, 2006 | 6.770 | 6.847 | 6.758 | 6.764 | 19,410 | +0.01(+0.09%) |
Mar 29, 2006 | 6.830 | 6.859 | 6.710 | 6.758 | 43,916 | -0.07(-1.05%) |
Mar 28, 2006 | 7.014 | 7.014 | 6.800 | 6.830 | 27,570 | -0.01(-0.17%) |
Mar 27, 2006 | 6.949 | 6.949 | 6.841 | 6.841 | 18,502 | -0.07(-0.95%) |
Mar 24, 2006 | 6.913 | 6.973 | 6.800 | 6.907 | 15,258 | +0.04(+0.61%) |
Mar 23, 2006 | 7.043 | 7.044 | 6.865 | 6.865 | 49,793 | -0.17(-2.37%) |
Mar 22, 2006 | 6.836 | 7.086 | 6.800 | 7.032 | 42,583 | +0.18(+2.61%) |
Mar 21, 2006 | 6.997 | 6.997 | 6.847 | 6.853 | 22,066 | -0.11(-1.54%) |
Mar 20, 2006 | 6.910 | 6.991 | 6.910 | 6.961 | 33,733 | +0.01(+0.09%) |
Mar 17, 2006 | 6.919 | 6.961 | 6.895 | 6.955 | 43,170 | +0.00(+0.00%) |
Mar 16, 2006 | 6.913 | 6.991 | 6.680 | 6.955 | 39,800 | +0.04(+0.52%) |
Mar 15, 2006 | 6.967 | 6.997 | 6.806 | 6.919 | 79,521 | +0.12(+1.75%) |
Mar 14, 2006 | 6.847 | 7.026 | 6.740 | 6.800 | 114,618 | -0.09(-1.30%) |
Mar 13, 2006 | 6.591 | 7.468 | 6.352 | 6.889 | 775,191 | +0.30(+4.52%) |
Mar 10, 2006 | 6.651 | 6.686 | 6.591 | 6.591 | 49,928 | -0.04(-0.63%) |
Mar 09, 2006 | 6.782 | 6.841 | 6.561 | 6.633 | 92,004 | -0.10(-1.51%) |
Mar 08, 2006 | 6.382 | 6.734 | 6.340 | 6.734 | 78,500 | +0.30(+4.63%) |
Mar 07, 2006 | 6.621 | 6.824 | 6.388 | 6.436 | 45,246 | -0.24(-3.57%) |
Mar 06, 2006 | 6.692 | 6.758 | 6.621 | 6.674 | 43,576 | -0.03(-0.44%) |
Mar 03, 2006 | 6.877 | 6.907 | 6.627 | 6.704 | 63,669 | -0.16(-2.26%) |
Mar 02, 2006 | 6.949 | 6.997 | 6.859 | 6.859 | 28,150 | -0.15(-2.13%) |