CHAMPION TECHNOLOGY HOLDINGS LIMITED: Wrnt due 2008-03-07

Exchange Code Listed Last trade Delisted
HK Main 00772  2007-03-12  2008-03-04  2008-03-10
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2008-03-07 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2008-03-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2008-03-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2008-03-04 0 0.010 - 0.010 - - 463,717 464 0.0010 0.010 - 0.010 - - 463,717 0.0010 0.00%
2008-03-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-02-29 0 0.010 - 0.010 0.010 0.010 1,138,672 10,373 0.0091 0.010 - 0.010 0.010 0.010 1,138,672 0.0091 0.00%
2008-02-28 0 0.010 - 0.010 0.010 0.011 4,281,871 42,709 0.0100 0.010 - 0.010 0.010 0.011 4,281,871 0.0100 0.00%
2008-02-27 0 0.010 - 0.010 0.010 0.010 2,940,000 29,400 0.0100 0.010 - 0.010 0.010 0.010 2,940,000 0.0100 0.00%
2008-02-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-02-25 0 0.010 - 0.010 0.010 0.010 510,000 5,100 0.0100 0.010 - 0.010 0.010 0.010 510,000 0.0100 0.00%
2008-02-22 0 0.010 - 0.010 0.010 0.010 420,000 4,200 0.0100 0.010 - 0.010 0.010 0.010 420,000 0.0100 0.00%
2008-02-21 0 0.010 - 0.010 0.010 0.010 210,000 2,100 0.0100 0.010 - 0.010 0.010 0.010 210,000 0.0100 -9.09%
2008-02-20 0 0.011 - 0.011 0.010 0.012 2,168,223 23,381 0.0108 0.011 - 0.011 0.010 0.012 2,168,223 0.0108 -8.33%
2008-02-19 0 0.012 0.012 0.013 0.012 0.013 2,788,164 33,973 0.0122 0.012 0.012 0.013 0.012 0.013 2,788,164 0.0122 0.00%
2008-02-18 0 0.012 0.012 0.014 0.012 0.014 3,857,043 48,621 0.0126 0.012 0.012 0.014 0.012 0.014 3,857,043 0.0126 -7.69%
2008-02-15 0 0.013 0.012 0.015 0.013 0.015 11,540,214 151,451 0.0131 0.013 0.012 0.015 0.013 0.015 11,540,214 0.0131 -31.58%
2008-02-14 0 0.019 0.017 0.019 0.013 0.022 1,106,765 18,748 0.0169 0.019 0.017 0.019 0.013 0.022 1,106,765 0.0169 -5.00%
2008-02-13 0 0.020 0.016 0.020 0.013 0.022 1,506,590 29,316 0.0195 0.020 0.016 0.020 0.013 0.022 1,506,590 0.0195 -13.04%
2008-02-12 0 0.023 0.020 0.025 0.011 0.023 858,692 13,778 0.0160 0.023 0.020 0.025 0.011 0.023 858,692 0.0160 9.52%
2008-02-11 0 0.021 0.020 0.030 0.020 0.025 1,590,000 33,270 0.0209 0.021 0.020 0.030 0.020 0.025 1,590,000 0.0209 -32.26%
2008-02-06 0 0.031 0.031 0.038 0.030 0.033 701,952 21,959 0.0313 0.031 0.031 0.038 0.030 0.033 701,952 0.0313 -24.39%
2008-02-05 0 0.041 0.037 0.050 0.040 0.041 1,003,300 40,876 0.0407 0.041 0.037 0.050 0.040 0.041 1,003,300 0.0407 -18.00%
2008-02-04 0 0.050 0.050 0.055 0.029 0.050 866,489 35,839 0.0414 0.050 0.050 0.055 0.029 0.050 866,489 0.0414 31.58%
2008-02-01 0 0.038 0.038 0.040 0.037 0.038 405,072 15,086 0.0372 0.038 0.038 0.040 0.037 0.038 405,072 0.0372 0.00%
2008-01-31 0 0.038 0.038 0.040 0.038 0.038 120,000 4,560 0.0380 0.038 0.038 0.040 0.038 0.038 120,000 0.0380 -11.63%
2008-01-30 0 0.043 0.043 0.052 0.041 0.050 654,219 31,050 0.0475 0.043 0.043 0.052 0.041 0.050 654,219 0.0475 0.00%
2008-01-29 0 0.043 0.030 0.043 0.043 0.043 158,187 6,720 0.0425 0.043 0.030 0.043 0.043 0.043 158,187 0.0425 2.38%
2008-01-28 0 0.042 0.040 0.049 0.042 0.042 302,910 12,693 0.0419 0.042 0.040 0.049 0.042 0.042 302,910 0.0419 -23.64%
2008-01-25 0 0.055 0.044 0.055 0.040 0.058 1,377,323 71,920 0.0522 0.055 0.044 0.055 0.040 0.058 1,377,323 0.0522 37.50%
2008-01-24 0 0.040 0.033 - 0.030 0.040 310,071 10,058 0.0324 0.040 0.033 - 0.030 0.040 310,071 0.0324 0.00%
2008-01-23 0 0.040 0.035 0.040 0.033 0.041 2,294,117 87,061 0.0379 0.040 0.035 0.040 0.033 0.041 2,294,117 0.0379 33.33%
2008-01-22 0 0.030 0.030 0.045 0.029 0.040 576,755 20,116 0.0349 0.030 0.030 0.045 0.029 0.040 576,755 0.0349 -40.00%
2008-01-21 0 0.050 0.050 0.090 0.050 0.056 534,571 26,936 0.0504 0.050 0.050 0.090 0.050 0.056 534,571 0.0504 -13.79%
2008-01-18 0 0.058 0.058 0.070 0.050 0.055 245,802 12,687 0.0516 0.058 0.058 0.070 0.050 0.055 245,802 0.0516 -18.31%
2008-01-17 0 0.071 0.057 0.075 0.050 0.074 1,492,741 91,510 0.0613 0.071 0.057 0.075 0.050 0.074 1,492,741 0.0613 2.90%
2008-01-16 0 0.069 0.058 0.069 0.067 0.100 3,670,934 266,405 0.0726 0.069 0.058 0.069 0.067 0.100 3,670,934 0.0726 -33.65%
2008-01-15 0 0.104 0.100 0.119 0.100 0.122 2,177,294 239,002 0.1098 0.104 0.100 0.119 0.100 0.122 2,177,294 0.1098 -18.75%
2008-01-14 0 0.128 0.128 0.135 0.128 0.130 427,658 55,039 0.1287 0.128 0.128 0.135 0.128 0.130 427,658 0.1287 -9.86%
2008-01-11 0 0.142 0.142 0.145 0.140 0.148 895,685 127,802 0.1427 0.142 0.142 0.145 0.140 0.148 895,685 0.1427 1.43%
2008-01-10 0 0.140 0.139 0.144 0.139 0.145 607,503 84,712 0.1394 0.140 0.139 0.144 0.139 0.145 607,503 0.1394 -3.45%
2008-01-09 0 0.145 0.141 0.155 0.144 0.155 508,491 74,441 0.1464 0.145 0.141 0.155 0.144 0.155 508,491 0.1464 -8.23%
2008-01-08 0 0.158 0.158 0.165 0.158 0.170 1,712,569 278,205 0.1624 0.158 0.158 0.165 0.158 0.170 1,712,569 0.1624 -4.24%
2008-01-07 0 0.165 0.160 0.175 0.165 0.170 255,474 42,343 0.1657 0.165 0.160 0.175 0.165 0.170 255,474 0.1657 -4.62%
2008-01-04 0 0.173 0.171 0.190 0.173 0.195 395,479 73,817 0.1867 0.173 0.171 0.190 0.173 0.195 395,479 0.1867 -6.99%
2008-01-03 0 0.186 0.181 0.190 0.180 0.190 840,975 154,161 0.1833 0.186 0.181 0.190 0.180 0.190 840,975 0.1833 0.54%
2008-01-02 0 0.185 0.185 0.200 0.185 0.201 525,038 100,137 0.1907 0.185 0.185 0.200 0.185 0.201 525,038 0.1907 -15.91%
2007-12-31 0 0.220 0.200 0.220 0.176 0.220 142,449 27,951 0.1962 0.220 0.200 0.220 0.176 0.220 142,449 0.1962 25.71%
2007-12-28 0 0.175 0.170 0.200 0.175 0.176 304,093 53,291 0.1752 0.175 0.170 0.200 0.175 0.176 304,093 0.1752 -0.57%
2007-12-27 0 0.176 0.176 0.189 0.176 0.185 1,218,754 218,918 0.1796 0.176 0.176 0.189 0.176 0.185 1,218,754 0.1796 0.57%
2007-12-24 0 0.175 0.161 0.195 0.175 0.200 98,628 17,978 0.1823 0.175 0.161 0.195 0.175 0.200 98,628 0.1823 -5.41%
2007-12-21 0 0.185 0.179 0.190 0.178 0.190 737,648 134,704 0.1826 0.185 0.179 0.190 0.178 0.190 737,648 0.1826 -3.65%
2007-12-20 0 0.192 - 0.205 0.192 0.198 131,013 24,842 0.1896 0.192 - 0.205 0.192 0.198 131,013 0.1896 1.05%
2007-12-19 0 0.190 - 0.205 0.190 0.210 304,739 60,291 0.1978 0.190 - 0.205 0.190 0.210 304,739 0.1978 -9.52%
2007-12-18 0 0.210 0.201 0.215 0.210 0.219 101,370 21,646 0.2135 0.210 0.201 0.215 0.210 0.219 101,370 0.2135 -2.78%
2007-12-17 0 0.216 0.200 0.220 0.216 0.216 49,061 9,911 0.2020 0.216 0.200 0.220 0.216 0.216 49,061 0.2020 -1.82%
2007-12-14 0 0.220 0.211 0.220 0.220 0.220 394,581 86,116 0.2182 0.220 0.211 0.220 0.220 0.220 394,581 0.2182 0.00%
2007-12-13 0 0.220 0.216 0.220 0.220 0.220 463,140 101,825 0.2199 0.220 0.216 0.220 0.220 0.220 463,140 0.2199 -4.35%
2007-12-12 0 0.230 0.224 0.242 0.230 0.232 334,548 77,155 0.2306 0.230 0.224 0.242 0.230 0.232 334,548 0.2306 -5.74%
2007-12-11 0 0.244 0.243 0.250 0.241 0.245 1,286,808 314,182 0.2442 0.244 0.243 0.250 0.241 0.245 1,286,808 0.2442 -0.41%
2007-12-10 0 0.245 0.245 0.250 0.245 0.245 108,374 26,294 0.2426 0.245 0.245 0.250 0.245 0.245 108,374 0.2426 -2.00%
2007-12-07 0 0.250 0.250 0.255 0.250 0.270 1,762,067 461,960 0.2622 0.250 0.250 0.255 0.250 0.270 1,762,067 0.2622 0.81%
2007-12-06 0 0.248 0.245 0.255 0.248 0.255 1,533,509 383,522 0.2501 0.248 0.245 0.255 0.248 0.255 1,533,509 0.2501 -2.75%
2007-12-05 0 0.255 0.245 0.260 0.250 0.255 523,760 131,579 0.2512 0.255 0.245 0.260 0.250 0.255 523,760 0.2512 0.00%
2007-12-04 0 0.255 0.240 0.265 0.240 0.255 400,006 100,101 0.2502 0.255 0.240 0.265 0.240 0.255 400,006 0.2502 0.00%
2007-12-03 0 0.255 0.250 0.255 0.250 0.255 2,343,746 586,601 0.2503 0.255 0.250 0.255 0.250 0.255 2,343,746 0.2503 2.41%
2007-11-30 0 0.249 0.240 0.249 0.249 0.255 316,372 79,906 0.2526 0.249 0.240 0.249 0.249 0.255 316,372 0.2526 0.00%
2007-11-29 0 0.249 0.240 0.249 0.236 0.260 802,183 195,980 0.2443 0.249 0.240 0.249 0.236 0.260 802,183 0.2443 4.62%
2007-11-28 0 0.238 0.210 0.238 0.220 0.240 826,547 193,806 0.2345 0.238 0.210 0.238 0.220 0.240 826,547 0.2345 6.25%
2007-11-27 0 0.224 0.216 0.250 0.215 0.228 448,699 98,965 0.2206 0.224 0.216 0.250 0.215 0.228 448,699 0.2206 4.19%
2007-11-26 0 0.215 0.190 0.214 0.212 0.220 482,093 103,679 0.2151 0.215 0.190 0.214 0.212 0.220 482,093 0.2151 5.39%
2007-11-23 0 0.204 0.204 0.239 0.204 0.220 137,319 30,168 0.2197 0.204 0.204 0.239 0.204 0.220 137,319 0.2197 -15.00%
2007-11-22 0 0.240 0.220 0.240 0.220 0.240 603,710 141,666 0.2347 0.240 0.220 0.240 0.220 0.240 603,710 0.2347 1.27%
2007-11-21 0 0.237 0.237 0.280 0.232 0.240 1,210,748 286,828 0.2369 0.237 0.237 0.280 0.232 0.240 1,210,748 0.2369 -5.20%
2007-11-20 0 0.250 0.255 0.270 0.240 0.250 341,005 82,821 0.2429 0.250 0.255 0.270 0.240 0.250 341,005 0.2429 0.00%
2007-11-19 0 0.250 0.250 0.260 0.250 0.265 635,082 163,070 0.2568 0.250 0.250 0.260 0.250 0.265 635,082 0.2568 -1.96%
2007-11-16 0 0.255 0.255 0.265 0.255 0.270 1,178,641 311,031 0.2639 0.255 0.255 0.265 0.255 0.270 1,178,641 0.2639 -16.39%
2007-11-15 0 0.305 0.280 0.305 0.295 0.305 190,533 56,783 0.2980 0.305 0.280 0.305 0.295 0.305 190,533 0.2980 1.67%
2007-11-14 0 0.300 0.290 0.300 0.300 0.315 620,501 186,735 0.3009 0.300 0.290 0.300 0.300 0.315 620,501 0.3009 0.00%
2007-11-13 0 0.300 0.280 0.300 0.290 0.300 994,866 293,496 0.2950 0.300 0.280 0.300 0.290 0.300 994,866 0.2950 0.00%
2007-11-12 0 0.300 0.295 0.320 0.280 0.310 1,235,751 369,502 0.2990 0.300 0.295 0.320 0.280 0.310 1,235,751 0.2990 -13.04%
2007-11-09 0 0.345 0.335 0.350 0.325 0.350 957,217 325,992 0.3406 0.345 0.335 0.350 0.325 0.350 957,217 0.3406 -1.43%
2007-11-08 0 0.350 0.340 0.350 0.350 0.350 385,786 134,252 0.3480 0.350 0.340 0.350 0.350 0.350 385,786 0.3480 0.00%
2007-11-07 0 0.350 0.350 0.360 0.350 0.405 1,497,855 576,164 0.3847 0.350 0.350 0.360 0.350 0.405 1,497,855 0.3847 -10.26%
2007-11-06 0 0.390 0.365 0.390 0.330 0.395 3,764,597 1,410,927 0.3748 0.390 0.365 0.390 0.330 0.395 3,764,597 0.3748 16.42%
2007-11-05 0 0.335 0.330 0.350 0.335 0.350 1,183,694 394,452 0.3332 0.335 0.330 0.350 0.335 0.350 1,183,694 0.3332 -6.94%
2007-11-02 0 0.360 0.360 0.370 0.360 0.380 1,006,939 369,077 0.3665 0.360 0.360 0.370 0.360 0.380 1,006,939 0.3665 -4.00%
2007-11-01 0 0.375 0.375 0.390 0.370 0.400 1,205,575 476,755 0.3955 0.375 0.375 0.390 0.370 0.400 1,205,575 0.3955 -5.06%
2007-10-31 0 0.395 0.385 0.395 0.360 0.400 3,567,805 1,379,530 0.3867 0.395 0.385 0.395 0.360 0.400 3,567,805 0.3867 1.28%
2007-10-30 0 0.390 0.380 0.390 0.370 0.400 1,181,681 450,853 0.3815 0.390 0.380 0.390 0.370 0.400 1,181,681 0.3815 -2.50%
2007-10-29 0 0.400 0.400 0.415 0.400 0.465 8,263,599 3,546,821 0.4292 0.400 0.400 0.415 0.400 0.465 8,263,599 0.4292 -10.11%
2007-10-26 0 0.445 0.435 0.445 0.430 0.465 1,566,382 700,298 0.4471 0.445 0.435 0.445 0.430 0.465 1,566,382 0.4471 -3.26%
2007-10-25 0 0.460 0.450 0.460 0.440 0.460 1,466,723 663,857 0.4526 0.460 0.450 0.460 0.440 0.460 1,466,723 0.4526 2.22%
2007-10-24 0 0.450 0.450 0.455 0.440 0.460 2,664,017 1,192,369 0.4476 0.450 0.450 0.455 0.440 0.460 2,664,017 0.4476 4.65%
2007-10-23 0 0.430 0.430 0.440 0.415 0.430 553,202 234,643 0.4242 0.430 0.430 0.440 0.415 0.430 553,202 0.4242 4.88%
2007-10-22 0 0.410 0.410 0.420 0.410 0.415 786,822 323,538 0.4112 0.410 0.410 0.420 0.410 0.415 786,822 0.4112 0.00%
2007-10-18 0 0.410 0.405 0.420 0.405 0.410 959,190 388,038 0.4045 0.410 0.405 0.420 0.405 0.410 959,190 0.4045 0.00%
2007-10-17 0 0.410 0.410 0.425 0.410 0.425 1,055,086 439,106 0.4162 0.410 0.410 0.425 0.410 0.425 1,055,086 0.4162 -3.53%
2007-10-16 0 0.425 0.420 0.425 0.420 0.440 2,019,231 859,966 0.4259 0.425 0.420 0.425 0.420 0.440 2,019,231 0.4259 -3.41%
2007-10-15 0 0.440 0.430 0.440 0.425 0.440 649,485 277,871 0.4278 0.440 0.430 0.440 0.425 0.440 649,485 0.4278 0.00%
2007-10-12 0 0.440 0.435 0.450 0.435 0.445 517,654 225,847 0.4363 0.440 0.435 0.450 0.435 0.445 517,654 0.4363 0.00%
2007-10-11 0 0.440 0.440 0.450 0.440 0.450 1,319,875 586,470 0.4443 0.440 0.440 0.450 0.440 0.450 1,319,875 0.4443 -2.22%
2007-10-10 0 0.450 0.450 0.460 0.450 0.495 516,051 236,569 0.4584 0.450 0.450 0.460 0.450 0.495 516,051 0.4584 -1.10%
2007-10-09 0 0.455 0.445 0.480 0.420 0.455 830,588 358,703 0.4319 0.455 0.445 0.480 0.420 0.455 830,588 0.4319 5.81%
2007-10-08 0 0.430 0.430 0.450 0.430 0.445 1,189,446 518,226 0.4357 0.430 0.430 0.450 0.430 0.445 1,189,446 0.4357 -2.27%
2007-10-05 0 0.440 0.435 0.465 0.440 0.470 980,678 441,426 0.4501 0.440 0.435 0.465 0.440 0.470 980,678 0.4501 -4.35%
2007-10-04 0 0.460 0.445 0.460 0.430 0.460 826,799 361,762 0.4375 0.460 0.445 0.460 0.430 0.460 826,799 0.4375 3.37%
2007-10-03 0 0.445 0.430 0.470 0.445 0.490 1,331,675 623,404 0.4681 0.445 0.430 0.470 0.445 0.490 1,331,675 0.4681 -10.10%
2007-10-02 0 0.495 0.485 0.490 0.475 0.500 3,154,675 1,539,821 0.4881 0.495 0.485 0.490 0.475 0.500 3,154,675 0.4881 4.21%
2007-09-28 0 0.475 0.470 0.480 0.470 0.490 534,525 252,147 0.4717 0.475 0.470 0.480 0.470 0.490 534,525 0.4717 -2.06%
2007-09-27 0 0.485 0.480 0.485 0.450 0.500 4,421,908 2,058,551 0.4655 0.485 0.480 0.485 0.450 0.500 4,421,908 0.4655 7.78%
2007-09-25 0 0.450 0.430 0.460 0.450 0.450 184,723 82,889 0.4487 0.450 0.430 0.460 0.450 0.450 184,723 0.4487 0.00%
2007-09-24 0 0.450 0.450 0.460 0.450 0.460 1,310,243 587,727 0.4486 0.450 0.450 0.460 0.450 0.460 1,310,243 0.4486 -2.17%
2007-09-21 0 0.460 0.445 0.470 0.440 0.460 594,494 266,620 0.4485 0.460 0.445 0.470 0.440 0.460 594,494 0.4485 2.22%
2007-09-20 0 0.450 0.445 0.470 0.450 0.465 563,108 253,709 0.4506 0.450 0.445 0.470 0.450 0.465 563,108 0.4506 -8.16%
2007-09-19 0 0.490 0.460 0.490 0.455 0.490 2,203,524 1,036,220 0.4703 0.490 0.460 0.490 0.455 0.490 2,203,524 0.4703 8.89%
2007-09-18 0 0.450 0.440 0.450 0.450 0.460 513,638 231,928 0.4515 0.450 0.440 0.450 0.450 0.460 513,638 0.4515 0.00%
2007-09-17 0 0.450 0.450 0.465 0.450 0.480 1,966,785 922,218 0.4689 0.450 0.450 0.465 0.450 0.480 1,966,785 0.4689 0.00%
2007-09-14 0 0.450 0.435 0.450 0.435 0.450 462,147 202,109 0.4373 0.450 0.435 0.450 0.435 0.450 462,147 0.4373 4.65%
2007-09-13 0 0.430 0.430 0.450 0.420 0.450 100,876 42,501 0.4213 0.430 0.430 0.450 0.420 0.450 100,876 0.4213 -6.52%
2007-09-12 0 0.460 0.440 0.460 0.425 0.460 516,224 229,192 0.4440 0.460 0.440 0.460 0.425 0.460 516,224 0.4440 6.98%
2007-09-11 0 0.430 0.415 0.430 0.410 0.450 1,239,027 522,249 0.4215 0.430 0.415 0.430 0.410 0.450 1,239,027 0.4215 -1.15%
2007-09-10 0 0.435 0.430 0.440 0.435 0.450 678,395 297,702 0.4388 0.435 0.430 0.440 0.435 0.450 678,395 0.4388 -2.25%
2007-09-07 0 0.445 0.440 0.450 0.425 0.445 923,205 398,682 0.4318 0.445 0.440 0.450 0.425 0.445 923,205 0.4318 0.00%
2007-09-06 0 0.445 0.435 0.445 0.435 0.450 1,310,880 575,170 0.4388 0.445 0.435 0.445 0.435 0.450 1,310,880 0.4388 0.00%
2007-09-05 0 0.445 0.440 0.455 0.440 0.460 1,916,941 855,025 0.4460 0.445 0.440 0.455 0.440 0.460 1,916,941 0.4460 3.49%
2007-09-04 0 0.430 0.430 0.440 0.430 0.450 894,012 391,499 0.4379 0.430 0.430 0.440 0.430 0.450 894,012 0.4379 -10.42%
2007-09-03 0 0.480 0.465 0.480 0.400 0.495 3,888,451 1,788,448 0.4599 0.480 0.465 0.480 0.400 0.495 3,888,451 0.4599 20.00%
2007-08-31 0 0.400 0.400 0.420 0.360 0.400 482,927 184,295 0.3816 0.400 0.400 0.420 0.360 0.400 482,927 0.3816 14.29%
2007-08-30 0 0.350 0.350 0.380 0.350 0.370 390,440 140,236 0.3592 0.350 0.350 0.380 0.350 0.370 390,440 0.3592 0.00%
2007-08-29 0 0.350 0.350 0.355 0.310 0.350 1,280,427 420,867 0.3287 0.350 0.350 0.355 0.310 0.350 1,280,427 0.3287 -9.09%
2007-08-28 0 0.385 0.385 0.395 0.380 0.460 1,484,867 586,302 0.3949 0.385 0.385 0.395 0.380 0.460 1,484,867 0.3949 -14.44%
2007-08-27 0 0.450 0.430 0.455 0.400 0.455 1,195,730 522,139 0.4367 0.450 0.430 0.455 0.400 0.455 1,195,730 0.4367 12.50%
2007-08-24 0 0.400 0.390 0.410 0.395 0.400 570,727 227,654 0.3989 0.400 0.390 0.410 0.395 0.400 570,727 0.3989 0.00%
2007-08-23 0 0.400 0.390 0.400 0.380 0.405 4,315,218 1,701,268 0.3942 0.400 0.390 0.400 0.380 0.405 4,315,218 0.3942 14.29%
2007-08-22 0 0.350 0.350 0.355 0.330 0.360 734,010 255,617 0.3482 0.350 0.350 0.355 0.330 0.360 734,010 0.3482 7.69%
2007-08-21 0 0.325 0.325 0.340 0.310 0.340 1,245,874 413,305 0.3317 0.325 0.325 0.340 0.310 0.340 1,245,874 0.3317 6.56%
2007-08-20 0 0.305 0.305 0.320 0.270 0.305 1,335,119 373,671 0.2799 0.305 0.305 0.320 0.270 0.305 1,335,119 0.2799 19.61%
2007-08-17 0 0.255 0.255 0.270 0.230 0.300 2,457,255 621,155 0.2528 0.255 0.255 0.270 0.230 0.300 2,457,255 0.2528 -26.09%
2007-08-16 0 0.345 0.330 0.355 0.320 0.345 1,537,934 499,100 0.3245 0.345 0.330 0.355 0.320 0.345 1,537,934 0.3245 -6.76%
2007-08-15 0 0.370 0.370 0.385 0.370 0.370 239,131 87,693 0.3667 0.370 0.370 0.385 0.370 0.370 239,131 0.3667 -9.76%
2007-08-14 0 0.410 0.390 0.430 0.400 0.410 318,664 127,206 0.3992 0.410 0.390 0.430 0.400 0.410 318,664 0.3992 2.50%
2007-08-13 0 0.400 0.400 0.420 0.390 0.400 160,058 63,321 0.3956 0.400 0.400 0.420 0.390 0.400 160,058 0.3956 6.67%
2007-08-10 0 0.375 0.375 0.410 0.320 0.370 139,574 48,518 0.3476 0.375 0.375 0.410 0.320 0.370 139,574 0.3476 -13.79%
2007-08-09 0 0.435 0.425 0.450 0.435 0.470 741,827 333,576 0.4497 0.435 0.425 0.450 0.435 0.470 741,827 0.4497 -2.25%
2007-08-08 0 0.445 0.440 0.470 0.410 0.460 505,166 223,711 0.4428 0.445 0.440 0.470 0.410 0.460 505,166 0.4428 -1.11%
2007-08-07 0 0.450 0.415 0.450 0.400 0.465 1,457,786 639,886 0.4389 0.450 0.415 0.450 0.400 0.465 1,457,786 0.4389 -1.10%
2007-08-06 0 0.455 0.445 0.460 0.435 0.455 1,012,525 445,370 0.4399 0.455 0.445 0.460 0.435 0.455 1,012,525 0.4399 -8.08%
2007-08-03 0 0.495 0.495 0.500 0.490 0.500 991,950 492,465 0.4965 0.495 0.495 0.500 0.490 0.500 991,950 0.4965 3.13%
2007-08-02 0 0.480 0.475 0.495 0.460 0.540 3,149,880 1,575,043 0.5000 0.480 0.475 0.495 0.460 0.540 3,149,880 0.5000 -5.88%
2007-08-01 0 0.510 0.500 0.510 0.490 0.590 3,963,492 2,059,205 0.5195 0.510 0.500 0.510 0.490 0.590 3,963,492 0.5195 -8.93%
2007-07-31 0 0.560 0.570 0.580 0.540 0.570 2,788,237 1,533,182 0.5499 0.560 0.570 0.580 0.540 0.570 2,788,237 0.5499 3.70%
2007-07-30 0 0.540 0.530 0.540 0.530 0.560 2,857,505 1,557,256 0.5450 0.540 0.530 0.540 0.530 0.560 2,857,505 0.5450 0.00%
2007-07-27 0 0.540 0.540 0.550 0.540 0.590 3,437,294 1,899,375 0.5526 0.540 0.540 0.550 0.540 0.590 3,437,294 0.5526 -11.48%
2007-07-26 0 0.610 0.600 0.630 0.600 0.680 2,440,942 1,512,788 0.6198 0.610 0.600 0.630 0.600 0.680 2,440,942 0.6198 -1.61%
2007-07-25 0 0.620 0.620 0.630 0.610 0.640 2,705,781 1,686,432 0.6233 0.620 0.620 0.630 0.610 0.640 2,705,781 0.6233 -3.12%
2007-07-24 0 0.640 0.620 0.650 0.590 0.690 8,880,122 5,726,428 0.6449 0.640 0.620 0.650 0.590 0.690 8,880,122 0.6449 12.28%
2007-07-23 0 0.570 0.560 0.570 0.560 0.580 727,620 412,909 0.5675 0.570 0.560 0.570 0.560 0.580 727,620 0.5675 0.00%
2007-07-20 0 0.570 0.570 0.590 0.570 0.600 1,328,194 773,883 0.5827 0.570 0.570 0.590 0.570 0.600 1,328,194 0.5827 0.00%
2007-07-19 0 0.570 0.560 0.580 0.570 0.570 733,588 416,394 0.5676 0.570 0.560 0.580 0.570 0.570 733,588 0.5676 1.79%
2007-07-18 0 0.560 0.560 0.580 0.560 0.580 1,456,838 821,483 0.5639 0.560 0.560 0.580 0.560 0.580 1,456,838 0.5639 -5.08%
2007-07-17 0 0.590 0.580 0.590 0.570 0.590 2,487,109 1,453,551 0.5844 0.590 0.580 0.590 0.570 0.590 2,487,109 0.5844 3.51%
2007-07-16 0 0.570 0.560 0.580 0.550 0.580 1,856,029 1,050,331 0.5659 0.570 0.560 0.580 0.550 0.580 1,856,029 0.5659 3.64%
2007-07-13 0 0.550 0.540 0.590 0.550 0.580 2,496,007 1,401,856 0.5616 0.550 0.540 0.590 0.550 0.580 2,496,007 0.5616 -3.51%
2007-07-12 0 0.570 0.570 0.580 0.570 0.620 1,701,437 1,000,348 0.5879 0.570 0.570 0.580 0.570 0.620 1,701,437 0.5879 -3.39%
2007-07-11 0 0.590 0.590 0.600 0.560 0.600 1,557,185 910,582 0.5848 0.590 0.590 0.600 0.560 0.600 1,557,185 0.5848 -1.67%
2007-07-10 0 0.600 0.600 0.610 0.600 0.620 2,412,270 1,468,321 0.6087 0.600 0.600 0.610 0.600 0.620 2,412,270 0.6087 -3.23%
2007-07-09 0 0.620 0.610 0.630 0.600 0.630 5,123,297 3,175,025 0.6197 0.620 0.610 0.630 0.600 0.630 5,123,297 0.6197 6.90%
2007-07-06 0 0.580 0.580 0.590 0.560 0.580 1,047,120 593,549 0.5668 0.580 0.580 0.590 0.560 0.580 1,047,120 0.5668 1.75%
2007-07-05 0 0.570 0.560 0.570 0.550 0.590 1,012,222 564,483 0.5577 0.570 0.560 0.570 0.550 0.590 1,012,222 0.5577 -1.72%
2007-07-04 0 0.580 0.570 0.590 0.530 0.580 6,416,908 3,599,939 0.5610 0.580 0.570 0.590 0.530 0.580 6,416,908 0.5610 11.54%
2007-07-03 0 0.520 0.520 0.530 0.520 0.530 2,765,945 1,448,329 0.5236 0.520 0.520 0.530 0.520 0.530 2,765,945 0.5236 6.12%
2007-06-29 0 0.490 0.485 0.495 0.490 0.500 2,945,909 1,450,795 0.4925 0.490 0.485 0.495 0.490 0.500 2,945,909 0.4925 -7.55%
2007-06-28 0 0.530 0.510 0.530 0.500 0.530 332,286 168,506 0.5071 0.530 0.510 0.530 0.500 0.530 332,286 0.5071 6.00%
2007-06-27 0 0.500 0.500 0.520 0.490 0.520 1,352,223 678,937 0.5021 0.500 0.500 0.520 0.490 0.520 1,352,223 0.5021 -3.85%
2007-06-26 0 0.520 0.510 0.520 0.510 0.560 1,525,348 802,557 0.5261 0.520 0.510 0.520 0.510 0.560 1,525,348 0.5261 -1.89%
2007-06-25 0 0.530 0.520 0.540 0.530 0.560 2,883,813 1,580,585 0.5481 0.530 0.520 0.540 0.530 0.560 2,883,813 0.5481 -3.64%
2007-06-22 0 0.550 0.540 0.560 0.510 0.570 5,880,210 3,232,963 0.5498 0.550 0.540 0.560 0.510 0.570 5,880,210 0.5498 11.11%
2007-06-21 0 0.495 0.495 0.510 0.490 0.510 1,237,211 612,248 0.4949 0.495 0.495 0.510 0.490 0.510 1,237,211 0.4949 1.02%
2007-06-20 0 0.490 0.485 0.495 0.480 0.500 3,452,659 1,695,779 0.4912 0.490 0.485 0.495 0.480 0.500 3,452,659 0.4912 0.00%
2007-06-18 0 0.490 0.490 0.500 0.480 0.540 3,452,136 1,720,354 0.4983 0.490 0.490 0.500 0.480 0.540 3,452,136 0.4983 -9.26%
2007-06-15 0 0.540 0.540 0.550 0.540 0.550 2,960,069 1,609,066 0.5436 0.540 0.540 0.550 0.540 0.550 2,960,069 0.5436 -3.57%
2007-06-14 0 0.560 0.550 0.560 0.550 0.590 1,498,107 839,011 0.5600 0.560 0.550 0.560 0.550 0.590 1,498,107 0.5600 1.82%
2007-06-13 0 0.550 0.550 0.560 0.540 0.570 2,381,928 1,318,920 0.5537 0.550 0.550 0.560 0.540 0.570 2,381,928 0.5537 1.85%
2007-06-12 0 0.540 0.530 0.550 0.540 0.570 2,782,751 1,521,735 0.5468 0.540 0.530 0.550 0.540 0.570 2,782,751 0.5468 -3.57%
2007-06-11 0 0.560 0.550 0.560 0.560 0.610 3,538,370 2,071,537 0.5854 0.560 0.550 0.560 0.560 0.610 3,538,370 0.5854 -5.08%
2007-06-08 0 0.590 0.580 0.600 0.560 0.600 3,793,543 2,185,822 0.5762 0.590 0.580 0.600 0.560 0.600 3,793,543 0.5762 1.72%
2007-06-07 0 0.580 0.580 0.590 0.495 0.600 5,362,775 3,003,750 0.5601 0.580 0.580 0.590 0.495 0.600 5,362,775 0.5601 11.54%
2007-06-06 0 0.520 0.520 0.540 0.510 0.540 1,959,169 1,022,843 0.5221 0.520 0.520 0.540 0.510 0.540 1,959,169 0.5221 0.00%
2007-06-05 0 0.520 0.520 0.530 0.485 0.540 4,547,457 2,294,726 0.5046 0.520 0.520 0.530 0.485 0.540 4,547,457 0.5046 -1.89%
2007-06-04 0 0.530 0.530 0.540 0.530 0.560 8,284,253 4,485,537 0.5415 0.530 0.530 0.540 0.530 0.560 8,284,253 0.5415 3.92%
2007-06-01 0 0.510 0.510 0.520 0.490 0.550 7,802,620 4,017,919 0.5149 0.510 0.510 0.520 0.490 0.550 7,802,620 0.5149 9.68%
2007-05-31 0 0.465 0.465 0.470 0.445 0.470 1,847,769 844,045 0.4568 0.465 0.465 0.470 0.445 0.470 1,847,769 0.4568 4.49%
2007-05-30 0 0.445 0.435 0.445 0.415 0.460 5,607,580 2,444,790 0.4360 0.445 0.435 0.445 0.415 0.460 5,607,580 0.4360 -5.32%
2007-05-29 0 0.470 0.470 0.475 0.455 0.510 5,219,835 2,483,540 0.4758 0.470 0.470 0.475 0.455 0.510 5,219,835 0.4758 -4.08%
2007-05-28 0 0.490 0.495 0.500 0.460 0.510 8,761,509 4,289,094 0.4895 0.490 0.495 0.500 0.460 0.510 8,761,509 0.4895 13.95%
2007-05-25 0 0.430 0.430 0.440 0.380 0.430 5,809,741 2,316,471 0.3987 0.430 0.430 0.440 0.380 0.430 5,809,741 0.3987 8.86%
2007-05-23 0 0.395 0.390 0.395 0.370 0.395 2,521,088 968,482 0.3842 0.395 0.390 0.395 0.370 0.395 2,521,088 0.3842 6.76%
2007-05-22 0 0.370 0.365 0.375 0.365 0.390 4,370,243 1,652,219 0.3781 0.370 0.365 0.375 0.365 0.390 4,370,243 0.3781 0.00%
2007-05-21 0 0.370 0.370 0.375 0.360 0.375 2,392,485 872,547 0.3647 0.370 0.370 0.375 0.360 0.375 2,392,485 0.3647 2.78%
2007-05-18 0 0.360 0.360 0.370 0.350 0.365 1,757,752 627,617 0.3571 0.360 0.360 0.370 0.350 0.365 1,757,752 0.3571 -2.70%
2007-05-17 0 0.370 0.370 0.375 0.370 0.400 4,637,796 1,764,141 0.3804 0.370 0.370 0.375 0.370 0.400 4,637,796 0.3804 -5.13%
2007-05-16 0 0.390 0.385 0.390 0.325 0.405 14,206,421 5,351,767 0.3767 0.390 0.385 0.390 0.325 0.405 14,206,421 0.3767 21.87%
2007-05-15 0 0.320 0.320 0.325 0.315 0.335 1,514,508 482,968 0.3189 0.320 0.320 0.325 0.315 0.335 1,514,508 0.3189 -3.03%
2007-05-14 0 0.330 0.330 0.335 0.305 0.335 2,784,776 908,250 0.3261 0.330 0.330 0.335 0.305 0.335 2,784,776 0.3261 6.45%
2007-05-11 0 0.310 0.310 0.320 0.310 0.315 1,067,455 333,053 0.3120 0.310 0.310 0.320 0.310 0.315 1,067,455 0.3120 -4.62%
2007-05-10 0 0.325 0.310 0.330 0.310 0.325 1,159,081 360,580 0.3111 0.325 0.310 0.330 0.310 0.325 1,159,081 0.3111 4.84%
2007-05-09 0 0.310 0.310 0.320 0.310 0.315 960,550 294,760 0.3069 0.310 0.310 0.320 0.310 0.315 960,550 0.3069 0.00%
2007-05-08 0 0.310 0.305 0.310 0.305 0.320 1,424,560 443,162 0.3111 0.310 0.305 0.310 0.305 0.320 1,424,560 0.3111 -3.12%
2007-05-07 0 0.320 0.315 0.330 0.315 0.320 650,050 201,836 0.3105 0.320 0.315 0.330 0.315 0.320 650,050 0.3105 0.00%
2007-05-04 0 0.320 0.320 0.330 0.320 0.330 1,351,067 431,997 0.3197 0.320 0.320 0.330 0.320 0.330 1,351,067 0.3197 0.00%
2007-05-03 0 0.320 0.315 0.320 0.320 0.330 1,140,651 365,311 0.3203 0.320 0.315 0.320 0.320 0.330 1,140,651 0.3203 1.59%
2007-05-02 0 0.315 0.315 0.325 0.300 0.325 1,589,326 504,170 0.3172 0.315 0.315 0.325 0.300 0.325 1,589,326 0.3172 0.00%
2007-04-30 0 0.315 0.315 0.325 0.310 0.315 851,296 262,577 0.3084 0.315 0.315 0.325 0.310 0.315 851,296 0.3084 0.00%
2007-04-27 0 0.315 0.310 0.325 0.310 0.325 947,658 297,491 0.3139 0.315 0.310 0.325 0.310 0.325 947,658 0.3139 -1.56%
2007-04-26 0 0.320 0.320 0.325 0.315 0.325 1,667,787 531,988 0.3190 0.320 0.320 0.325 0.315 0.325 1,667,787 0.3190 1.59%
2007-04-25 0 0.315 0.315 0.325 0.315 0.340 5,264,131 1,705,416 0.3240 0.315 0.315 0.325 0.315 0.340 5,264,131 0.3240 -8.70%
2007-04-24 0 0.345 0.340 0.350 0.340 0.355 3,467,290 1,207,067 0.3481 0.345 0.340 0.350 0.340 0.355 3,467,290 0.3481 0.00%
2007-04-23 0 0.345 0.345 0.350 0.335 0.355 4,344,469 1,498,010 0.3448 0.345 0.345 0.350 0.335 0.355 4,344,469 0.3448 2.99%
2007-04-20 0 0.335 0.330 0.345 0.315 0.355 3,511,705 1,178,854 0.3357 0.335 0.330 0.345 0.315 0.355 3,511,705 0.3357 4.69%
2007-04-19 0 0.320 0.310 0.350 0.290 0.320 3,559,929 1,062,098 0.2983 0.320 0.310 0.350 0.290 0.320 3,559,929 0.2983 6.67%
2007-04-18 0 0.300 0.300 0.305 0.290 0.310 1,672,509 501,563 0.2999 0.300 0.300 0.305 0.290 0.310 1,672,509 0.2999 1.69%
2007-04-17 0 0.295 0.295 0.300 0.290 0.300 2,360,645 693,831 0.2939 0.295 0.295 0.300 0.290 0.300 2,360,645 0.2939 -1.67%
2007-04-16 0 0.300 0.295 0.305 0.295 0.315 2,397,553 721,118 0.3008 0.300 0.295 0.305 0.295 0.315 2,397,553 0.3008 -3.23%
2007-04-13 0 0.310 0.305 0.310 0.295 0.315 2,610,032 799,907 0.3065 0.310 0.305 0.310 0.295 0.315 2,610,032 0.3065 6.90%
2007-04-12 0 0.290 0.290 0.295 0.285 0.290 1,102,207 312,974 0.2840 0.290 0.290 0.295 0.285 0.290 1,102,207 0.2840 -1.69%
2007-04-11 0 0.295 0.290 0.300 0.285 0.305 5,623,493 1,649,535 0.2933 0.295 0.290 0.300 0.285 0.305 5,623,493 0.2933 5.36%
2007-04-10 0 0.280 0.275 0.285 0.280 0.295 5,397,278 1,525,850 0.2827 0.280 0.275 0.285 0.280 0.295 5,397,278 0.2827 -3.45%
2007-04-04 0 0.290 0.285 0.295 0.290 0.300 2,888,242 847,755 0.2935 0.290 0.285 0.295 0.290 0.300 2,888,242 0.2935 -1.69%
2007-04-03 0 0.295 0.290 0.295 0.295 0.310 4,094,237 1,208,767 0.2952 0.295 0.290 0.295 0.295 0.310 4,094,237 0.2952 -1.67%
2007-04-02 0 0.300 0.295 0.305 0.295 0.315 2,411,676 727,896 0.3018 0.300 0.295 0.305 0.295 0.315 2,411,676 0.3018 -3.23%
2007-03-30 0 0.310 0.305 0.315 0.300 0.320 3,070,585 938,709 0.3057 0.310 0.305 0.315 0.300 0.320 3,070,585 0.3057 3.33%
2007-03-29 0 0.300 0.295 0.305 0.290 0.305 868,906 257,618 0.2965 0.300 0.295 0.305 0.290 0.305 868,906 0.2965 0.00%
2007-03-28 0 0.300 0.300 0.305 0.290 0.320 2,895,928 876,842 0.3028 0.300 0.300 0.305 0.290 0.320 2,895,928 0.3028 -6.25%
2007-03-27 0 0.320 0.320 0.330 0.320 0.355 4,002,316 1,315,508 0.3287 0.320 0.320 0.330 0.320 0.355 4,002,316 0.3287 -9.86%
2007-03-26 0 0.355 0.355 0.365 0.355 0.385 4,333,544 1,600,653 0.3694 0.355 0.355 0.365 0.355 0.385 4,333,544 0.3694 -2.74%
2007-03-23 0 0.365 0.360 0.365 0.340 0.365 4,036,106 1,419,752 0.3518 0.365 0.360 0.365 0.340 0.365 4,036,106 0.3518 7.35%
2007-03-22 0 0.340 0.335 0.345 0.335 0.345 3,007,227 1,010,639 0.3361 0.340 0.335 0.345 0.335 0.345 3,007,227 0.3361 1.49%
2007-03-21 0 0.335 0.330 0.340 0.335 0.340 2,856,539 950,842 0.3329 0.335 0.330 0.340 0.335 0.340 2,856,539 0.3329 -1.47%
2007-03-20 0 0.340 0.340 0.350 0.340 0.350 4,987,639 1,697,180 0.3403 0.340 0.340 0.350 0.340 0.350 4,987,639 0.3403 0.00%
2007-03-19 0 0.340 0.335 0.340 0.325 0.350 8,253,725 2,759,281 0.3343 0.340 0.335 0.340 0.325 0.350 8,253,725 0.3343 4.62%
2007-03-16 0 0.325 0.320 0.325 0.290 0.325 4,097,452 1,213,862 0.2962 0.325 0.320 0.325 0.290 0.325 4,097,452 0.2962 12.07%
2007-03-15 0 0.290 0.285 0.295 0.290 0.295 2,814,457 803,857 0.2856 0.290 0.285 0.295 0.290 0.295 2,814,457 0.2856 5.45%
2007-03-14 0 0.275 0.275 0.280 0.260 0.280 2,447,878 649,530 0.2653 0.275 0.275 0.280 0.260 0.280 2,447,878 0.2653 -8.33%
2007-03-13 0 0.300 0.290 0.315 0.295 0.330 7,937,655 2,427,025 0.3058 0.300 0.290 0.315 0.295 0.330 7,937,655 0.3058 -3.23%
2007-03-12 0 0.310 0.310 0.315 0.240 0.345 21,704,710 6,857,424 0.3159 0.310 0.310 0.315 0.240 0.345 21,704,710 0.3159

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top