Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.839 | 6.991 | 6.785 | 6.947 | 259,875 | +0.16(+2.38%) |
May 30, 2006 | 7.113 | 7.133 | 6.780 | 6.785 | 210,715 | -0.29(-4.16%) |
May 26, 2006 | 7.143 | 7.285 | 7.040 | 7.079 | 72,618 | -0.01(-0.21%) |
May 25, 2006 | 7.182 | 7.255 | 6.947 | 7.094 | 167,674 | -0.09(-1.23%) |
May 24, 2006 | 7.025 | 7.300 | 6.800 | 7.182 | 244,780 | +0.13(+1.81%) |
May 23, 2006 | 7.206 | 7.358 | 7.030 | 7.054 | 228,462 | -0.09(-1.24%) |
May 22, 2006 | 7.206 | 7.354 | 6.976 | 7.143 | 200,924 | -0.09(-1.29%) |
May 19, 2006 | 7.182 | 7.319 | 7.025 | 7.236 | 120,146 | +0.01(+0.14%) |
May 18, 2006 | 7.466 | 7.525 | 7.221 | 7.226 | 123,002 | -0.24(-3.22%) |
May 17, 2006 | 7.716 | 7.721 | 7.334 | 7.466 | 201,332 | -0.37(-4.75%) |
May 16, 2006 | 7.947 | 8.030 | 7.809 | 7.839 | 135,037 | -0.11(-1.36%) |
May 15, 2006 | 7.844 | 8.030 | 7.839 | 7.947 | 313,319 | +0.11(+1.44%) |
May 12, 2006 | 7.942 | 7.971 | 7.731 | 7.834 | 314,135 | -0.14(-1.72%) |
May 11, 2006 | 8.162 | 8.162 | 7.966 | 7.971 | 347,996 | -0.21(-2.58%) |
May 10, 2006 | 8.113 | 8.246 | 8.089 | 8.182 | 228,054 | +0.00(+0.06%) |
May 09, 2006 | 8.256 | 8.305 | 8.158 | 8.177 | 95,260 | -0.10(-1.24%) |
May 08, 2006 | 8.211 | 8.363 | 8.167 | 8.280 | 197,456 | +0.08(+1.02%) |
May 05, 2006 | 8.187 | 8.211 | 8.138 | 8.197 | 168,694 | +0.06(+0.78%) |
May 04, 2006 | 8.089 | 8.202 | 8.040 | 8.133 | 271,094 | +0.04(+0.55%) |
May 03, 2006 | 7.981 | 8.113 | 7.981 | 8.089 | 192,356 | +0.11(+1.35%) |
May 02, 2006 | 7.898 | 7.981 | 7.873 | 7.981 | 106,275 | +0.09(+1.18%) |
May 01, 2006 | 7.868 | 7.952 | 7.839 | 7.888 | 214,183 | +0.01(+0.19%) |
Apr 28, 2006 | 7.623 | 7.917 | 7.623 | 7.873 | 114,231 | +0.00(+0.06%) |
Apr 27, 2006 | 7.721 | 8.020 | 7.618 | 7.868 | 208,063 | +0.05(+0.63%) |
Apr 26, 2006 | 7.903 | 8.059 | 7.770 | 7.819 | 293,736 | -0.09(-1.18%) |
Apr 25, 2006 | 7.966 | 7.996 | 7.844 | 7.912 | 134,425 | -0.05(-0.62%) |
Apr 24, 2006 | 7.966 | 8.025 | 7.844 | 7.961 | 210,307 | -0.00(-0.06%) |
Apr 21, 2006 | 8.182 | 8.182 | 7.893 | 7.966 | 219,282 | -0.07(-0.85%) |
Apr 20, 2006 | 7.927 | 8.045 | 7.903 | 8.035 | 318,215 | +0.08(+1.05%) |
Apr 19, 2006 | 7.599 | 7.961 | 7.599 | 7.952 | 518,731 | +0.25(+3.31%) |
Apr 18, 2006 | 7.765 | 7.844 | 7.613 | 7.697 | 287,005 | -0.07(-0.88%) |
Apr 17, 2006 | 7.648 | 7.795 | 7.599 | 7.765 | 181,341 | +0.09(+1.21%) |
Apr 13, 2006 | 7.672 | 7.795 | 7.520 | 7.672 | 245,596 | +0.00(+0.00%) |
Apr 12, 2006 | 7.354 | 7.697 | 7.354 | 7.672 | 189,501 | +0.07(+0.97%) |
Apr 11, 2006 | 7.564 | 7.643 | 7.383 | 7.599 | 223,974 | +0.03(+0.45%) |
Apr 10, 2006 | 7.697 | 7.702 | 7.525 | 7.564 | 164,411 | -0.12(-1.59%) |
Apr 07, 2006 | 7.824 | 7.849 | 7.648 | 7.687 | 293,532 | -0.09(-1.13%) |
Apr 06, 2006 | 7.785 | 7.844 | 7.711 | 7.775 | 109,743 | -0.04(-0.50%) |
Apr 05, 2006 | 7.765 | 7.893 | 7.697 | 7.814 | 158,087 | +0.06(+0.76%) |
Apr 04, 2006 | 7.667 | 7.780 | 7.599 | 7.756 | 147,276 | +0.11(+1.41%) |
Apr 03, 2006 | 7.819 | 7.819 | 7.584 | 7.648 | 230,093 | -0.15(-1.95%) |
Mar 31, 2006 | 7.672 | 7.819 | 7.643 | 7.800 | 300,060 | +0.13(+1.66%) |
Mar 30, 2006 | 7.594 | 7.726 | 7.584 | 7.672 | 263,955 | +0.07(+0.97%) |
Mar 29, 2006 | 7.501 | 7.648 | 7.456 | 7.599 | 386,549 | +0.11(+1.51%) |
Mar 28, 2006 | 7.525 | 7.569 | 7.447 | 7.486 | 221,934 | -0.04(-0.52%) |
Mar 27, 2006 | 7.447 | 7.550 | 7.447 | 7.525 | 188,073 | +0.05(+0.66%) |
Mar 24, 2006 | 7.501 | 7.501 | 7.432 | 7.476 | 211,327 | -0.06(-0.85%) |
Mar 23, 2006 | 7.540 | 7.559 | 7.412 | 7.540 | 285,781 | +0.05(+0.65%) |
Mar 22, 2006 | 7.373 | 7.501 | 7.349 | 7.491 | 160,535 | +0.12(+1.66%) |
Mar 21, 2006 | 7.682 | 7.746 | 7.349 | 7.368 | 147,276 | -0.37(-4.81%) |
Mar 20, 2006 | 7.770 | 7.814 | 7.682 | 7.741 | 110,151 | -0.08(-1.00%) |
Mar 17, 2006 | 7.834 | 7.834 | 7.746 | 7.819 | 578,906 | +0.04(+0.50%) |
Mar 16, 2006 | 7.824 | 7.844 | 7.721 | 7.780 | 98,728 | -0.02(-0.31%) |
Mar 15, 2006 | 7.854 | 7.888 | 7.653 | 7.805 | 147,480 | -0.04(-0.56%) |
Mar 14, 2006 | 7.535 | 7.858 | 7.515 | 7.849 | 238,049 | +0.31(+4.16%) |
Mar 13, 2006 | 7.569 | 7.623 | 7.461 | 7.535 | 268,034 | -0.03(-0.45%) |
Mar 10, 2006 | 7.501 | 7.569 | 7.471 | 7.569 | 110,763 | +0.09(+1.25%) |
Mar 09, 2006 | 7.422 | 7.515 | 7.398 | 7.476 | 286,189 | +0.08(+1.06%) |
Mar 08, 2006 | 7.358 | 7.452 | 7.236 | 7.398 | 159,923 | -0.01(-0.13%) |
Mar 07, 2006 | 7.702 | 7.721 | 7.373 | 7.407 | 387,977 | -0.31(-4.06%) |
Mar 06, 2006 | 7.427 | 7.893 | 7.427 | 7.721 | 168,082 | -0.17(-2.17%) |
Mar 03, 2006 | 7.888 | 7.991 | 7.805 | 7.893 | 162,371 | +0.00(+0.00%) |
Mar 02, 2006 | 8.128 | 8.128 | 7.839 | 7.893 | 200,720 | -0.27(-3.30%) |