Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.79 | 13.85 | 13.73 | 13.80 | 550,340 | +0.09(+0.63%) |
May 30, 2006 | 13.93 | 13.95 | 13.71 | 13.71 | 884,918 | -0.29(-2.06%) |
May 26, 2006 | 13.96 | 14.04 | 13.85 | 14.00 | 1,606,955 | +0.29(+2.10%) |
May 25, 2006 | 13.65 | 13.72 | 13.55 | 13.71 | 517,698 | +6.13(+80.96%) |
May 24, 2006 | 7.606 | 7.615 | 7.494 | 7.578 | 752,654 | -0.10(-1.31%) |
May 23, 2006 | 7.687 | 7.755 | 7.674 | 7.678 | 981,212 | +0.08(+1.02%) |
May 22, 2006 | 7.596 | 7.617 | 7.536 | 7.600 | 584,320 | +0.03(+0.45%) |
May 19, 2006 | 7.498 | 7.566 | 7.466 | 7.566 | 1,636,920 | -0.07(-0.92%) |
May 18, 2006 | 7.634 | 7.682 | 7.574 | 7.636 | 1,884,573 | +0.03(+0.42%) |
May 17, 2006 | 7.659 | 7.695 | 7.527 | 7.604 | 2,275,295 | -0.33(-4.12%) |
May 16, 2006 | 7.905 | 7.946 | 7.886 | 7.931 | 1,288,208 | +0.01(+0.14%) |
May 15, 2006 | 7.848 | 7.933 | 7.839 | 7.920 | 1,277,338 | -0.02(-0.29%) |
May 12, 2006 | 7.986 | 8.016 | 7.937 | 7.943 | 1,665,710 | -0.05(-0.59%) |
May 11, 2006 | 8.037 | 8.048 | 7.984 | 7.990 | 2,833,764 | +0.01(+0.17%) |
May 10, 2006 | 7.924 | 7.988 | 7.924 | 7.977 | 2,465,662 | +0.07(+0.84%) |
May 09, 2006 | 7.901 | 7.944 | 7.873 | 7.910 | 1,414,238 | -0.03(-0.43%) |
May 08, 2006 | 7.941 | 7.982 | 7.933 | 7.944 | 2,909,264 | -0.10(-1.20%) |
May 05, 2006 | 7.897 | 8.069 | 7.886 | 8.041 | 2,020,298 | +0.15(+1.89%) |
May 04, 2006 | 7.837 | 7.922 | 7.812 | 7.891 | 1,944,503 | -0.18(-2.27%) |
May 03, 2006 | 8.132 | 8.141 | 8.060 | 8.075 | 1,900,143 | -0.20(-2.44%) |
May 02, 2006 | 8.169 | 8.279 | 8.169 | 8.277 | 1,057,887 | +0.22(+2.67%) |
May 01, 2006 | 8.047 | 8.128 | 8.047 | 8.062 | 687,729 | -0.02(-0.23%) |
Apr 28, 2006 | 8.045 | 8.109 | 8.043 | 8.081 | 321,097 | -0.02(-0.28%) |
Apr 27, 2006 | 8.003 | 8.113 | 7.978 | 8.103 | 887,497 | +0.05(+0.61%) |
Apr 26, 2006 | 8.052 | 8.084 | 8.047 | 8.054 | 529,678 | +0.06(+0.78%) |
Apr 25, 2006 | 8.050 | 8.062 | 7.954 | 7.992 | 551,417 | +0.03(+0.40%) |
Apr 24, 2006 | 7.946 | 7.977 | 7.937 | 7.960 | 598,715 | -0.03(-0.43%) |
Apr 21, 2006 | 8.001 | 8.020 | 7.967 | 7.994 | 552,592 | +0.10(+1.25%) |
Apr 20, 2006 | 7.922 | 7.916 | 7.850 | 7.895 | 538,491 | +0.03(+0.34%) |
Apr 19, 2006 | 7.803 | 7.884 | 7.801 | 7.869 | 1,342,850 | +0.12(+1.59%) |
Apr 18, 2006 | 7.723 | 7.757 | 7.719 | 7.746 | 717,107 | +0.06(+0.79%) |
Apr 17, 2006 | 7.661 | 7.744 | 7.661 | 7.685 | 402,473 | +0.00(+0.05%) |
Apr 13, 2006 | 7.666 | 7.700 | 7.646 | 7.682 | 475,917 | +0.02(+0.20%) |
Apr 12, 2006 | 7.670 | 7.691 | 7.646 | 7.666 | 325,210 | -0.02(-0.25%) |
Apr 11, 2006 | 7.716 | 7.742 | 7.678 | 7.685 | 320,215 | -0.04(-0.49%) |
Apr 10, 2006 | 7.704 | 7.736 | 7.691 | 7.723 | 336,373 | -0.01(-0.07%) |
Apr 07, 2006 | 7.791 | 7.795 | 7.682 | 7.729 | 1,269,700 | -0.02(-0.32%) |
Apr 06, 2006 | 7.767 | 7.770 | 7.721 | 7.753 | 489,430 | -0.10(-1.25%) |
Apr 05, 2006 | 7.806 | 7.895 | 7.782 | 7.852 | 914,231 | +0.05(+0.63%) |
Apr 04, 2006 | 7.793 | 7.810 | 7.774 | 7.803 | 410,111 | +0.02(+0.27%) |
Apr 03, 2006 | 7.687 | 7.803 | 7.683 | 7.782 | 887,791 | +0.02(+0.19%) |
Mar 31, 2006 | 7.820 | 7.820 | 7.767 | 7.767 | 579,032 | +0.00(+0.02%) |
Mar 30, 2006 | 7.736 | 7.786 | 7.736 | 7.765 | 668,928 | +0.12(+1.61%) |
Mar 29, 2006 | 7.602 | 7.659 | 7.602 | 7.642 | 804,065 | -0.02(-0.20%) |
Mar 28, 2006 | 7.697 | 7.725 | 7.640 | 7.657 | 1,023,515 | -0.05(-0.71%) |
Mar 27, 2006 | 7.674 | 7.712 | 7.674 | 7.712 | 1,181,861 | -0.06(-0.83%) |
Mar 24, 2006 | 7.767 | 7.803 | 7.757 | 7.776 | 407,761 | -0.02(-0.24%) |
Mar 23, 2006 | 7.861 | 7.871 | 7.753 | 7.795 | 785,850 | -0.05(-0.70%) |
Mar 22, 2006 | 7.799 | 7.863 | 7.799 | 7.850 | 828,448 | +0.09(+1.15%) |
Mar 21, 2006 | 7.782 | 7.812 | 7.752 | 7.761 | 1,154,833 | -0.12(-1.56%) |
Mar 20, 2006 | 7.880 | 7.893 | 7.850 | 7.884 | 621,042 | -0.04(-0.45%) |
Mar 17, 2006 | 7.924 | 7.933 | 7.876 | 7.920 | 426,269 | +0.02(+0.19%) |
Mar 16, 2006 | 7.869 | 7.931 | 7.863 | 7.905 | 577,563 | +0.00(+0.05%) |
Mar 15, 2006 | 7.880 | 7.903 | 7.840 | 7.901 | 643,075 | -0.01(-0.07%) |
Mar 14, 2006 | 7.827 | 7.926 | 7.822 | 7.907 | 876,627 | +0.06(+0.80%) |
Mar 13, 2006 | 7.844 | 7.882 | 7.833 | 7.844 | 799,952 | -0.06(-0.72%) |
Mar 10, 2006 | 7.859 | 7.922 | 7.842 | 7.901 | 790,257 | +0.03(+0.41%) |
Mar 09, 2006 | 7.852 | 7.903 | 7.852 | 7.869 | 439,195 | +0.01(+0.10%) |
Mar 08, 2006 | 7.856 | 7.891 | 7.837 | 7.861 | 361,344 | -0.03(-0.43%) |
Mar 07, 2006 | 7.846 | 7.924 | 7.840 | 7.895 | 1,126,043 | -0.00(-0.02%) |
Mar 06, 2006 | 7.869 | 7.924 | 7.850 | 7.897 | 468,279 | -0.05(-0.60%) |
Mar 03, 2006 | 7.910 | 7.965 | 7.909 | 7.944 | 630,149 | +0.02(+0.31%) |
Mar 02, 2006 | 7.905 | 7.931 | 7.876 | 7.920 | 569,925 | -0.05(-0.69%) |