Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.327 | 7.449 | 7.327 | 7.370 | 108,950 | +0.01(+0.17%) |
May 30, 2006 | 7.400 | 7.477 | 7.327 | 7.357 | 62,630 | -0.09(-1.19%) |
May 26, 2006 | 7.465 | 7.502 | 7.361 | 7.446 | 79,266 | +0.04(+0.58%) |
May 25, 2006 | 7.364 | 7.486 | 7.361 | 7.403 | 73,068 | -0.02(-0.33%) |
May 24, 2006 | 7.327 | 7.428 | 7.281 | 7.428 | 50,234 | +0.13(+1.81%) |
May 23, 2006 | 7.511 | 7.511 | 7.287 | 7.296 | 123,629 | -0.17(-2.22%) |
May 22, 2006 | 7.345 | 7.486 | 7.284 | 7.462 | 152,008 | -0.04(-0.49%) |
May 19, 2006 | 7.511 | 7.566 | 7.449 | 7.498 | 73,068 | -0.02(-0.33%) |
May 18, 2006 | 7.609 | 7.609 | 7.523 | 7.523 | 98,838 | -0.09(-1.13%) |
May 17, 2006 | 7.594 | 7.615 | 7.532 | 7.609 | 86,116 | -0.02(-0.20%) |
May 16, 2006 | 7.649 | 7.664 | 7.590 | 7.624 | 137,656 | -0.02(-0.32%) |
May 15, 2006 | 7.557 | 7.649 | 7.514 | 7.649 | 91,009 | +0.13(+1.80%) |
May 12, 2006 | 7.532 | 7.566 | 7.502 | 7.514 | 32,293 | -0.02(-0.24%) |
May 11, 2006 | 7.563 | 7.563 | 7.483 | 7.532 | 118,084 | -0.02(-0.20%) |
May 10, 2006 | 7.609 | 7.633 | 7.529 | 7.548 | 126,239 | -0.07(-0.93%) |
May 09, 2006 | 7.639 | 7.639 | 7.594 | 7.618 | 86,116 | +0.01(+0.12%) |
May 08, 2006 | 7.695 | 7.695 | 7.609 | 7.609 | 86,116 | -0.09(-1.12%) |
May 05, 2006 | 7.649 | 7.695 | 7.649 | 7.695 | 170,276 | +0.05(+0.60%) |
May 04, 2006 | 7.621 | 7.692 | 7.621 | 7.649 | 48,603 | +0.03(+0.40%) |
May 03, 2006 | 7.633 | 7.667 | 7.594 | 7.618 | 57,411 | -0.03(-0.44%) |
May 02, 2006 | 7.664 | 7.692 | 7.621 | 7.652 | 91,009 | -0.01(-0.16%) |
May 01, 2006 | 7.603 | 7.682 | 7.603 | 7.664 | 58,389 | +0.01(+0.08%) |
Apr 28, 2006 | 7.633 | 7.658 | 7.587 | 7.658 | 54,475 | +0.06(+0.73%) |
Apr 27, 2006 | 7.618 | 7.664 | 7.572 | 7.603 | 77,635 | -0.02(-0.20%) |
Apr 26, 2006 | 7.649 | 7.664 | 7.587 | 7.618 | 55,780 | +0.00(+0.00%) |
Apr 25, 2006 | 7.643 | 7.695 | 7.557 | 7.618 | 124,608 | +0.01(+0.08%) |
Apr 24, 2006 | 7.612 | 7.633 | 7.577 | 7.612 | 96,881 | -0.02(-0.20%) |
Apr 21, 2006 | 7.649 | 7.701 | 7.606 | 7.627 | 89,378 | -0.02(-0.28%) |
Apr 20, 2006 | 7.750 | 7.771 | 7.636 | 7.649 | 109,602 | -0.09(-1.11%) |
Apr 19, 2006 | 7.735 | 7.744 | 7.639 | 7.735 | 120,693 | -0.06(-0.75%) |
Apr 18, 2006 | 7.823 | 7.853 | 7.728 | 7.793 | 127,870 | -0.06(-0.70%) |
Apr 17, 2006 | 7.817 | 7.937 | 7.787 | 7.848 | 115,800 | +0.00(+0.00%) |
Apr 13, 2006 | 7.808 | 7.848 | 7.741 | 7.848 | 61,325 | +0.04(+0.51%) |
Apr 12, 2006 | 7.817 | 7.830 | 7.744 | 7.808 | 94,597 | -0.02(-0.20%) |
Apr 11, 2006 | 7.928 | 7.953 | 7.799 | 7.823 | 69,806 | -0.13(-1.69%) |
Apr 10, 2006 | 7.971 | 7.971 | 7.897 | 7.958 | 60,020 | -0.04(-0.46%) |
Apr 07, 2006 | 8.063 | 8.085 | 7.940 | 7.995 | 86,116 | -0.08(-0.99%) |
Apr 06, 2006 | 8.105 | 8.135 | 8.035 | 8.075 | 59,042 | -0.05(-0.60%) |
Apr 05, 2006 | 8.155 | 8.158 | 8.096 | 8.124 | 61,651 | -0.02(-0.26%) |
Apr 04, 2006 | 8.147 | 8.158 | 8.093 | 8.145 | 74,047 | +0.00(+0.04%) |
Apr 03, 2006 | 8.133 | 8.170 | 8.102 | 8.142 | 57,737 | -0.02(-0.26%) |
Mar 31, 2006 | 8.155 | 8.185 | 8.087 | 8.164 | 55,780 | +0.00(+0.04%) |
Mar 30, 2006 | 8.216 | 8.219 | 8.124 | 8.161 | 58,715 | -0.02(-0.30%) |
Mar 29, 2006 | 8.216 | 8.222 | 8.096 | 8.185 | 69,806 | -0.05(-0.56%) |
Mar 28, 2006 | 8.246 | 8.277 | 8.115 | 8.231 | 75,678 | -0.05(-0.56%) |
Mar 27, 2006 | 8.335 | 8.338 | 8.231 | 8.277 | 98,512 | -0.04(-0.48%) |
Mar 24, 2006 | 8.228 | 8.354 | 8.228 | 8.317 | 43,058 | +0.06(+0.71%) |
Mar 23, 2006 | 8.188 | 8.292 | 8.164 | 8.259 | 56,758 | +0.13(+1.62%) |
Mar 22, 2006 | 8.201 | 8.255 | 8.109 | 8.127 | 53,496 | -0.03(-0.41%) |
Mar 21, 2006 | 8.292 | 8.323 | 8.124 | 8.161 | 62,630 | -0.15(-1.77%) |
Mar 20, 2006 | 8.476 | 8.476 | 8.308 | 8.308 | 80,571 | -0.17(-1.99%) |
Mar 17, 2006 | 8.476 | 8.486 | 8.384 | 8.476 | 44,036 | +0.03(+0.36%) |
Mar 16, 2006 | 8.473 | 8.553 | 8.415 | 8.446 | 48,603 | -0.03(-0.33%) |
Mar 15, 2006 | 8.345 | 8.489 | 8.323 | 8.473 | 71,437 | +0.11(+1.32%) |
Mar 14, 2006 | 8.415 | 8.427 | 8.338 | 8.363 | 45,994 | -0.05(-0.62%) |
Mar 13, 2006 | 8.501 | 8.501 | 8.400 | 8.415 | 66,870 | -0.14(-1.68%) |
Mar 10, 2006 | 8.507 | 8.614 | 8.492 | 8.559 | 41,101 | +0.06(+0.65%) |
Mar 09, 2006 | 8.384 | 8.568 | 8.338 | 8.504 | 82,202 | +0.07(+0.87%) |
Mar 08, 2006 | 8.338 | 8.461 | 8.246 | 8.430 | 63,282 | +0.06(+0.77%) |
Mar 07, 2006 | 8.384 | 8.397 | 8.277 | 8.366 | 72,742 | +0.00(+0.00%) |
Mar 06, 2006 | 8.338 | 8.387 | 8.277 | 8.366 | 125,260 | -0.05(-0.58%) |
Mar 03, 2006 | 8.369 | 8.476 | 8.338 | 8.415 | 93,619 | +0.02(+0.22%) |
Mar 02, 2006 | 8.430 | 8.455 | 8.345 | 8.397 | 51,865 | -0.00(-0.04%) |