Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 7.853 | 7.881 | 7.760 | 7.870 | 546,997 | +0.14(+1.87%) |
May 30, 2006 | 7.905 | 7.922 | 7.725 | 7.725 | 351,543 | -0.23(-2.93%) |
May 26, 2006 | 7.963 | 8.038 | 7.887 | 7.959 | 730,589 | +0.34(+4.49%) |
May 25, 2006 | 7.577 | 7.625 | 7.536 | 7.617 | 510,607 | +0.08(+1.08%) |
May 24, 2006 | 7.631 | 7.631 | 7.355 | 7.536 | 1,222,464 | +0.22(+3.04%) |
May 23, 2006 | 7.389 | 7.441 | 7.304 | 7.314 | 609,122 | +0.04(+0.58%) |
May 22, 2006 | 7.320 | 7.395 | 7.196 | 7.272 | 554,696 | -0.20(-2.74%) |
May 19, 2006 | 7.410 | 7.480 | 7.345 | 7.476 | 468,137 | +0.08(+1.07%) |
May 18, 2006 | 7.345 | 7.611 | 7.297 | 7.397 | 1,526,460 | -0.31(-4.08%) |
May 17, 2006 | 7.820 | 7.820 | 7.592 | 7.712 | 753,572 | -0.26(-3.29%) |
May 16, 2006 | 8.071 | 8.100 | 7.928 | 7.974 | 243,985 | -0.13(-1.64%) |
May 15, 2006 | 8.204 | 8.233 | 8.040 | 8.107 | 493,949 | -0.24(-2.89%) |
May 12, 2006 | 8.480 | 8.515 | 8.252 | 8.349 | 627,867 | -0.14(-1.70%) |
May 11, 2006 | 8.515 | 8.582 | 8.493 | 8.493 | 924,215 | +0.19(+2.25%) |
May 10, 2006 | 8.380 | 8.397 | 8.256 | 8.306 | 340,319 | -0.07(-0.83%) |
May 09, 2006 | 8.322 | 8.405 | 8.314 | 8.376 | 142,515 | -0.01(-0.12%) |
May 08, 2006 | 8.424 | 8.484 | 8.352 | 8.385 | 496,648 | +0.08(+0.95%) |
May 05, 2006 | 8.233 | 8.320 | 8.206 | 8.306 | 1,078,389 | +0.29(+3.56%) |
May 04, 2006 | 7.880 | 8.034 | 7.856 | 8.020 | 253,157 | +0.17(+2.19%) |
May 03, 2006 | 7.883 | 7.943 | 7.818 | 7.849 | 196,465 | -0.01(-0.17%) |
May 02, 2006 | 7.866 | 7.905 | 7.853 | 7.862 | 522,431 | -0.08(-1.00%) |
May 01, 2006 | 8.017 | 8.017 | 7.924 | 7.941 | 301,815 | -0.03(-0.39%) |
Apr 28, 2006 | 7.988 | 8.057 | 7.899 | 7.972 | 346,315 | -0.02(-0.24%) |
Apr 27, 2006 | 7.949 | 8.094 | 7.914 | 7.992 | 286,558 | -0.09(-1.10%) |
Apr 26, 2006 | 8.024 | 8.173 | 8.024 | 8.080 | 384,446 | -0.01(-0.10%) |
Apr 25, 2006 | 8.011 | 8.169 | 7.984 | 8.088 | 573,172 | -0.18(-2.22%) |
Apr 24, 2006 | 8.156 | 8.287 | 8.111 | 8.271 | 581,339 | +0.08(+0.97%) |
Apr 21, 2006 | 8.262 | 8.292 | 8.011 | 8.192 | 927,282 | -0.14(-1.65%) |
Apr 20, 2006 | 8.073 | 8.588 | 7.941 | 8.329 | 3,223,605 | +0.43(+5.42%) |
Apr 19, 2006 | 7.675 | 7.903 | 7.627 | 7.901 | 948,416 | +0.37(+4.98%) |
Apr 18, 2006 | 7.625 | 7.642 | 7.341 | 7.526 | 1,788,140 | +0.28(+3.89%) |
Apr 17, 2006 | 7.569 | 7.577 | 7.125 | 7.244 | 1,273,334 | -0.28(-3.77%) |
Apr 13, 2006 | 7.621 | 7.621 | 7.501 | 7.528 | 498,158 | +0.00(+0.00%) |
Apr 12, 2006 | 7.654 | 7.605 | 7.517 | 7.528 | 411,592 | -0.13(-1.64%) |
Apr 11, 2006 | 7.741 | 7.754 | 7.634 | 7.654 | 268,313 | -0.15(-1.88%) |
Apr 10, 2006 | 7.880 | 7.891 | 7.787 | 7.800 | 621,304 | -0.04(-0.54%) |
Apr 07, 2006 | 7.912 | 7.912 | 7.793 | 7.843 | 797,060 | -0.03(-0.32%) |
Apr 06, 2006 | 7.964 | 7.970 | 7.834 | 7.868 | 903,242 | +0.02(+0.20%) |
Apr 05, 2006 | 7.795 | 7.856 | 7.756 | 7.853 | 415,011 | +0.22(+2.94%) |
Apr 04, 2006 | 7.683 | 7.698 | 7.561 | 7.629 | 635,579 | -0.11(-1.45%) |
Apr 03, 2006 | 7.783 | 7.787 | 7.679 | 7.741 | 315,232 | +0.06(+0.80%) |
Mar 31, 2006 | 7.598 | 7.712 | 7.557 | 7.679 | 398,791 | -0.02(-0.30%) |
Mar 30, 2006 | 7.650 | 7.719 | 7.577 | 7.702 | 215,042 | +0.11(+1.45%) |
Mar 29, 2006 | 7.609 | 7.636 | 7.479 | 7.592 | 806,752 | +0.02(+0.28%) |
Mar 28, 2006 | 7.656 | 7.698 | 7.549 | 7.571 | 203,355 | -0.07(-0.96%) |
Mar 27, 2006 | 7.696 | 7.706 | 7.623 | 7.644 | 221,994 | -0.14(-1.74%) |
Mar 24, 2006 | 7.798 | 7.885 | 7.759 | 7.779 | 255,470 | +0.08(+0.98%) |
Mar 23, 2006 | 7.806 | 7.864 | 7.654 | 7.704 | 404,078 | -0.07(-0.84%) |
Mar 22, 2006 | 7.743 | 7.797 | 7.621 | 7.770 | 513,645 | +0.17(+2.21%) |
Mar 21, 2006 | 7.613 | 7.654 | 7.567 | 7.602 | 359,855 | -0.04(-0.53%) |
Mar 20, 2006 | 7.663 | 7.735 | 7.625 | 7.642 | 393,442 | +0.00(+0.00%) |
Mar 17, 2006 | 7.669 | 7.683 | 7.569 | 7.642 | 416,765 | -0.00(-0.01%) |
Mar 16, 2006 | 7.876 | 7.945 | 7.600 | 7.643 | 802,486 | -0.26(-3.26%) |
Mar 15, 2006 | 7.835 | 7.939 | 7.812 | 7.901 | 311,531 | +0.09(+1.11%) |
Mar 14, 2006 | 7.800 | 7.858 | 7.739 | 7.814 | 286,390 | -0.08(-1.00%) |
Mar 13, 2006 | 7.860 | 7.918 | 7.833 | 7.893 | 278,938 | -0.05(-0.58%) |
Mar 10, 2006 | 7.750 | 7.966 | 7.660 | 7.939 | 498,568 | +0.07(+0.93%) |
Mar 09, 2006 | 7.895 | 7.986 | 7.822 | 7.866 | 292,014 | -0.04(-0.46%) |
Mar 08, 2006 | 7.804 | 7.969 | 7.798 | 7.903 | 357,640 | -0.01(-0.12%) |
Mar 07, 2006 | 7.961 | 7.978 | 7.827 | 7.912 | 252,745 | -0.14(-1.75%) |
Mar 06, 2006 | 8.186 | 8.258 | 7.963 | 8.053 | 624,658 | -0.19(-2.30%) |
Mar 03, 2006 | 8.156 | 8.262 | 8.156 | 8.242 | 629,347 | +0.02(+0.28%) |
Mar 02, 2006 | 8.152 | 8.287 | 8.146 | 8.219 | 446,180 | +0.10(+1.24%) |