Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.558 | 7.657 | 7.558 | 7.631 | 676,312 | +0.10(+1.29%) |
May 30, 2006 | 7.583 | 7.638 | 7.509 | 7.533 | 616,936 | -0.07(-0.95%) |
May 26, 2006 | 7.565 | 7.615 | 7.530 | 7.606 | 288,394 | +0.04(+0.47%) |
May 25, 2006 | 7.411 | 7.572 | 7.411 | 7.571 | 476,132 | +0.19(+2.51%) |
May 24, 2006 | 7.302 | 7.431 | 7.235 | 7.385 | 312,144 | +0.06(+0.87%) |
May 23, 2006 | 7.480 | 7.523 | 7.302 | 7.321 | 362,471 | -0.13(-1.71%) |
May 22, 2006 | 7.470 | 7.514 | 7.323 | 7.449 | 512,888 | -0.08(-1.13%) |
May 19, 2006 | 7.413 | 7.539 | 7.339 | 7.533 | 1,008,813 | +0.00(+0.02%) |
May 18, 2006 | 7.587 | 7.627 | 7.523 | 7.532 | 693,842 | -0.04(-0.49%) |
May 17, 2006 | 7.666 | 7.686 | 7.565 | 7.569 | 890,063 | -0.15(-1.90%) |
May 16, 2006 | 7.767 | 7.813 | 7.694 | 7.716 | 554,734 | -0.07(-0.95%) |
May 15, 2006 | 7.648 | 7.806 | 7.609 | 7.790 | 595,448 | +0.10(+1.26%) |
May 12, 2006 | 7.875 | 7.875 | 7.629 | 7.693 | 596,579 | -0.22(-2.75%) |
May 11, 2006 | 7.983 | 7.997 | 7.820 | 7.910 | 897,414 | -0.07(-0.86%) |
May 10, 2006 | 8.034 | 8.078 | 7.976 | 7.979 | 528,722 | -0.02(-0.24%) |
May 09, 2006 | 7.912 | 8.045 | 7.900 | 7.999 | 1,952,031 | +0.26(+3.38%) |
May 08, 2006 | 7.740 | 7.765 | 7.693 | 7.737 | 484,615 | -0.02(-0.25%) |
May 05, 2006 | 7.776 | 7.862 | 7.747 | 7.756 | 1,084,022 | -0.02(-0.25%) |
May 04, 2006 | 7.680 | 7.816 | 7.680 | 7.776 | 1,175,629 | +0.07(+0.94%) |
May 03, 2006 | 7.657 | 7.709 | 7.609 | 7.703 | 507,799 | +0.05(+0.72%) |
May 02, 2006 | 7.638 | 7.668 | 7.477 | 7.648 | 1,216,344 | -0.02(-0.21%) |
May 01, 2006 | 7.799 | 7.822 | 7.652 | 7.664 | 2,283,401 | -0.11(-1.48%) |
Apr 28, 2006 | 7.693 | 7.806 | 7.627 | 7.779 | 900,807 | +0.08(+0.99%) |
Apr 27, 2006 | 7.714 | 7.776 | 7.592 | 7.703 | 1,279,112 | -0.05(-0.62%) |
Apr 26, 2006 | 7.744 | 7.813 | 7.703 | 7.751 | 429,763 | -0.05(-0.61%) |
Apr 25, 2006 | 7.922 | 7.922 | 7.783 | 7.799 | 928,515 | -0.16(-1.96%) |
Apr 24, 2006 | 8.060 | 8.089 | 7.940 | 7.954 | 491,400 | -0.11(-1.32%) |
Apr 21, 2006 | 7.878 | 8.083 | 7.838 | 8.060 | 788,276 | +0.24(+3.08%) |
Apr 20, 2006 | 7.762 | 7.843 | 7.724 | 7.820 | 1,138,308 | +0.02(+0.25%) |
Apr 19, 2006 | 7.818 | 7.869 | 7.678 | 7.800 | 1,906,793 | -0.02(-0.23%) |
Apr 18, 2006 | 7.997 | 8.060 | 7.781 | 7.818 | 1,192,594 | -0.18(-2.23%) |
Apr 17, 2006 | 8.108 | 8.138 | 7.976 | 7.997 | 278,780 | -0.12(-1.52%) |
Apr 13, 2006 | 8.225 | 8.250 | 8.121 | 8.121 | 237,500 | -0.10(-1.27%) |
Apr 12, 2006 | 8.043 | 8.338 | 8.043 | 8.225 | 242,590 | +0.01(+0.17%) |
Apr 11, 2006 | 8.338 | 8.349 | 8.205 | 8.211 | 406,013 | -0.10(-1.25%) |
Apr 10, 2006 | 8.485 | 8.559 | 8.303 | 8.315 | 262,947 | -0.17(-2.04%) |
Apr 07, 2006 | 8.683 | 8.706 | 8.432 | 8.488 | 407,144 | -0.19(-2.14%) |
Apr 06, 2006 | 8.667 | 8.702 | 8.612 | 8.674 | 377,174 | -0.01(-0.16%) |
Apr 05, 2006 | 8.674 | 8.729 | 8.639 | 8.688 | 279,346 | +0.02(+0.27%) |
Apr 04, 2006 | 8.665 | 8.724 | 8.632 | 8.665 | 468,216 | +0.04(+0.41%) |
Apr 03, 2006 | 8.771 | 8.842 | 8.605 | 8.630 | 464,257 | -0.17(-1.91%) |
Mar 31, 2006 | 8.847 | 8.847 | 8.692 | 8.798 | 672,353 | -0.04(-0.46%) |
Mar 30, 2006 | 8.906 | 8.943 | 8.823 | 8.839 | 325,715 | -0.08(-0.95%) |
Mar 29, 2006 | 8.757 | 8.923 | 8.754 | 8.923 | 308,185 | +0.17(+1.94%) |
Mar 28, 2006 | 8.672 | 8.869 | 8.620 | 8.754 | 436,549 | +0.06(+0.67%) |
Mar 27, 2006 | 8.720 | 8.720 | 8.640 | 8.695 | 494,793 | -0.04(-0.49%) |
Mar 24, 2006 | 8.842 | 8.842 | 8.736 | 8.738 | 451,817 | -0.10(-1.18%) |
Mar 23, 2006 | 8.830 | 8.842 | 8.754 | 8.842 | 434,287 | +0.01(+0.12%) |
Mar 22, 2006 | 8.713 | 8.831 | 8.637 | 8.831 | 398,096 | +0.10(+1.11%) |
Mar 21, 2006 | 8.893 | 8.948 | 8.718 | 8.734 | 482,353 | -0.16(-1.83%) |
Mar 20, 2006 | 9.139 | 9.139 | 8.824 | 8.897 | 660,478 | -0.27(-2.90%) |
Mar 17, 2006 | 9.051 | 9.162 | 8.969 | 9.162 | 870,836 | +0.15(+1.67%) |
Mar 16, 2006 | 8.869 | 9.053 | 8.860 | 9.012 | 473,305 | +0.17(+1.92%) |
Mar 15, 2006 | 8.807 | 8.904 | 8.807 | 8.842 | 386,221 | +0.04(+0.40%) |
Mar 14, 2006 | 8.642 | 8.895 | 8.605 | 8.807 | 478,960 | +0.15(+1.67%) |
Mar 13, 2006 | 8.632 | 8.791 | 8.632 | 8.662 | 679,705 | +0.05(+0.55%) |
Mar 10, 2006 | 8.593 | 8.656 | 8.526 | 8.614 | 471,043 | +0.02(+0.23%) |
Mar 09, 2006 | 8.511 | 8.660 | 8.511 | 8.594 | 447,293 | +0.09(+1.10%) |
Mar 08, 2006 | 8.448 | 8.504 | 8.381 | 8.501 | 504,972 | +0.01(+0.15%) |
Mar 07, 2006 | 8.533 | 8.607 | 8.472 | 8.488 | 463,126 | -0.02(-0.23%) |
Mar 06, 2006 | 8.402 | 8.511 | 8.319 | 8.508 | 454,644 | +0.12(+1.46%) |
Mar 03, 2006 | 8.405 | 8.444 | 8.327 | 8.386 | 257,858 | -0.04(-0.44%) |
Mar 02, 2006 | 8.572 | 8.586 | 8.361 | 8.423 | 459,168 | -0.18(-2.04%) |