Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 6.996 | 7.475 | 6.852 | 7.389 | 803,853 | +0.38(+5.47%) |
May 30, 2006 | 6.915 | 7.019 | 6.825 | 7.005 | 399,092 | +0.07(+0.97%) |
May 26, 2006 | 6.784 | 6.942 | 6.739 | 6.938 | 186,035 | +0.18(+2.74%) |
May 25, 2006 | 6.825 | 6.924 | 6.672 | 6.753 | 153,845 | +0.00(+0.00%) |
May 24, 2006 | 6.685 | 6.816 | 6.654 | 6.753 | 188,390 | +0.08(+1.15%) |
May 23, 2006 | 7.105 | 7.181 | 6.651 | 6.676 | 343,394 | -0.36(-5.13%) |
May 22, 2006 | 6.933 | 7.105 | 6.735 | 7.037 | 256,850 | +0.07(+0.97%) |
May 19, 2006 | 6.775 | 6.992 | 6.654 | 6.969 | 275,382 | +0.22(+3.28%) |
May 18, 2006 | 6.766 | 6.807 | 6.730 | 6.748 | 390,358 | +0.00(+0.00%) |
May 17, 2006 | 6.780 | 6.780 | 6.699 | 6.748 | 471,624 | -0.05(-0.80%) |
May 16, 2006 | 6.893 | 6.915 | 6.793 | 6.803 | 207,763 | -0.07(-1.05%) |
May 15, 2006 | 6.924 | 6.929 | 6.762 | 6.875 | 454,799 | -0.09(-1.30%) |
May 12, 2006 | 6.996 | 7.127 | 6.879 | 6.965 | 155,419 | -0.05(-0.77%) |
May 11, 2006 | 6.825 | 7.109 | 6.724 | 7.019 | 191,028 | +0.19(+2.84%) |
May 10, 2006 | 6.857 | 6.857 | 6.541 | 6.825 | 156,248 | +0.05(+0.80%) |
May 09, 2006 | 6.812 | 6.933 | 6.694 | 6.771 | 74,726 | -0.05(-0.66%) |
May 08, 2006 | 6.857 | 6.857 | 6.699 | 6.816 | 57,440 | -0.04(-0.59%) |
May 05, 2006 | 6.775 | 6.942 | 6.744 | 6.857 | 173,876 | +0.10(+1.47%) |
May 04, 2006 | 6.654 | 6.825 | 6.654 | 6.757 | 196,672 | +0.09(+1.35%) |
May 03, 2006 | 6.870 | 6.902 | 6.663 | 6.667 | 172,267 | -0.23(-3.27%) |
May 02, 2006 | 6.730 | 6.906 | 6.654 | 6.893 | 213,892 | +0.18(+2.76%) |
May 01, 2006 | 6.884 | 6.915 | 6.708 | 6.708 | 111,397 | -0.15(-2.17%) |
Apr 28, 2006 | 6.929 | 7.006 | 6.812 | 6.857 | 140,546 | -0.09(-1.36%) |
Apr 27, 2006 | 6.951 | 7.037 | 6.744 | 6.951 | 89,963 | +0.00(+0.03%) |
Apr 26, 2006 | 6.762 | 7.015 | 6.758 | 6.949 | 164,120 | +0.22(+3.32%) |
Apr 25, 2006 | 6.992 | 7.015 | 6.726 | 6.726 | 203,030 | -0.24(-3.50%) |
Apr 24, 2006 | 6.956 | 7.033 | 6.658 | 6.969 | 198,201 | +0.03(+0.39%) |
Apr 21, 2006 | 7.141 | 7.186 | 6.911 | 6.942 | 106,254 | -0.22(-3.09%) |
Apr 20, 2006 | 6.938 | 7.195 | 6.938 | 7.163 | 198,849 | +0.16(+2.25%) |
Apr 19, 2006 | 6.992 | 7.037 | 6.924 | 7.006 | 155,080 | +0.08(+1.11%) |
Apr 18, 2006 | 6.834 | 6.974 | 6.789 | 6.929 | 224,839 | +0.09(+1.39%) |
Apr 17, 2006 | 6.915 | 6.915 | 6.793 | 6.834 | 197,654 | -0.08(-1.17%) |
Apr 13, 2006 | 6.969 | 7.082 | 6.911 | 6.915 | 142,803 | -0.07(-1.03%) |
Apr 12, 2006 | 7.037 | 7.082 | 6.929 | 6.987 | 220,647 | -0.05(-0.71%) |
Apr 11, 2006 | 7.263 | 7.263 | 7.001 | 7.037 | 424,151 | -0.25(-3.47%) |
Apr 10, 2006 | 7.335 | 7.409 | 7.285 | 7.290 | 369,218 | -0.03(-0.37%) |
Apr 07, 2006 | 7.389 | 7.443 | 7.308 | 7.317 | 243,192 | -0.08(-1.10%) |
Apr 06, 2006 | 7.357 | 7.439 | 7.330 | 7.398 | 187,015 | +0.02(+0.24%) |
Apr 05, 2006 | 7.353 | 7.556 | 7.294 | 7.380 | 319,741 | +0.05(+0.68%) |
Apr 04, 2006 | 7.312 | 7.475 | 7.308 | 7.330 | 309,304 | +0.02(+0.31%) |
Apr 03, 2006 | 7.344 | 7.596 | 7.263 | 7.308 | 385,503 | -0.03(-0.43%) |
Mar 31, 2006 | 7.294 | 7.362 | 7.218 | 7.339 | 320,056 | +0.06(+0.87%) |
Mar 30, 2006 | 7.348 | 7.348 | 7.136 | 7.276 | 240,204 | -0.05(-0.74%) |
Mar 29, 2006 | 7.046 | 7.366 | 6.924 | 7.330 | 742,975 | +0.31(+4.43%) |
Mar 28, 2006 | 6.780 | 7.060 | 6.780 | 7.019 | 457,197 | +0.25(+3.73%) |
Mar 27, 2006 | 6.974 | 6.974 | 6.527 | 6.766 | 249,343 | -0.19(-2.72%) |
Mar 24, 2006 | 6.676 | 6.987 | 6.613 | 6.956 | 482,265 | +0.24(+3.56%) |
Mar 23, 2006 | 6.581 | 6.739 | 6.524 | 6.717 | 220,574 | +0.14(+2.06%) |
Mar 22, 2006 | 6.559 | 6.604 | 6.478 | 6.581 | 447,133 | -0.01(-0.14%) |
Mar 21, 2006 | 6.717 | 6.717 | 6.514 | 6.591 | 391,464 | -0.11(-1.68%) |
Mar 20, 2006 | 6.762 | 6.825 | 6.663 | 6.703 | 212,540 | -0.04(-0.54%) |
Mar 17, 2006 | 6.744 | 6.879 | 6.694 | 6.739 | 561,648 | +0.02(+0.27%) |
Mar 16, 2006 | 6.888 | 6.888 | 6.568 | 6.721 | 306,992 | -0.17(-2.49%) |
Mar 15, 2006 | 6.473 | 6.897 | 6.270 | 6.893 | 657,479 | +0.18(+2.62%) |
Mar 14, 2006 | 6.609 | 6.744 | 6.473 | 6.717 | 185,698 | +0.09(+1.29%) |
Mar 13, 2006 | 6.712 | 6.809 | 6.609 | 6.631 | 111,909 | -0.01(-0.20%) |
Mar 10, 2006 | 6.536 | 6.739 | 6.474 | 6.645 | 118,099 | +0.09(+1.38%) |
Mar 09, 2006 | 6.721 | 6.721 | 6.518 | 6.554 | 151,145 | -0.15(-2.29%) |
Mar 08, 2006 | 6.654 | 6.834 | 6.433 | 6.708 | 487,617 | +0.02(+0.34%) |
Mar 07, 2006 | 6.591 | 6.726 | 6.509 | 6.685 | 249,483 | +0.09(+1.44%) |
Mar 06, 2006 | 6.604 | 6.635 | 6.496 | 6.591 | 168,241 | +0.00(+0.07%) |
Mar 03, 2006 | 6.663 | 6.757 | 6.586 | 6.586 | 180,123 | -0.07(-1.02%) |
Mar 02, 2006 | 6.676 | 6.766 | 6.523 | 6.654 | 495,874 | -0.02(-0.27%) |