CHEUK NANG (HOLDINGS) LIMITED: Wrnt due 2010-05-04

Exchange Code Listed Last trade Delisted
HK Main 00436  2009-05-07  2010-04-29  2010-05-05
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
2010-05-04 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 1.830 - - - - 0 - 0.00%
2010-04-29 0 1.830 1.830 - 1.700 1.740 42,464 71,033 1.6728 1.830 1.830 - 1.700 1.740 42,464 1.6728 4.57%
2010-04-28 0 1.750 1.700 1.750 - - 9,737 16,171 1.6608 1.750 1.700 1.750 - - 9,737 1.6608 -1.69%
2010-04-27 0 1.780 1.780 1.810 1.780 1.780 41,271 73,278 1.7755 1.780 1.780 1.810 1.780 1.780 41,271 1.7755 -1.11%
2010-04-26 0 1.800 - 1.800 - - 7,467 13,316 1.7833 1.800 - 1.800 - - 7,467 1.7833 -6.25%
2010-04-23 0 1.920 - 1.920 - - 5,166 9,399 1.8194 1.920 - 1.920 - - 5,166 1.8194 -1.54%
2010-04-22 0 1.950 1.950 - 1.950 1.950 62,199 120,635 1.9395 1.950 1.950 - 1.950 1.950 62,199 1.9395 0.00%
2010-04-21 0 1.950 1.950 - 1.950 1.950 20,499 39,298 1.9171 1.950 1.950 - 1.950 1.950 20,499 1.9171 -1.02%
2010-04-20 0 1.970 1.860 1.970 - - 2,327 3,956 1.7000 1.970 1.860 1.970 - - 2,327 1.7000 -1.50%
2010-04-19 0 2.000 1.800 2.000 - - 3,964 6,937 1.7500 2.000 1.800 2.000 - - 3,964 1.7500 0.00%
2010-04-16 0 2.000 2.000 2.050 2.000 2.000 32,719 64,566 1.9733 2.000 2.000 2.050 2.000 2.000 32,719 1.9733 -3.85%
2010-04-15 0 2.080 2.000 2.080 - - 12,253 23,960 1.9554 2.080 2.000 2.080 - - 12,253 1.9554 -0.95%
2010-04-14 0 2.100 2.020 2.100 - - 500 950 1.9000 2.100 2.020 2.100 - - 500 1.9000 0.00%
2010-04-13 0 2.100 2.050 2.150 2.050 2.100 24,631 50,494 2.0500 2.100 2.050 2.150 2.050 2.100 24,631 2.0500 -4.11%
2010-04-12 0 2.190 2.190 2.200 2.130 2.130 25,386 53,702 2.1154 2.190 2.190 2.200 2.130 2.130 25,386 2.1154 3.30%
2010-04-09 0 2.120 2.100 2.150 - - 6,283 12,918 2.0560 2.120 2.100 2.150 - - 6,283 2.0560 0.00%
2010-04-08 0 2.120 2.100 - 2.100 2.120 24,400 51,487 2.1101 2.120 2.100 - 2.100 2.120 24,400 2.1101 0.95%
2010-04-07 0 2.100 2.100 2.130 2.100 2.100 28,373 58,581 2.0647 2.100 2.100 2.130 2.100 2.100 28,373 2.0647 0.00%
2010-04-01 0 2.100 2.100 - - - 2,383 4,766 2.0000 2.100 2.100 - - - 2,383 2.0000 0.00%
2010-03-31 0 2.100 2.000 2.200 2.100 2.100 90,551 188,574 2.0825 2.100 2.000 2.200 2.100 2.100 90,551 2.0825 0.00%
2010-03-30 0 2.100 2.100 2.300 2.100 2.100 20,182 39,074 1.9361 2.100 2.100 2.300 2.100 2.100 20,182 1.9361 2.44%
2010-03-29 0 2.050 2.000 - 2.000 2.100 49,334 101,735 2.0622 2.050 2.000 - 2.000 2.100 49,334 2.0622 -2.38%
2010-03-26 0 2.100 2.100 - 2.100 2.100 13,866 27,945 2.0154 2.100 2.100 - 2.100 2.100 13,866 2.0154 0.00%
2010-03-25 0 2.100 2.000 2.180 2.100 2.100 14,092 28,497 2.0222 2.100 2.000 2.180 2.100 2.100 14,092 2.0222 -0.94%
2010-03-24 0 2.120 2.100 2.200 2.120 2.120 56,230 119,180 2.1195 2.120 2.100 2.200 2.120 2.120 56,230 2.1195 0.00%
2010-03-23 0 2.120 2.070 2.150 2.120 2.120 50,312 106,440 2.1156 2.120 2.070 2.150 2.120 2.120 50,312 2.1156 -1.40%
2010-03-22 0 2.150 2.000 2.150 - - 0 0 - 2.150 2.000 2.150 - - 0 - 0.00%
2010-03-19 0 2.150 - - 2.140 2.150 240,300 515,812 2.1465 2.150 - - 2.140 2.150 240,300 2.1465 -2.27%
2010-03-18 0 2.200 2.120 2.200 - - 833 1,773 2.1285 2.200 2.120 2.200 - - 833 2.1285 -0.45%
2010-03-17 0 2.210 2.170 2.210 2.200 2.210 350,166 770,705 2.2010 2.210 2.170 2.210 2.200 2.210 350,166 2.2010 0.45%
2010-03-16 0 2.200 2.100 2.240 2.200 2.200 187,882 412,952 2.1979 2.200 2.100 2.240 2.200 2.200 187,882 2.1979 6.80%
2010-03-15 0 2.060 2.060 - 2.000 2.060 96,000 196,800 2.0500 2.060 2.060 - 2.000 2.060 96,000 2.0500 3.00%
2010-03-12 0 2.000 2.000 2.050 2.000 2.000 45,500 89,983 1.9776 2.000 2.000 2.050 2.000 2.000 45,500 1.9776 5.26%
2010-03-11 0 1.900 1.900 2.010 - - 0 0 - 1.900 1.900 2.010 - - 0 - 0.00%
2010-03-10 0 1.900 1.900 1.950 1.900 1.900 22,165 41,605 1.8771 1.900 1.900 1.950 1.900 1.900 22,165 1.8771 2.70%
2010-03-09 0 1.850 1.850 1.900 1.850 1.850 12,909 23,793 1.8431 1.850 1.850 1.900 1.850 1.850 12,909 1.8431 0.00%
2010-03-08 0 1.850 1.850 - - - 0 0 - 1.850 1.850 - - - 0 - 0.00%
2010-03-05 0 1.850 1.780 1.880 - - 0 0 - 1.850 1.780 1.880 - - 0 - 0.00%
2010-03-04 0 1.850 - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2010-03-03 0 1.850 1.810 1.890 - - 333 566 1.6997 1.850 1.810 1.890 - - 333 1.6997 0.00%
2010-03-02 0 1.850 1.750 1.850 - - 5,000 8,650 1.7300 1.850 1.750 1.850 - - 5,000 1.7300 0.00%
2010-03-01 0 1.850 1.800 - - - 833 1,433 1.7203 1.850 1.800 - - - 833 1.7203 0.00%
2010-02-26 0 1.850 1.780 1.850 - - 1,666 2,916 1.7503 1.850 1.780 1.850 - - 1,666 1.7503 0.00%
2010-02-25 0 1.850 1.850 1.870 1.820 1.820 30,818 54,977 1.7839 1.850 1.850 1.870 1.820 1.820 30,818 1.7839 1.65%
2010-02-24 0 1.820 1.820 - - - 3,333 5,499 1.6499 1.820 1.820 - - - 3,333 1.6499 8.33%
2010-02-23 0 1.680 1.680 - - - 0 0 - 1.680 1.680 - - - 0 - 0.00%
2010-02-22 0 1.680 1.660 - - - 14,200 22,703 1.5988 1.680 1.660 - - - 14,200 1.5988 0.00%
2010-02-19 0 1.680 1.640 - - - 1,666 2,657 1.5948 1.680 1.640 - - - 1,666 1.5948 0.00%
2010-02-18 0 1.680 1.660 - - - 1,000 1,580 1.5800 1.680 1.660 - - - 1,000 1.5800 0.00%
2010-02-17 0 1.680 1.680 - - - 0 0 - 1.680 1.680 - - - 0 - 0.00%
2010-02-12 0 1.680 - - - - 0 0 - 1.680 - - - - 0 - 0.00%
2010-02-11 0 1.680 1.680 1.750 - - 151 242 1.6026 1.680 1.680 1.750 - - 151 1.6026 1.20%
2010-02-10 0 1.660 1.660 1.720 1.660 1.660 43,688 71,587 1.6386 1.660 1.660 1.720 1.660 1.660 43,688 1.6386 -1.19%
2010-02-09 0 1.680 1.650 - - - 0 0 - 1.680 1.650 - - - 0 - 0.00%
2010-02-08 0 1.680 1.620 - - - 0 0 - 1.680 1.620 - - - 0 - 0.00%
2010-02-05 0 1.680 1.600 - - - 0 0 - 1.680 1.600 - - - 0 - 0.00%
2010-02-04 0 1.680 1.670 - - - 0 0 - 1.680 1.670 - - - 0 - 0.00%
2010-02-03 0 1.680 1.660 - - - 5,500 9,130 1.6600 1.680 1.660 - - - 5,500 1.6600 0.00%
2010-02-02 0 1.680 1.660 1.720 1.660 1.680 29,500 47,645 1.6151 1.680 1.660 1.720 1.660 1.680 29,500 1.6151 1.20%
2010-02-01 0 1.660 1.660 - 1.660 1.660 173,175 287,371 1.6594 1.660 1.660 - 1.660 1.660 173,175 1.6594 0.00%
2010-01-29 0 1.660 - 1.730 - - 0 0 - 1.660 - 1.730 - - 0 - 0.00%
2010-01-28 0 1.660 1.620 1.730 - - 166 262 1.5783 1.660 1.620 1.730 - - 166 1.5783 0.00%
2010-01-27 0 1.660 1.600 1.780 - - 0 0 - 1.660 1.600 1.780 - - 0 - 0.00%
2010-01-26 0 1.660 1.660 1.780 1.660 1.660 21,167 34,827 1.6453 1.660 1.660 1.780 1.660 1.660 21,167 1.6453 -1.19%
2010-01-25 0 1.680 1.650 1.720 1.680 1.680 8,000 13,440 1.6800 1.680 1.650 1.720 1.680 1.680 8,000 1.6800 0.00%
2010-01-22 0 1.680 1.680 1.730 1.680 1.680 16,666 27,999 1.6800 1.680 1.680 1.730 1.680 1.680 16,666 1.6800 -8.20%
2010-01-21 0 1.830 1.750 1.830 - - 0 0 - 1.830 1.750 1.830 - - 0 - -1.08%
2010-01-20 0 1.850 1.850 - 1.750 1.750 18,000 31,260 1.7367 1.850 1.850 - 1.750 1.750 18,000 1.7367 7.56%
2010-01-19 0 1.720 1.720 - - - 833 1,316 1.5798 1.720 1.720 - - - 833 1.5798 1.18%
2010-01-18 0 1.700 1.700 1.770 1.650 1.650 8,500 13,980 1.6447 1.700 1.700 1.770 1.650 1.650 8,500 1.6447 3.03%
2010-01-15 0 1.650 1.650 1.700 1.630 1.630 48,000 78,240 1.6300 1.650 1.650 1.700 1.630 1.630 48,000 1.6300 0.00%
2010-01-14 0 1.650 1.650 1.700 1.630 1.650 248,833 407,724 1.6385 1.650 1.650 1.700 1.630 1.650 248,833 1.6385 1.85%
2010-01-13 0 1.620 1.620 1.670 1.600 1.670 66,000 108,400 1.6424 1.620 1.620 1.670 1.600 1.670 66,000 1.6424 -4.71%
2010-01-12 0 1.700 1.700 1.750 1.680 1.700 27,333 46,079 1.6858 1.700 1.700 1.750 1.680 1.700 27,333 1.6858 1.80%
2010-01-11 0 1.670 1.670 - - - 5,833 9,683 1.6600 1.670 1.670 - - - 5,833 1.6600 0.60%
2010-01-08 0 1.660 1.660 - 1.630 1.630 9,333 15,119 1.6200 1.660 1.660 - 1.630 1.630 9,333 1.6200 9.21%
2010-01-07 0 1.520 1.530 - - - 0 0 - 1.520 1.530 - - - 0 - 3.40%
2010-01-06 0 1.470 1.460 1.550 1.440 1.470 80,951 117,524 1.4518 1.470 1.460 1.550 1.440 1.470 80,951 1.4518 0.00%
2010-01-05 0 1.470 1.480 - 1.330 1.460 314,000 443,360 1.4120 1.470 1.480 - 1.330 1.460 314,000 1.4120 11.36%
2010-01-04 0 1.320 1.290 1.330 - - 0 0 - 1.320 1.290 1.330 - - 0 - 0.00%
2009-12-31 0 1.320 1.320 1.340 - - 0 0 - 1.320 1.320 1.340 - - 0 - 0.00%
2009-12-30 0 1.320 1.320 1.340 1.320 1.320 176,833 233,320 1.3194 1.320 1.320 1.340 1.320 1.320 176,833 1.3194 0.00%
2009-12-29 0 1.320 1.300 1.320 1.320 1.320 160,000 211,200 1.3200 1.320 1.300 1.320 1.320 1.320 160,000 1.3200 0.00%
2009-12-28 0 1.320 1.270 1.320 1.260 1.340 149,000 193,200 1.2966 1.320 1.270 1.320 1.260 1.340 149,000 1.2966 6.45%
2009-12-24 0 1.240 1.220 - - - 0 0 - 1.240 1.220 - - - 0 - 0.00%
2009-12-23 0 1.240 1.200 1.300 1.240 1.240 32,000 39,680 1.2400 1.240 1.200 1.300 1.240 1.240 32,000 1.2400 -1.59%
2009-12-22 0 1.260 1.220 1.260 - - 168 200 1.1905 1.260 1.220 1.260 - - 168 1.1905 -3.08%
2009-12-21 0 1.300 1.220 1.300 - - 0 0 - 1.300 1.220 1.300 - - 0 - -2.26%
2009-12-18 0 1.330 1.330 1.400 1.330 1.330 25,333 33,520 1.3232 1.330 1.330 1.400 1.330 1.330 25,333 1.3232 -11.33%
2009-12-17 0 1.500 1.320 - - - 0 0 - 1.500 1.320 - - - 0 - 0.00%
2009-12-16 0 1.500 1.300 - - - 0 0 - 1.500 1.300 - - - 0 - 0.00%
2009-12-15 0 1.500 - 1.600 - - 0 0 - 1.500 - 1.600 - - 0 - 0.00%
2009-12-14 0 1.500 1.380 1.500 - - 4,333 5,546 1.2799 1.500 1.380 1.500 - - 4,333 1.2799 -1.32%
2009-12-11 0 1.520 1.370 1.520 - - 0 0 - 1.520 1.370 1.520 - - 0 - -1.94%
2009-12-10 0 1.550 1.400 1.550 - - 0 0 - 1.550 1.400 1.550 - - 0 - -3.13%
2009-12-09 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2009-12-08 0 1.600 1.400 - - - 0 0 - 1.600 1.400 - - - 0 - 0.00%
2009-12-07 0 1.600 1.440 1.620 - - 0 0 - 1.600 1.440 1.620 - - 0 - 0.00%
2009-12-04 0 1.600 1.450 1.600 - - 0 0 - 1.600 1.450 1.600 - - 0 - 0.00%
2009-12-03 0 1.600 1.500 1.620 - - 1,801 2,521 1.3998 1.600 1.500 1.620 - - 1,801 1.3998 0.00%
2009-12-02 0 1.600 1.510 1.620 - - 89 116 1.3034 1.600 1.510 1.620 - - 89 1.3034 0.00%
2009-12-01 0 1.600 1.450 - - - 0 0 - 1.600 1.450 - - - 0 - 0.00%
2009-11-30 0 1.600 1.470 1.600 - - 0 0 - 1.600 1.470 1.600 - - 0 - 0.00%
2009-11-27 0 1.600 - 1.600 - - 0 0 - 1.600 - 1.600 - - 0 - 0.00%
2009-11-26 0 1.600 1.560 1.620 - - 0 0 - 1.600 1.560 1.620 - - 0 - 0.00%
2009-11-25 0 1.600 1.550 1.630 - - 0 0 - 1.600 1.550 1.630 - - 0 - 0.00%
2009-11-24 0 1.600 1.570 1.640 1.600 1.600 8,000 12,800 1.6000 1.600 1.570 1.640 1.600 1.600 8,000 1.6000 -1.23%
2009-11-23 0 1.620 1.560 1.660 - - 0 0 - 1.620 1.560 1.660 - - 0 - 0.00%
2009-11-20 0 1.620 1.610 1.680 - - 0 0 - 1.620 1.610 1.680 - - 0 - 0.00%
2009-11-19 0 1.620 1.620 1.700 1.600 1.600 10,000 15,800 1.5800 1.620 1.620 1.700 1.600 1.600 10,000 1.5800 -2.41%
2009-11-18 0 1.660 1.600 - - - 0 0 - 1.660 1.600 - - - 0 - 0.00%
2009-11-17 0 1.660 1.600 - - - 0 0 - 1.660 1.600 - - - 0 - 0.00%
2009-11-16 0 1.660 1.660 - 1.600 1.600 16,833 26,850 1.5951 1.660 1.660 - 1.600 1.600 16,833 1.5951 -0.60%
2009-11-13 0 1.670 1.600 - - - 666 999 1.5000 1.670 1.600 - - - 666 1.5000 0.00%
2009-11-12 0 1.670 1.620 - - - 666 1,112 1.6697 1.670 1.620 - - - 666 1.6697 0.00%
2009-11-11 0 1.670 1.670 - 1.660 1.660 8,833 14,588 1.6515 1.670 1.670 - 1.660 1.660 8,833 1.6515 0.00%
2009-11-10 0 1.670 1.620 - 1.660 1.670 51,294 84,767 1.6526 1.670 1.620 - 1.660 1.670 51,294 1.6526 1.21%
2009-11-09 0 1.650 1.650 - - - 3,999 6,278 1.5699 1.650 1.650 - - - 3,999 1.5699 0.00%
2009-11-06 0 1.650 1.650 1.680 1.640 1.640 16,000 26,240 1.6400 1.650 1.650 1.680 1.640 1.640 16,000 1.6400 1.85%
2009-11-05 0 1.620 1.620 - - - 8,674 13,184 1.5199 1.620 1.620 - - - 8,674 1.5199 0.00%
2009-11-04 0 1.620 1.610 - - - 333 500 1.5015 1.620 1.610 - - - 333 1.5015 0.00%
2009-11-03 0 1.620 1.570 - 1.620 1.620 16,000 25,920 1.6200 1.620 1.570 - 1.620 1.620 16,000 1.6200 -1.82%
2009-11-02 0 1.650 1.650 - 1.650 1.650 48,000 79,200 1.6500 1.650 1.650 - 1.650 1.650 48,000 1.6500 3.12%
2009-10-30 0 1.600 1.560 - 1.600 1.620 512,500 826,350 1.6124 1.600 1.560 - 1.600 1.620 512,500 1.6124 -5.88%
2009-10-29 0 1.700 1.570 1.700 - - 0 0 - 1.700 1.570 1.700 - - 0 - -1.16%
2009-10-28 0 1.720 1.720 - 1.700 1.720 80,000 136,800 1.7100 1.720 1.720 - 1.700 1.720 80,000 1.7100 -3.37%
2009-10-27 0 1.780 - - 1.780 1.780 24,000 42,720 1.7800 1.780 - - 1.780 1.780 24,000 1.7800 -2.73%
2009-10-23 0 1.830 1.800 1.830 1.830 1.910 321,275 593,658 1.8478 1.830 1.800 1.830 1.830 1.910 321,275 1.8478 4.57%
2009-10-22 0 1.750 1.720 1.950 1.750 1.750 111,000 193,760 1.7456 1.750 1.720 1.950 1.750 1.750 111,000 1.7456 0.00%
2009-10-21 0 1.750 1.750 - 1.610 1.610 14,791 23,143 1.5647 1.750 1.750 - 1.610 1.610 14,791 1.5647 8.70%
2009-10-20 0 1.610 1.610 1.640 1.570 1.570 8,833 13,826 1.5653 1.610 1.610 1.640 1.570 1.570 8,833 1.5653 0.62%
2009-10-19 0 1.600 1.600 - 1.510 1.600 48,000 76,080 1.5850 1.600 1.600 - 1.510 1.600 48,000 1.5850 5.96%
2009-10-16 0 1.510 1.480 1.530 1.460 1.510 56,450 83,910 1.4864 1.510 1.480 1.530 1.460 1.510 56,450 1.4864 -0.66%
2009-10-15 0 1.520 1.500 - 1.500 1.520 125,291 188,241 1.5024 1.520 1.500 - 1.500 1.520 125,291 1.5024 1.33%
2009-10-14 0 1.500 1.460 - 1.500 1.500 21,000 30,500 1.4524 1.500 1.460 - 1.500 1.500 21,000 1.4524 5.63%
2009-10-13 0 1.420 1.420 1.500 - - 1,666 2,166 1.3001 1.420 1.420 1.500 - - 1,666 1.3001 0.71%
2009-10-12 0 1.410 1.350 1.500 1.410 1.410 40,000 56,240 1.4060 1.410 1.350 1.500 1.410 1.410 40,000 1.4060 10.16%
2009-10-09 0 1.280 1.280 1.480 - - 0 0 - 1.280 1.280 1.480 - - 0 - 0.00%
2009-10-08 0 1.280 1.280 1.350 1.280 1.280 80,000 102,400 1.2800 1.280 1.280 1.350 1.280 1.280 80,000 1.2800 -5.19%
2009-10-07 0 1.350 1.290 1.400 1.270 1.350 201,000 264,860 1.3177 1.350 1.290 1.400 1.270 1.350 201,000 1.3177 3.85%
2009-10-06 0 1.300 1.250 1.400 1.220 1.300 168,000 212,080 1.2624 1.300 1.250 1.400 1.220 1.300 168,000 1.2624 7.44%
2009-10-05 0 1.210 1.210 1.250 1.200 1.210 56,000 67,280 1.2014 1.210 1.210 1.250 1.200 1.210 56,000 1.2014 0.00%
2009-10-02 0 1.210 1.160 1.210 1.230 1.230 67,978 83,215 1.2241 1.210 1.160 1.210 1.230 1.230 67,978 1.2241 -4.72%
2009-09-30 0 1.270 1.180 1.350 1.270 1.350 122,762 158,638 1.2922 1.270 1.180 1.350 1.270 1.350 122,762 1.2922 -5.93%
2009-09-29 0 1.350 1.350 1.450 - - 333 416 1.2492 1.350 1.350 1.450 - - 333 1.2492 0.00%
2009-09-28 0 1.350 1.320 1.420 1.350 1.360 66,356 89,496 1.3487 1.350 1.320 1.420 1.350 1.360 66,356 1.3487 -4.26%
2009-09-25 0 1.410 1.410 1.470 1.400 1.410 54,556 75,467 1.3833 1.410 1.410 1.470 1.400 1.410 54,556 1.3833 0.71%
2009-09-24 0 1.400 1.400 1.420 1.390 1.450 176,000 247,440 1.4059 1.400 1.400 1.420 1.390 1.450 176,000 1.4059 -7.89%
2009-09-23 0 1.520 1.520 1.550 1.500 1.500 40,000 60,000 1.5000 1.520 1.520 1.550 1.500 1.500 40,000 1.5000 0.00%
2009-09-22 0 1.520 1.510 1.550 1.520 1.520 33,333 50,600 1.5180 1.520 1.510 1.550 1.520 1.520 33,333 1.5180 -2.56%
2009-09-21 0 1.560 1.550 1.580 1.450 1.580 173,525 258,971 1.4924 1.560 1.550 1.580 1.450 1.580 173,525 1.4924 11.43%
2009-09-18 0 1.400 1.380 1.450 1.350 1.400 152,000 209,120 1.3758 1.400 1.380 1.450 1.350 1.400 152,000 1.3758 3.70%
2009-09-17 0 1.350 1.350 1.400 1.350 1.400 128,179 176,553 1.3774 1.350 1.350 1.400 1.350 1.400 128,179 1.3774 -2.17%
2009-09-16 0 1.380 1.320 1.380 1.330 1.380 144,833 193,761 1.3378 1.380 1.320 1.380 1.330 1.380 144,833 1.3378 4.55%
2009-09-15 0 1.320 1.300 1.400 1.320 1.320 80,000 105,600 1.3200 1.320 1.300 1.400 1.320 1.320 80,000 1.3200 2.33%
2009-09-14 0 1.290 1.270 1.310 1.290 1.290 32,000 41,280 1.2900 1.290 1.270 1.310 1.290 1.290 32,000 1.2900 -0.77%
2009-09-11 0 1.300 1.300 1.330 - - 1,000 1,300 1.3000 1.300 1.300 1.330 - - 1,000 1.3000 0.00%
2009-09-10 0 1.300 1.260 1.300 1.300 1.300 96,000 124,800 1.3000 1.300 1.260 1.300 1.300 1.300 96,000 1.3000 4.00%
2009-09-09 0 1.250 1.250 1.270 1.270 1.270 8,000 10,160 1.2700 1.250 1.250 1.270 1.270 1.270 8,000 1.2700 0.00%
2009-09-08 0 1.250 1.240 1.310 1.170 1.250 90,356 110,393 1.2218 1.250 1.240 1.310 1.170 1.250 90,356 1.2218 0.00%
2009-09-07 0 1.250 1.170 1.300 - - 0 0 - 1.250 1.170 1.300 - - 0 - 0.00%
2009-09-04 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2009-09-03 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2009-09-02 0 1.250 1.100 - - - 0 0 - 1.250 1.100 - - - 0 - 0.00%
2009-09-01 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - 0.00%
2009-08-31 0 1.250 1.110 1.250 - - 0 0 - 1.250 1.110 1.250 - - 0 - 0.00%
2009-08-28 0 1.250 1.220 1.250 - - 0 0 - 1.250 1.220 1.250 - - 0 - 0.00%
2009-08-27 0 1.250 1.210 1.280 1.250 1.250 80,000 100,000 1.2500 1.250 1.210 1.280 1.250 1.250 80,000 1.2500 -1.57%
2009-08-26 0 1.270 1.270 1.300 1.270 1.320 45,833 58,796 1.2828 1.270 1.270 1.300 1.270 1.320 45,833 1.2828 2.42%
2009-08-25 0 1.240 1.170 1.290 - - 0 0 - 1.240 1.170 1.290 - - 0 - 0.00%
2009-08-24 0 1.240 1.240 1.280 1.240 1.250 115,461 143,753 1.2450 1.240 1.240 1.280 1.240 1.250 115,461 1.2450 5.98%
2009-08-21 0 1.170 1.170 1.220 1.170 1.180 407,338 477,165 1.1714 1.170 1.170 1.220 1.170 1.180 407,338 1.1714 0.00%
2009-08-20 0 1.170 1.160 1.170 1.170 1.200 575,166 673,879 1.1716 1.170 1.160 1.170 1.170 1.200 575,166 1.1716 -8.59%
2009-08-19 0 1.280 - 1.280 - - 0 0 - 1.280 - 1.280 - - 0 - -8.57%
2009-08-18 0 1.400 - 1.400 - - 7,361 9,569 1.3000 1.400 - 1.400 - - 7,361 1.3000 -3.45%
2009-08-17 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2009-08-14 0 1.450 - - - - 0 0 - 1.450 - - - - 0 - 0.00%
2009-08-13 0 1.450 - 1.450 - - 0 0 - 1.450 - 1.450 - - 0 - -6.45%
2009-08-12 0 1.550 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2009-08-11 0 1.550 - - - - 0 0 - 1.550 - - - - 0 - 0.00%
2009-08-10 0 1.550 1.430 1.550 - - 1,667 2,334 1.4001 1.550 1.430 1.550 - - 1,667 1.4001 -1.90%
2009-08-07 0 1.580 - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2009-08-06 0 1.580 - - - - 0 0 - 1.580 - - - - 0 - 0.00%
2009-08-05 0 1.580 1.520 1.680 1.580 1.580 40,000 63,200 1.5800 1.580 1.520 1.680 1.580 1.580 40,000 1.5800 -5.95%
2009-08-04 0 1.680 1.480 1.700 1.680 1.740 152,000 261,040 1.7174 1.680 1.480 1.700 1.680 1.740 152,000 1.7174 1.82%
2009-08-03 0 1.650 1.650 1.700 1.650 1.650 33,106 54,570 1.6483 1.650 1.650 1.700 1.650 1.650 33,106 1.6483 6.45%
2009-07-31 0 1.550 1.530 1.590 1.540 1.550 137,726 212,205 1.5408 1.550 1.530 1.590 1.540 1.550 137,726 1.5408 10.71%
2009-07-30 0 1.400 1.310 1.450 1.400 1.400 96,000 134,400 1.4000 1.400 1.310 1.450 1.400 1.400 96,000 1.4000 0.00%
2009-07-29 0 1.400 1.370 1.590 1.380 1.400 16,000 22,240 1.3900 1.400 1.370 1.590 1.380 1.400 16,000 1.3900 -12.50%
2009-07-28 0 1.600 1.500 1.600 1.560 1.600 55,990 87,360 1.5603 1.600 1.500 1.600 1.560 1.600 55,990 1.5603 6.67%
2009-07-27 0 1.500 1.450 1.540 1.500 1.500 80,000 120,000 1.5000 1.500 1.450 1.540 1.500 1.500 80,000 1.5000 7.14%
2009-07-24 0 1.400 1.350 1.450 - - 0 0 - 1.400 1.350 1.450 - - 0 - 0.00%
2009-07-23 0 1.400 1.400 1.520 1.400 1.510 200,332 290,212 1.4487 1.400 1.400 1.520 1.400 1.510 200,332 1.4487 0.00%
2009-07-22 0 1.400 1.390 1.450 1.260 1.500 273,332 390,598 1.4290 1.400 1.390 1.450 1.260 1.500 273,332 1.4290 11.11%
2009-07-21 0 1.260 1.230 1.280 1.230 1.260 72,000 89,840 1.2478 1.260 1.230 1.280 1.230 1.260 72,000 1.2478 8.62%
2009-07-20 0 1.160 1.160 1.250 1.160 1.220 231,917 273,910 1.1811 1.160 1.160 1.250 1.160 1.220 231,917 1.1811 2.65%
2009-07-17 0 1.130 1.110 1.130 1.130 1.130 15,167 16,180 1.0668 1.130 1.110 1.130 1.130 1.130 15,167 1.0668 6.60%
2009-07-16 0 1.060 1.060 1.120 1.060 1.060 8,000 8,480 1.0600 1.060 1.060 1.120 1.060 1.060 8,000 1.0600 0.00%
2009-07-15 0 1.060 1.060 1.080 1.050 1.050 14,615 15,015 1.0274 1.060 1.060 1.080 1.050 1.050 14,615 1.0274 4.95%
2009-07-14 0 1.010 1.010 1.050 - - 18 17 0.9444 1.010 1.010 1.050 - - 18 0.9444 3.06%
2009-07-13 0 0.980 0.980 1.020 0.980 0.980 80,000 78,400 0.9800 0.980 0.980 1.020 0.980 0.980 80,000 0.9800 0.00%
2009-07-10 0 0.980 0.980 1.010 0.970 0.970 25,666 24,386 0.9501 0.980 0.980 1.010 0.970 0.970 25,666 0.9501 -2.00%
2009-07-09 0 1.000 0.970 - - - 360 306 0.8500 1.000 0.970 - - - 360 0.8500 0.00%
2009-07-08 0 1.000 0.930 1.020 - - 0 0 - 1.000 0.930 1.020 - - 0 - 0.00%
2009-07-07 0 1.000 0.970 1.020 - - 0 0 - 1.000 0.970 1.020 - - 0 - 0.00%
2009-07-06 0 1.000 0.950 1.020 0.980 1.000 288,203 287,889 0.9989 1.000 0.950 1.020 0.980 1.000 288,203 0.9989 0.00%
2009-07-03 0 1.000 0.970 1.020 1.000 1.000 40,000 40,000 1.0000 1.000 0.970 1.020 1.000 1.000 40,000 1.0000 0.00%
2009-07-02 0 1.000 1.000 1.010 0.960 1.020 280,515 280,000 0.9982 1.000 1.000 1.010 0.960 1.020 280,515 0.9982 -4.76%
2009-06-30 0 1.050 1.020 1.050 1.050 1.050 160,000 168,000 1.0500 1.050 1.020 1.050 1.050 1.050 160,000 1.0500 0.00%
2009-06-29 0 1.050 1.030 1.080 1.050 1.050 80,000 84,000 1.0500 1.050 1.030 1.080 1.050 1.050 80,000 1.0500 1.94%
2009-06-26 0 1.030 1.010 1.030 1.000 1.030 184,166 185,989 1.0099 1.030 1.010 1.030 1.000 1.030 184,166 1.0099 8.42%
2009-06-25 0 0.950 0.950 0.990 0.950 0.990 228,000 223,520 0.9804 0.950 0.950 0.990 0.950 0.990 228,000 0.9804 -3.06%
2009-06-24 0 0.980 0.940 0.980 0.980 0.980 163,055 159,563 0.9786 0.980 0.940 0.980 0.980 0.980 163,055 0.9786 -2.97%
2009-06-23 0 1.010 0.930 1.010 - - 833 708 0.8499 1.010 0.930 1.010 - - 833 0.8499 0.00%
2009-06-22 0 1.010 0.960 1.010 1.000 1.020 231,355 233,601 1.0097 1.010 0.960 1.010 1.000 1.020 231,355 1.0097 7.45%
2009-06-19 0 0.940 0.950 0.980 - - 166 151 0.9096 0.940 0.950 0.980 - - 166 0.9096 0.00%
2009-06-18 0 0.940 0.940 0.980 0.930 0.930 32,000 29,760 0.9300 0.940 0.940 0.980 0.930 0.930 32,000 0.9300 -4.08%
2009-06-17 0 0.980 0.980 0.990 0.980 0.990 96,000 94,240 0.9817 0.980 0.980 0.990 0.980 0.990 96,000 0.9817 2.08%
2009-06-16 0 0.960 0.920 0.960 0.960 1.010 167,066 162,171 0.9707 0.960 0.920 0.960 0.960 1.010 167,066 0.9707 -8.57%
2009-06-15 0 1.050 1.020 1.080 1.050 1.050 43,333 45,400 1.0477 1.050 1.020 1.080 1.050 1.050 43,333 1.0477 -2.78%
2009-06-12 0 1.080 1.080 1.090 1.050 1.090 159,187 169,992 1.0679 1.080 1.080 1.090 1.050 1.090 159,187 1.0679 -4.42%
2009-06-11 0 1.130 1.130 1.150 1.100 1.100 8,166 8,981 1.0998 1.130 1.130 1.150 1.100 1.100 8,166 1.0998 4.63%
2009-06-10 0 1.080 1.080 1.130 1.060 1.060 33,666 35,659 1.0592 1.080 1.080 1.130 1.060 1.060 33,666 1.0592 -4.42%
2009-06-09 0 1.130 1.130 1.170 1.070 1.070 96,000 102,720 1.0700 1.130 1.130 1.170 1.070 1.070 96,000 1.0700 -3.42%
2009-06-08 0 1.170 1.170 1.180 1.130 1.180 192,000 224,000 1.1667 1.170 1.170 1.180 1.130 1.180 192,000 1.1667 3.54%
2009-06-05 0 1.130 1.130 1.170 1.120 1.140 563,584 634,982 1.1267 1.130 1.130 1.170 1.120 1.140 563,584 1.1267 -2.59%
2009-06-04 0 1.160 1.140 1.170 1.160 1.180 390,000 456,060 1.1694 1.160 1.140 1.170 1.160 1.180 390,000 1.1694 -3.33%
2009-06-03 0 1.200 1.200 1.220 1.200 1.210 64,000 76,400 1.1938 1.200 1.200 1.220 1.200 1.210 64,000 1.1938 3.45%
2009-06-02 0 1.160 1.140 1.200 1.160 1.200 430,000 502,097 1.1677 1.160 1.140 1.200 1.160 1.200 430,000 1.1677 -4.92%
2009-06-01 0 1.220 1.120 1.220 1.200 1.220 38,803 46,036 1.1864 1.220 1.120 1.220 1.200 1.220 38,803 1.1864 2.52%
2009-05-29 0 1.190 1.150 1.190 1.180 1.190 24,500 29,030 1.1849 1.190 1.150 1.190 1.180 1.190 24,500 1.1849 -0.83%
2009-05-27 0 1.200 1.150 1.200 1.210 1.210 99,667 119,937 1.2034 1.200 1.150 1.200 1.210 1.210 99,667 1.2034 2.56%
2009-05-26 0 1.170 1.130 1.170 1.070 1.170 453,832 513,950 1.1325 1.170 1.130 1.170 1.070 1.170 453,832 1.1325 11.43%
2009-05-25 0 1.050 1.050 1.060 0.990 1.050 270,945 282,431 1.0424 1.050 1.050 1.060 0.990 1.050 270,945 1.0424 0.96%
2009-05-22 0 1.040 0.970 1.040 0.950 1.050 851,009 863,770 1.0150 1.040 0.970 1.040 0.950 1.050 851,009 1.0150 0.97%
2009-05-21 0 1.030 1.030 1.040 1.000 1.040 920,165 942,902 1.0247 1.030 1.030 1.040 1.000 1.040 920,165 1.0247 -0.96%
2009-05-20 0 1.040 1.010 1.040 1.040 1.040 51,333 53,253 1.0374 1.040 1.010 1.040 1.040 1.040 51,333 1.0374 1.96%
2009-05-19 0 1.020 1.020 1.030 1.000 1.030 1,014,798 1,033,072 1.0180 1.020 1.020 1.030 1.000 1.030 1,014,798 1.0180 0.99%
2009-05-18 0 1.010 1.000 1.030 0.850 1.030 866,410 830,542 0.9586 1.010 1.000 1.030 0.850 1.030 866,410 0.9586 21.69%
2009-05-15 0 0.830 0.830 0.840 0.750 0.840 510,957 408,740 0.7999 0.830 0.830 0.840 0.750 0.840 510,957 0.7999 13.70%
2009-05-14 0 0.730 0.730 0.750 0.710 0.740 587,051 423,636 0.7216 0.730 0.730 0.750 0.710 0.740 587,051 0.7216 -6.41%
2009-05-13 0 0.780 0.770 0.780 0.720 0.780 1,322,663 994,444 0.7518 0.780 0.770 0.780 0.720 0.780 1,322,663 0.7518 11.43%
2009-05-12 0 0.700 0.710 0.720 0.700 0.750 650,213 474,066 0.7291 0.700 0.710 0.720 0.700 0.750 650,213 0.7291 -6.67%
2009-05-11 0 0.750 0.730 0.760 0.750 0.800 1,662,723 1,276,839 0.7679 0.750 0.730 0.760 0.750 0.800 1,662,723 0.7679 0.00%
2009-05-08 0 0.750 0.750 0.760 0.700 0.770 1,750,983 1,259,238 0.7192 0.750 0.750 0.760 0.700 0.770 1,750,983 0.7192 8.70%
2009-05-07 0 0.690 0.690 0.710 0.610 0.770 1,873,549 1,288,627 0.6878 0.690 0.690 0.710 0.610 0.770 1,873,549 0.6878

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top