Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.585 | 6.872 | 6.585 | 6.836 | 227,993 | +0.25(+3.80%) |
May 30, 2006 | 6.684 | 6.800 | 6.577 | 6.585 | 275,380 | -0.24(-3.54%) |
May 26, 2006 | 6.836 | 6.890 | 6.711 | 6.827 | 169,877 | +0.01(+0.20%) |
May 25, 2006 | 6.559 | 6.823 | 6.559 | 6.814 | 201,617 | +0.26(+3.96%) |
May 24, 2006 | 6.711 | 6.823 | 6.451 | 6.554 | 442,351 | -0.29(-4.25%) |
May 23, 2006 | 6.845 | 6.997 | 6.845 | 6.845 | 382,894 | +0.01(+0.20%) |
May 22, 2006 | 6.823 | 6.854 | 6.492 | 6.832 | 837,316 | -0.24(-3.35%) |
May 19, 2006 | 7.113 | 7.194 | 6.814 | 7.069 | 295,944 | +0.01(+0.19%) |
May 18, 2006 | 6.957 | 7.109 | 6.934 | 7.055 | 299,297 | +0.04(+0.64%) |
May 17, 2006 | 7.185 | 7.288 | 6.979 | 7.010 | 582,276 | -0.17(-2.43%) |
May 16, 2006 | 7.136 | 7.216 | 7.091 | 7.185 | 273,144 | +0.00(+0.06%) |
May 15, 2006 | 7.024 | 7.180 | 6.984 | 7.180 | 282,532 | +0.09(+1.26%) |
May 12, 2006 | 7.270 | 7.337 | 7.069 | 7.091 | 476,103 | -0.28(-3.76%) |
May 11, 2006 | 7.650 | 7.695 | 7.292 | 7.368 | 383,341 | -0.35(-4.52%) |
May 10, 2006 | 7.802 | 7.829 | 7.614 | 7.717 | 270,909 | -0.11(-1.43%) |
May 09, 2006 | 8.075 | 8.075 | 7.740 | 7.829 | 234,028 | -0.24(-2.99%) |
May 08, 2006 | 8.138 | 8.142 | 8.013 | 8.071 | 316,731 | -0.04(-0.55%) |
May 05, 2006 | 7.784 | 8.116 | 7.784 | 8.116 | 412,623 | +0.15(+1.91%) |
May 04, 2006 | 7.919 | 7.999 | 7.829 | 7.963 | 172,559 | +0.08(+1.02%) |
May 03, 2006 | 7.892 | 7.919 | 7.765 | 7.883 | 136,348 | +0.01(+0.17%) |
May 02, 2006 | 7.941 | 7.941 | 7.749 | 7.869 | 205,417 | +0.16(+2.03%) |
May 01, 2006 | 7.807 | 7.829 | 7.677 | 7.713 | 138,584 | +0.06(+0.82%) |
Apr 28, 2006 | 7.762 | 7.829 | 7.625 | 7.650 | 183,288 | -0.11(-1.38%) |
Apr 27, 2006 | 7.628 | 7.762 | 7.516 | 7.758 | 189,547 | +0.08(+1.11%) |
Apr 26, 2006 | 7.610 | 7.695 | 7.520 | 7.673 | 182,618 | +0.13(+1.78%) |
Apr 25, 2006 | 7.520 | 7.556 | 7.471 | 7.538 | 205,417 | +0.04(+0.60%) |
Apr 24, 2006 | 7.225 | 7.605 | 7.163 | 7.494 | 392,729 | -0.13(-1.70%) |
Apr 21, 2006 | 7.610 | 7.731 | 7.583 | 7.623 | 116,231 | -0.05(-0.64%) |
Apr 20, 2006 | 7.605 | 7.780 | 7.605 | 7.673 | 138,360 | -0.12(-1.55%) |
Apr 19, 2006 | 7.740 | 7.852 | 7.605 | 7.793 | 200,052 | +0.05(+0.69%) |
Apr 18, 2006 | 7.605 | 7.762 | 7.605 | 7.740 | 263,309 | +0.14(+1.82%) |
Apr 17, 2006 | 7.655 | 7.655 | 7.543 | 7.601 | 273,144 | -0.05(-0.70%) |
Apr 13, 2006 | 7.516 | 7.762 | 7.359 | 7.655 | 211,229 | +0.14(+1.85%) |
Apr 12, 2006 | 7.413 | 7.529 | 7.243 | 7.516 | 372,165 | +0.08(+1.14%) |
Apr 11, 2006 | 7.784 | 7.829 | 7.427 | 7.431 | 300,191 | -0.36(-4.65%) |
Apr 10, 2006 | 7.914 | 7.919 | 7.677 | 7.793 | 316,284 | -0.04(-0.51%) |
Apr 07, 2006 | 7.959 | 7.959 | 7.717 | 7.834 | 196,700 | -0.09(-1.19%) |
Apr 06, 2006 | 8.044 | 8.053 | 7.740 | 7.928 | 372,165 | -0.04(-0.45%) |
Apr 05, 2006 | 7.780 | 8.030 | 7.717 | 7.963 | 783,894 | +0.27(+3.49%) |
Apr 04, 2006 | 7.534 | 7.798 | 7.494 | 7.695 | 611,111 | +0.14(+1.84%) |
Apr 03, 2006 | 7.494 | 7.650 | 7.494 | 7.556 | 365,683 | +0.15(+2.05%) |
Mar 31, 2006 | 7.427 | 7.467 | 7.386 | 7.404 | 158,924 | +0.00(+0.06%) |
Mar 30, 2006 | 7.471 | 7.471 | 7.274 | 7.400 | 452,633 | -0.00(-0.06%) |
Mar 29, 2006 | 7.189 | 7.404 | 7.172 | 7.404 | 507,173 | +0.33(+4.61%) |
Mar 28, 2006 | 7.024 | 7.172 | 6.979 | 7.078 | 420,222 | +0.05(+0.67%) |
Mar 27, 2006 | 7.069 | 7.104 | 7.002 | 7.030 | 96,561 | +0.02(+0.22%) |
Mar 24, 2006 | 6.979 | 7.037 | 6.923 | 7.015 | 121,372 | -0.01(-0.13%) |
Mar 23, 2006 | 7.002 | 7.024 | 6.845 | 7.024 | 171,665 | +0.02(+0.32%) |
Mar 22, 2006 | 6.979 | 7.019 | 6.890 | 7.002 | 114,220 | +0.02(+0.32%) |
Mar 21, 2006 | 6.890 | 7.046 | 6.890 | 6.979 | 156,465 | +0.04(+0.65%) |
Mar 20, 2006 | 6.957 | 7.069 | 6.934 | 6.934 | 369,036 | +0.02(+0.32%) |
Mar 17, 2006 | 6.890 | 6.912 | 6.787 | 6.912 | 189,100 | +0.13(+1.98%) |
Mar 16, 2006 | 6.867 | 6.867 | 6.711 | 6.778 | 165,406 | -0.06(-0.85%) |
Mar 15, 2006 | 6.693 | 6.845 | 6.693 | 6.836 | 275,380 | +0.03(+0.46%) |
Mar 14, 2006 | 6.711 | 6.823 | 6.697 | 6.805 | 124,949 | +0.09(+1.27%) |
Mar 13, 2006 | 6.720 | 6.845 | 6.666 | 6.720 | 322,543 | +0.00(+0.00%) |
Mar 10, 2006 | 6.800 | 6.800 | 6.715 | 6.720 | 120,255 | +0.03(+0.47%) |
Mar 09, 2006 | 6.720 | 6.845 | 6.666 | 6.688 | 428,940 | +0.21(+3.25%) |
Mar 08, 2006 | 6.442 | 6.568 | 6.438 | 6.478 | 299,744 | -0.03(-0.41%) |
Mar 07, 2006 | 6.711 | 6.764 | 6.393 | 6.505 | 668,109 | -0.32(-4.72%) |
Mar 06, 2006 | 6.970 | 7.042 | 6.666 | 6.827 | 515,667 | -0.17(-2.49%) |
Mar 03, 2006 | 6.939 | 7.028 | 6.934 | 7.002 | 201,394 | -0.11(-1.57%) |
Mar 02, 2006 | 7.118 | 7.203 | 7.024 | 7.113 | 240,510 | -0.05(-0.75%) |