Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.943 | 6.985 | 6.894 | 6.915 | 32,053 | -0.06(-0.90%) |
May 30, 2006 | 7.208 | 7.222 | 6.953 | 6.978 | 55,522 | -0.27(-3.67%) |
May 26, 2006 | 7.163 | 7.317 | 7.163 | 7.243 | 38,922 | +0.13(+1.87%) |
May 25, 2006 | 6.883 | 7.111 | 6.883 | 7.111 | 44,360 | +0.20(+2.83%) |
May 24, 2006 | 6.814 | 6.971 | 6.789 | 6.915 | 291,920 | +0.14(+2.01%) |
May 23, 2006 | 6.831 | 6.880 | 6.747 | 6.779 | 34,057 | -0.02(-0.26%) |
May 22, 2006 | 6.674 | 6.803 | 6.639 | 6.796 | 58,384 | +0.15(+2.26%) |
May 19, 2006 | 6.649 | 6.667 | 6.586 | 6.646 | 50,370 | -0.00(-0.05%) |
May 18, 2006 | 6.656 | 6.758 | 6.646 | 6.649 | 53,804 | -0.01(-0.10%) |
May 17, 2006 | 6.814 | 6.814 | 6.646 | 6.656 | 36,633 | -0.18(-2.61%) |
May 16, 2006 | 6.831 | 6.852 | 6.796 | 6.834 | 20,892 | +0.00(+0.05%) |
May 15, 2006 | 6.901 | 6.901 | 6.779 | 6.831 | 46,363 | -0.08(-1.11%) |
May 12, 2006 | 7.166 | 7.166 | 6.901 | 6.908 | 42,070 | -0.26(-3.56%) |
May 11, 2006 | 7.198 | 7.338 | 7.114 | 7.163 | 211,212 | -0.06(-0.77%) |
May 10, 2006 | 7.268 | 7.268 | 7.212 | 7.219 | 53,518 | +0.00(+0.05%) |
May 09, 2006 | 7.198 | 7.233 | 7.166 | 7.215 | 163,704 | +0.05(+0.63%) |
May 08, 2006 | 7.163 | 7.201 | 7.154 | 7.170 | 67,828 | +0.04(+0.59%) |
May 05, 2006 | 7.229 | 7.233 | 7.128 | 7.128 | 30,050 | -0.08(-1.11%) |
May 04, 2006 | 7.128 | 7.212 | 7.101 | 7.208 | 34,343 | +0.12(+1.68%) |
May 03, 2006 | 7.152 | 7.166 | 7.086 | 7.090 | 39,208 | -0.08(-1.07%) |
May 02, 2006 | 7.135 | 7.184 | 7.098 | 7.166 | 40,639 | +0.00(+0.00%) |
May 01, 2006 | 7.131 | 7.184 | 7.076 | 7.166 | 335,421 | +0.09(+1.23%) |
Apr 28, 2006 | 7.058 | 7.159 | 7.037 | 7.079 | 41,212 | +0.00(+0.00%) |
Apr 27, 2006 | 7.093 | 7.152 | 7.055 | 7.079 | 57,811 | -0.03(-0.49%) |
Apr 26, 2006 | 7.086 | 7.145 | 6.988 | 7.114 | 59,814 | +0.06(+0.84%) |
Apr 25, 2006 | 7.023 | 7.062 | 6.939 | 7.055 | 66,683 | +0.01(+0.20%) |
Apr 24, 2006 | 7.117 | 7.117 | 7.041 | 7.041 | 22,895 | -0.05(-0.64%) |
Apr 21, 2006 | 7.180 | 7.180 | 7.083 | 7.086 | 40,639 | -0.08(-1.07%) |
Apr 20, 2006 | 7.128 | 7.166 | 7.093 | 7.163 | 33,484 | +0.01(+0.10%) |
Apr 19, 2006 | 7.058 | 7.156 | 7.058 | 7.156 | 66,397 | +0.11(+1.54%) |
Apr 18, 2006 | 6.831 | 7.055 | 6.796 | 7.048 | 81,279 | +0.24(+3.49%) |
Apr 17, 2006 | 6.779 | 6.831 | 6.751 | 6.810 | 60,959 | +0.03(+0.46%) |
Apr 13, 2006 | 6.775 | 6.803 | 6.691 | 6.779 | 48,367 | +0.00(+0.05%) |
Apr 12, 2006 | 6.726 | 6.803 | 6.723 | 6.775 | 24,040 | +0.07(+1.04%) |
Apr 11, 2006 | 6.800 | 6.814 | 6.646 | 6.705 | 45,218 | -0.11(-1.64%) |
Apr 10, 2006 | 6.779 | 6.848 | 6.747 | 6.817 | 57,811 | +0.00(+0.00%) |
Apr 07, 2006 | 6.796 | 6.862 | 6.772 | 6.817 | 61,818 | +0.02(+0.31%) |
Apr 06, 2006 | 6.765 | 6.848 | 6.716 | 6.796 | 47,222 | +0.01(+0.21%) |
Apr 05, 2006 | 6.796 | 6.796 | 6.744 | 6.782 | 43,501 | +0.02(+0.31%) |
Apr 04, 2006 | 6.684 | 6.765 | 6.681 | 6.761 | 50,084 | +0.03(+0.47%) |
Apr 03, 2006 | 6.964 | 6.964 | 6.677 | 6.730 | 70,690 | -0.20(-2.87%) |
Mar 31, 2006 | 6.848 | 6.929 | 6.779 | 6.929 | 59,242 | +0.08(+1.12%) |
Mar 30, 2006 | 7.006 | 7.023 | 6.848 | 6.852 | 60,101 | -0.15(-2.19%) |
Mar 29, 2006 | 6.904 | 7.016 | 6.904 | 7.006 | 28,333 | +0.10(+1.47%) |
Mar 28, 2006 | 6.950 | 6.971 | 6.887 | 6.904 | 23,181 | -0.01(-0.15%) |
Mar 27, 2006 | 7.002 | 7.058 | 6.894 | 6.915 | 24,040 | -0.07(-1.00%) |
Mar 24, 2006 | 6.894 | 6.985 | 6.894 | 6.985 | 47,508 | +0.13(+1.83%) |
Mar 23, 2006 | 6.814 | 6.862 | 6.803 | 6.859 | 46,649 | +0.03(+0.51%) |
Mar 22, 2006 | 6.848 | 6.866 | 6.775 | 6.824 | 220,943 | -0.04(-0.61%) |
Mar 21, 2006 | 7.006 | 7.023 | 6.866 | 6.866 | 84,714 | -0.12(-1.75%) |
Mar 20, 2006 | 7.152 | 7.152 | 6.960 | 6.988 | 70,690 | -0.24(-3.38%) |
Mar 17, 2006 | 7.215 | 7.257 | 7.163 | 7.233 | 161,987 | +0.02(+0.34%) |
Mar 16, 2006 | 6.988 | 7.240 | 6.988 | 7.208 | 37,491 | +0.22(+3.20%) |
Mar 15, 2006 | 6.978 | 7.009 | 6.939 | 6.985 | 40,067 | +0.02(+0.30%) |
Mar 14, 2006 | 7.023 | 7.023 | 6.897 | 6.964 | 33,771 | -0.01(-0.15%) |
Mar 13, 2006 | 6.869 | 7.006 | 6.869 | 6.974 | 59,814 | +0.10(+1.53%) |
Mar 10, 2006 | 6.883 | 6.985 | 6.852 | 6.869 | 60,387 | +0.01(+0.15%) |
Mar 09, 2006 | 6.918 | 6.932 | 6.848 | 6.859 | 17,457 | -0.04(-0.61%) |
Mar 08, 2006 | 6.918 | 6.918 | 6.831 | 6.901 | 47,794 | -0.04(-0.55%) |
Mar 07, 2006 | 6.957 | 6.981 | 6.911 | 6.939 | 30,050 | +0.03(+0.46%) |
Mar 06, 2006 | 7.027 | 7.027 | 6.883 | 6.908 | 42,070 | -0.15(-2.13%) |
Mar 03, 2006 | 7.002 | 7.156 | 6.971 | 7.058 | 26,616 | +0.02(+0.35%) |
Mar 02, 2006 | 7.173 | 7.173 | 6.988 | 7.034 | 28,905 | -0.14(-1.95%) |