Golden Century International Holdings Group Limited: Wrnt due 2014-06-23

Exchange Code Listed Last trade Delisted
HK Main 01042  2013-06-25  2014-06-18  2014-06-24
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
2014-06-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2014-06-20 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2014-06-19 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2014-06-18 0 0.010 - 0.010 0.010 0.010 800,000 8,000 0.0100 0.010 - 0.010 0.010 0.010 800,000 0.0100 0.00%
2014-06-17 0 0.010 - 0.010 0.010 0.010 8,500,000 85,000 0.0100 0.010 - 0.010 0.010 0.010 8,500,000 0.0100 0.00%
2014-06-16 0 0.010 - 0.011 0.010 0.012 7,492,437 75,312 0.0101 0.010 - 0.011 0.010 0.012 7,492,437 0.0101 0.00%
2014-06-13 0 0.010 - 0.010 0.010 0.013 15,097,500 163,191 0.0108 0.010 - 0.010 0.010 0.013 15,097,500 0.0108 0.00%
2014-06-12 0 0.010 - 0.010 0.010 0.014 34,200,000 404,150 0.0118 0.010 - 0.010 0.010 0.014 34,200,000 0.0118 -33.33%
2014-06-11 0 0.015 0.013 0.015 0.013 0.015 14,272,186 193,271 0.0135 0.015 0.013 0.015 0.013 0.015 14,272,186 0.0135 0.00%
2014-06-10 0 0.015 0.013 0.020 0.015 0.027 13,400,000 269,350 0.0201 0.015 0.013 0.020 0.015 0.027 13,400,000 0.0201 -42.31%
2014-06-09 0 0.026 0.025 0.027 0.026 0.030 6,555,686 178,813 0.0273 0.026 0.025 0.027 0.026 0.030 6,555,686 0.0273 -13.33%
2014-06-06 0 0.030 0.029 0.030 0.029 0.032 5,266,250 157,790 0.0300 0.030 0.029 0.030 0.029 0.032 5,266,250 0.0300 -3.23%
2014-06-05 0 0.031 0.030 0.031 0.030 0.034 5,400,000 172,800 0.0320 0.031 0.030 0.031 0.030 0.034 5,400,000 0.0320 -8.82%
2014-06-04 0 0.034 0.032 0.035 0.030 0.035 6,273,498 201,475 0.0321 0.034 0.032 0.035 0.030 0.035 6,273,498 0.0321 -5.56%
2014-06-03 0 0.036 0.031 0.036 0.033 0.036 10,850,000 367,350 0.0339 0.036 0.031 0.036 0.033 0.036 10,850,000 0.0339 12.50%
2014-05-30 0 0.032 0.030 0.032 0.027 0.032 6,350,000 196,400 0.0309 0.032 0.030 0.032 0.027 0.032 6,350,000 0.0309 6.67%
2014-05-29 0 0.030 0.027 0.030 0.030 0.030 700,000 21,000 0.0300 0.030 0.027 0.030 0.030 0.030 700,000 0.0300 -6.25%
2014-05-28 0 0.032 0.029 0.032 0.025 0.032 1,650,000 48,750 0.0295 0.032 0.029 0.032 0.025 0.032 1,650,000 0.0295 23.08%
2014-05-27 0 0.026 0.026 0.030 0.026 0.028 1,800,000 48,800 0.0271 0.026 0.026 0.030 0.026 0.028 1,800,000 0.0271 -18.75%
2014-05-26 0 0.032 0.029 0.032 0.027 0.032 6,072,706 180,354 0.0297 0.032 0.029 0.032 0.027 0.032 6,072,706 0.0297 10.34%
2014-05-23 0 0.029 0.026 0.029 0.026 0.029 4,950,000 132,200 0.0267 0.029 0.026 0.029 0.026 0.029 4,950,000 0.0267 0.00%
2014-05-22 0 0.029 0.028 0.030 0.028 0.033 3,897,500 120,800 0.0310 0.029 0.028 0.030 0.028 0.033 3,897,500 0.0310 -3.33%
2014-05-21 0 0.030 0.028 0.030 0.026 0.030 11,150,000 316,200 0.0284 0.030 0.028 0.030 0.026 0.030 11,150,000 0.0284 15.38%
2014-05-20 0 0.026 0.020 0.026 0.015 0.028 7,723,733 174,641 0.0226 0.026 0.020 0.026 0.015 0.028 7,723,733 0.0226 73.33%
2014-05-19 0 0.015 0.013 0.018 0.015 0.019 3,625,000 62,850 0.0173 0.015 0.013 0.018 0.015 0.019 3,625,000 0.0173 -21.05%
2014-05-16 0 0.019 0.015 0.019 0.015 0.019 1,866,270 29,712 0.0159 0.019 0.015 0.019 0.015 0.019 1,866,270 0.0159 -9.52%
2014-05-15 0 0.021 0.018 0.021 - - 0 0 - 0.021 0.018 0.021 - - 0 - 0.00%
2014-05-14 0 0.021 0.019 0.021 0.020 0.021 1,950,000 40,750 0.0209 0.021 0.019 0.021 0.020 0.021 1,950,000 0.0209 5.00%
2014-05-13 0 0.020 0.017 0.020 - - 0 0 - 0.020 0.017 0.020 - - 0 - -4.76%
2014-05-12 0 0.021 0.018 0.021 0.020 0.022 700,000 14,700 0.0210 0.021 0.018 0.021 0.020 0.022 700,000 0.0210 5.00%
2014-05-09 0 0.020 0.017 0.020 0.017 0.023 3,800,000 73,750 0.0194 0.020 0.017 0.020 0.017 0.023 3,800,000 0.0194 -16.67%
2014-05-08 0 0.024 0.021 0.026 - - 0 0 - 0.024 0.021 0.026 - - 0 - 0.00%
2014-05-07 0 0.024 0.022 0.024 0.024 0.024 800,000 19,200 0.0240 0.024 0.022 0.024 0.024 0.024 800,000 0.0240 4.35%
2014-05-05 0 0.023 0.021 0.025 0.021 0.033 1,750,000 43,650 0.0249 0.023 0.021 0.025 0.021 0.033 1,750,000 0.0249 -25.81%
2014-05-02 0 0.031 0.024 0.031 - - 20,000 240 0.0120 0.031 0.024 0.031 - - 20,000 0.0120 -3.13%
2014-04-30 0 0.032 0.021 0.032 0.033 0.033 600,000 19,800 0.0330 0.032 0.021 0.032 0.033 0.033 600,000 0.0330 0.00%
2014-04-29 0 0.032 0.029 0.033 - - 0 0 - 0.032 0.029 0.033 - - 0 - 0.00%
2014-04-28 0 0.032 0.030 0.033 - - 0 0 - 0.032 0.030 0.033 - - 0 - 0.00%
2014-04-25 0 0.032 0.030 0.032 - - 0 0 - 0.032 0.030 0.032 - - 0 - -3.03%
2014-04-24 0 0.033 0.031 0.033 0.033 0.033 1,500,000 49,500 0.0330 0.033 0.031 0.033 0.033 0.033 1,500,000 0.0330 6.45%
2014-04-23 0 0.031 0.030 0.032 0.031 0.032 1,657,368 51,585 0.0311 0.031 0.030 0.032 0.031 0.032 1,657,368 0.0311 -3.13%
2014-04-22 0 0.032 0.031 0.033 0.032 0.034 4,955,236 161,046 0.0325 0.032 0.031 0.033 0.032 0.034 4,955,236 0.0325 -3.03%
2014-04-17 0 0.033 0.031 0.033 0.031 0.033 1,550,000 49,600 0.0320 0.033 0.031 0.033 0.031 0.033 1,550,000 0.0320 0.00%
2014-04-16 0 0.033 0.032 0.034 0.032 0.033 2,000,000 64,900 0.0325 0.033 0.032 0.034 0.032 0.033 2,000,000 0.0325 0.00%
2014-04-15 0 0.033 0.032 0.035 0.033 0.035 3,350,000 113,750 0.0340 0.033 0.032 0.035 0.033 0.035 3,350,000 0.0340 -2.94%
2014-04-14 0 0.034 0.034 0.038 0.034 0.038 2,350,000 86,050 0.0366 0.034 0.034 0.038 0.034 0.038 2,350,000 0.0366 0.00%
2014-04-11 0 0.034 0.033 0.038 0.034 0.035 4,005,000 139,140 0.0347 0.034 0.033 0.038 0.034 0.035 4,005,000 0.0347 -2.86%
2014-04-10 0 0.035 0.034 0.039 0.034 0.035 2,800,000 97,700 0.0349 0.035 0.034 0.039 0.034 0.035 2,800,000 0.0349 0.00%
2014-04-09 0 0.035 0.035 0.039 0.035 0.040 6,400,000 233,400 0.0365 0.035 0.035 0.039 0.035 0.040 6,400,000 0.0365 -10.26%
2014-04-08 0 0.039 0.035 0.039 0.034 0.039 1,500,000 54,900 0.0366 0.039 0.035 0.039 0.034 0.039 1,500,000 0.0366 5.41%
2014-04-07 0 0.037 0.037 0.042 - - 0 0 - 0.037 0.037 0.042 - - 0 - 0.00%
2014-04-04 0 0.037 0.036 0.044 - - 0 0 - 0.037 0.036 0.044 - - 0 - 0.00%
2014-04-03 0 0.037 0.037 0.044 - - 16,372 458 0.0280 0.037 0.037 0.044 - - 16,372 0.0280 0.00%
2014-04-02 0 0.037 0.037 0.044 0.036 0.040 2,000,000 76,150 0.0381 0.037 0.037 0.044 0.036 0.040 2,000,000 0.0381 -11.90%
2014-04-01 0 0.042 0.040 0.046 0.040 0.043 24,730,000 1,149,810 0.0465 0.042 0.040 0.046 0.040 0.043 24,730,000 0.0465 -10.64%
2014-03-31 0 0.047 0.045 0.048 0.042 0.048 9,832,258 439,682 0.0447 0.047 0.045 0.048 0.042 0.048 9,832,258 0.0447 9.30%
2014-03-28 0 0.043 0.041 0.043 0.037 0.044 9,120,000 369,210 0.0405 0.043 0.041 0.043 0.037 0.044 9,120,000 0.0405 16.22%
2014-03-27 0 0.037 0.034 0.038 0.031 0.037 2,774,254 92,892 0.0335 0.037 0.034 0.038 0.031 0.037 2,774,254 0.0335 5.71%
2014-03-26 0 0.035 0.034 0.037 0.035 0.035 50,000 1,750 0.0350 0.035 0.034 0.037 0.035 0.035 50,000 0.0350 9.37%
2014-03-25 0 0.032 0.029 0.032 - - 0 0 - 0.032 0.029 0.032 - - 0 - 0.00%
2014-03-24 0 0.032 0.026 0.033 - - 17,968 359 0.0200 0.032 0.026 0.033 - - 17,968 0.0200 0.00%
2014-03-21 0 0.032 0.027 0.032 - - 0 0 - 0.032 0.027 0.032 - - 0 - 0.00%
2014-03-20 0 0.032 0.027 0.032 - - 0 0 - 0.032 0.027 0.032 - - 0 - 0.00%
2014-03-19 0 0.032 0.028 0.032 0.028 0.033 1,350,000 39,600 0.0293 0.032 0.028 0.032 0.028 0.033 1,350,000 0.0293 -3.03%
2014-03-18 0 0.033 0.027 0.033 0.033 0.033 300,000 9,900 0.0330 0.033 0.027 0.033 0.033 0.033 300,000 0.0330 -5.71%
2014-03-17 0 0.035 0.028 0.035 - - 0 0 - 0.035 0.028 0.035 - - 0 - 0.00%
2014-03-14 0 0.035 0.026 0.035 - - 0 0 - 0.035 0.026 0.035 - - 0 - 0.00%
2014-03-13 0 0.035 0.032 0.038 - - 8,224 230 0.0280 0.035 0.032 0.038 - - 8,224 0.0280 0.00%
2014-03-12 0 0.035 0.033 0.038 0.035 0.037 1,000,000 35,600 0.0356 0.035 0.033 0.038 0.035 0.037 1,000,000 0.0356 -10.26%
2014-03-11 0 0.039 0.038 0.040 0.039 0.041 6,903,750 272,912 0.0395 0.039 0.038 0.040 0.039 0.041 6,903,750 0.0395 -2.50%
2014-03-10 0 0.040 0.039 0.040 0.038 0.040 6,928,804 269,942 0.0390 0.040 0.039 0.040 0.038 0.040 6,928,804 0.0390 2.56%
2014-03-07 0 0.039 0.035 0.039 0.039 0.039 300,000 11,700 0.0390 0.039 0.035 0.039 0.039 0.039 300,000 0.0390 11.43%
2014-03-06 0 0.035 0.035 0.039 0.034 0.040 4,800,000 171,000 0.0356 0.035 0.035 0.039 0.034 0.040 4,800,000 0.0356 0.00%
2014-03-05 0 0.035 0.034 0.037 - - 0 0 - 0.035 0.034 0.037 - - 0 - 0.00%
2014-03-04 0 0.035 0.034 0.038 0.033 0.036 2,662,642 90,603 0.0340 0.035 0.034 0.038 0.033 0.036 2,662,642 0.0340 -12.50%
2014-03-03 0 0.040 0.038 0.042 0.039 0.040 8,450,000 330,050 0.0391 0.040 0.038 0.042 0.039 0.040 8,450,000 0.0391 5.26%
2014-02-28 0 0.038 0.038 0.039 0.038 0.039 3,050,000 116,100 0.0381 0.038 0.038 0.039 0.038 0.039 3,050,000 0.0381 2.70%
2014-02-27 0 0.037 0.036 0.037 0.036 0.037 1,791,060 64,849 0.0362 0.037 0.036 0.037 0.036 0.037 1,791,060 0.0362 0.00%
2014-02-26 0 0.037 0.037 0.038 0.034 0.038 10,020,000 366,510 0.0366 0.037 0.037 0.038 0.034 0.038 10,020,000 0.0366 12.12%
2014-02-25 0 0.033 0.033 0.037 0.033 0.045 19,650,000 727,250 0.0370 0.033 0.033 0.037 0.033 0.045 19,650,000 0.0370 -19.51%
2014-02-24 0 0.041 0.038 0.040 0.030 0.045 30,780,000 1,182,740 0.0384 0.041 0.038 0.040 0.030 0.045 30,780,000 0.0384 51.85%
2014-02-21 0 0.027 0.027 0.029 0.025 0.028 12,000,000 309,350 0.0258 0.027 0.027 0.029 0.025 0.028 12,000,000 0.0258 -3.57%
2014-02-20 0 0.028 0.026 0.028 0.027 0.028 1,376,012 38,070 0.0277 0.028 0.026 0.028 0.027 0.028 1,376,012 0.0277 7.69%
2014-02-19 0 0.026 0.026 0.028 0.026 0.028 1,800,000 47,800 0.0266 0.026 0.026 0.028 0.026 0.028 1,800,000 0.0266 -7.14%
2014-02-18 0 0.028 0.026 0.029 0.026 0.028 6,000,000 160,150 0.0267 0.028 0.026 0.029 0.026 0.028 6,000,000 0.0267 -6.67%
2014-02-17 0 0.030 0.026 0.030 0.026 0.030 3,353,998 91,487 0.0273 0.030 0.026 0.030 0.026 0.030 3,353,998 0.0273 15.38%
2014-02-14 0 0.026 0.024 0.026 0.024 0.026 5,250,000 133,750 0.0255 0.026 0.024 0.026 0.024 0.026 5,250,000 0.0255 0.00%
2014-02-13 0 0.026 0.024 0.026 0.023 0.027 2,150,000 53,850 0.0250 0.026 0.024 0.026 0.023 0.027 2,150,000 0.0250 0.00%
2014-02-12 0 0.026 0.025 0.026 0.024 0.026 2,800,000 71,050 0.0254 0.026 0.025 0.026 0.024 0.026 2,800,000 0.0254 8.33%
2014-02-11 0 0.024 0.024 0.027 - - 0 0 - 0.024 0.024 0.027 - - 0 - 4.35%
2014-02-10 0 0.023 0.021 0.026 0.023 0.023 300,000 6,900 0.0230 0.023 0.021 0.026 0.023 0.023 300,000 0.0230 -11.54%
2014-02-07 0 0.026 0.025 0.026 0.026 0.026 5,701,624 147,725 0.0259 0.026 0.025 0.026 0.026 0.026 5,701,624 0.0259 0.00%
2014-02-06 0 0.026 0.025 0.030 - - 1,000,000 27,000 0.0270 0.026 0.025 0.030 - - 1,000,000 0.0270 0.00%
2014-02-05 0 0.026 0.023 0.026 0.026 0.026 100,000 2,600 0.0260 0.026 0.023 0.026 0.026 0.026 100,000 0.0260 0.00%
2014-02-04 0 0.026 0.025 0.026 0.024 0.026 4,834,104 120,129 0.0249 0.026 0.025 0.026 0.024 0.026 4,834,104 0.0249 4.00%
2014-01-30 0 0.025 0.023 0.025 0.024 0.027 6,100,000 151,600 0.0249 0.025 0.023 0.025 0.024 0.027 6,100,000 0.0249 0.00%
2014-01-29 0 0.025 0.024 0.026 0.023 0.027 6,222,500 152,937 0.0246 0.025 0.024 0.026 0.023 0.027 6,222,500 0.0246 19.05%
2014-01-28 0 0.021 0.018 0.021 0.018 0.021 1,138,806 23,165 0.0203 0.021 0.018 0.021 0.018 0.021 1,138,806 0.0203 5.00%
2014-01-27 0 0.020 0.019 0.020 0.018 0.020 2,350,000 42,900 0.0183 0.020 0.019 0.020 0.018 0.020 2,350,000 0.0183 0.00%
2014-01-24 0 0.020 0.016 0.020 0.018 0.020 1,405,400 25,537 0.0182 0.020 0.016 0.020 0.018 0.020 1,405,400 0.0182 11.11%
2014-01-23 0 0.018 0.016 0.019 - - 0 0 - 0.018 0.016 0.019 - - 0 - 0.00%
2014-01-22 0 0.018 0.017 0.019 0.018 0.018 400,000 7,200 0.0180 0.018 0.017 0.019 0.018 0.018 400,000 0.0180 0.00%
2014-01-21 0 0.018 0.017 0.018 - - 0 0 - 0.018 0.017 0.018 - - 0 - 0.00%
2014-01-20 0 0.018 0.017 0.018 0.017 0.018 4,450,000 77,150 0.0173 0.018 0.017 0.018 0.017 0.018 4,450,000 0.0173 5.88%
2014-01-17 0 0.017 0.017 0.019 - - 0 0 - 0.017 0.017 0.019 - - 0 - 0.00%
2014-01-16 0 0.017 0.016 0.019 - - 350,000 6,300 0.0180 0.017 0.016 0.019 - - 350,000 0.0180 0.00%
2014-01-15 0 0.017 0.016 0.019 - - 50,000 850 0.0170 0.017 0.016 0.019 - - 50,000 0.0170 0.00%
2014-01-14 0 0.017 0.016 0.020 0.017 0.018 3,000,000 51,200 0.0171 0.017 0.016 0.020 0.017 0.018 3,000,000 0.0171 -5.56%
2014-01-13 0 0.018 0.017 0.020 0.018 0.018 200,000 3,600 0.0180 0.018 0.017 0.020 0.018 0.018 200,000 0.0180 -10.00%
2014-01-10 0 0.020 0.018 0.020 - - 7,822 84 0.0107 0.020 0.018 0.020 - - 7,822 0.0107 0.00%
2014-01-09 0 0.020 0.017 0.021 - - 0 0 - 0.020 0.017 0.021 - - 0 - 0.00%
2014-01-08 0 0.020 0.018 0.021 - - 0 0 - 0.020 0.018 0.021 - - 0 - 0.00%
2014-01-07 0 0.020 0.018 0.022 - - 0 0 - 0.020 0.018 0.022 - - 0 - 0.00%
2014-01-06 0 0.020 0.017 0.022 - - 0 0 - 0.020 0.017 0.022 - - 0 - 0.00%
2014-01-03 0 0.020 0.018 0.021 - - 0 0 - 0.020 0.018 0.021 - - 0 - 0.00%
2014-01-02 0 0.020 0.020 0.022 0.020 0.021 800,000 16,500 0.0206 0.020 0.020 0.022 0.020 0.021 800,000 0.0206 0.00%
2013-12-31 0 0.020 0.019 0.021 0.020 0.020 1,000,000 20,000 0.0200 0.020 0.019 0.021 0.020 0.020 1,000,000 0.0200 11.11%
2013-12-30 0 0.018 0.017 0.020 - - 0 0 - 0.018 0.017 0.020 - - 0 - 0.00%
2013-12-27 0 0.018 0.017 0.020 0.017 0.018 1,600,000 28,400 0.0178 0.018 0.017 0.020 0.017 0.018 1,600,000 0.0178 -10.00%
2013-12-24 0 0.020 0.017 0.021 - - 0 0 - 0.020 0.017 0.021 - - 0 - 0.00%
2013-12-23 0 0.020 0.018 0.020 0.020 0.021 1,700,000 34,300 0.0202 0.020 0.018 0.020 0.020 0.021 1,700,000 0.0202 17.65%
2013-12-20 0 0.017 0.017 0.019 0.017 0.018 3,000,000 51,400 0.0171 0.017 0.017 0.019 0.017 0.018 3,000,000 0.0171 -15.00%
2013-12-19 0 0.020 0.019 0.020 0.019 0.020 2,800,000 54,700 0.0195 0.020 0.019 0.020 0.019 0.020 2,800,000 0.0195 0.00%
2013-12-18 0 0.020 0.019 0.021 0.019 0.021 6,150,000 122,950 0.0200 0.020 0.019 0.021 0.019 0.021 6,150,000 0.0200 0.00%
2013-12-17 0 0.020 0.018 0.020 0.020 0.020 1,850,000 37,000 0.0200 0.020 0.018 0.020 0.020 0.020 1,850,000 0.0200 11.11%
2013-12-16 0 0.018 0.017 0.018 0.017 0.018 5,600,000 100,300 0.0179 0.018 0.017 0.018 0.017 0.018 5,600,000 0.0179 -5.26%
2013-12-13 0 0.019 0.018 0.019 0.020 0.020 400,000 8,000 0.0200 0.019 0.018 0.019 0.020 0.020 400,000 0.0200 5.56%
2013-12-12 0 0.018 0.017 0.020 0.018 0.018 200,000 3,600 0.0180 0.018 0.017 0.020 0.018 0.018 200,000 0.0180 -5.26%
2013-12-11 0 0.019 0.019 0.020 0.019 0.022 1,350,000 27,250 0.0202 0.019 0.019 0.020 0.019 0.022 1,350,000 0.0202 0.00%
2013-12-10 0 0.019 0.017 0.019 0.019 0.020 3,450,000 68,150 0.0198 0.019 0.017 0.019 0.019 0.020 3,450,000 0.0198 0.00%
2013-12-09 0 0.019 0.016 0.019 0.019 0.019 750,000 14,250 0.0190 0.019 0.016 0.019 0.019 0.019 750,000 0.0190 0.00%
2013-12-06 0 0.019 0.017 0.019 0.018 0.020 600,000 11,600 0.0193 0.019 0.017 0.019 0.018 0.020 600,000 0.0193 5.56%
2013-12-05 0 0.018 0.016 0.022 0.018 0.018 700,000 12,600 0.0180 0.018 0.016 0.022 0.018 0.018 700,000 0.0180 28.57%
2013-12-04 0 0.014 0.013 0.017 - - 0 0 - 0.014 0.013 0.017 - - 0 - 0.00%
2013-12-03 0 0.014 0.013 0.017 - - 0 0 - 0.014 0.013 0.017 - - 0 - 0.00%
2013-12-02 0 0.014 0.014 0.016 0.013 0.014 1,000,000 13,700 0.0137 0.014 0.014 0.016 0.013 0.014 1,000,000 0.0137 -17.65%
2013-11-29 0 0.017 0.016 0.017 0.015 0.018 13,900,000 233,050 0.0168 0.017 0.016 0.017 0.015 0.018 13,900,000 0.0168 -5.56%
2013-11-28 0 0.018 0.016 0.018 0.017 0.020 17,300,000 312,700 0.0181 0.018 0.016 0.018 0.017 0.020 17,300,000 0.0181 -18.18%
2013-11-27 0 0.022 0.018 0.022 0.018 0.023 8,195,000 161,185 0.0197 0.022 0.018 0.022 0.018 0.023 8,195,000 0.0197 -8.33%
2013-11-26 0 0.024 0.020 0.024 0.020 0.027 5,900,000 138,750 0.0235 0.024 0.020 0.024 0.020 0.027 5,900,000 0.0235 0.00%
2013-11-25 0 0.024 0.022 0.025 0.022 0.026 6,250,000 145,600 0.0233 0.024 0.022 0.025 0.022 0.026 6,250,000 0.0233 0.00%
2013-11-22 0 0.024 0.024 0.027 0.024 0.026 1,200,000 30,800 0.0257 0.024 0.024 0.027 0.024 0.026 1,200,000 0.0257 -11.11%
2013-11-21 0 0.027 0.024 0.027 0.027 0.027 1,000,000 27,000 0.0270 0.027 0.024 0.027 0.027 0.027 1,000,000 0.0270 12.50%
2013-11-20 0 0.024 0.024 0.027 0.024 0.024 200,000 4,800 0.0240 0.024 0.024 0.027 0.024 0.024 200,000 0.0240 -7.69%
2013-11-19 0 0.026 0.025 0.026 0.026 0.026 1,500,000 39,000 0.0260 0.026 0.025 0.026 0.026 0.026 1,500,000 0.0260 -7.14%
2013-11-18 0 0.028 0.027 0.028 0.021 0.030 3,472,500 97,362 0.0280 0.028 0.027 0.028 0.021 0.030 3,472,500 0.0280 33.33%
2013-11-15 0 0.021 0.021 0.025 0.021 0.021 200,000 4,200 0.0210 0.021 0.021 0.025 0.021 0.021 200,000 0.0210 -12.50%
2013-11-14 0 0.024 0.023 0.027 0.021 0.024 723,228 16,928 0.0234 0.024 0.023 0.027 0.021 0.024 723,228 0.0234 9.09%
2013-11-13 0 0.022 0.022 0.026 - - 0 0 - 0.022 0.022 0.026 - - 0 - 0.00%
2013-11-12 0 0.022 0.022 0.028 0.022 0.022 100,000 2,200 0.0220 0.022 0.022 0.028 0.022 0.022 100,000 0.0220 -15.38%
2013-11-11 0 0.026 0.023 0.028 - - 0 0 - 0.026 0.023 0.028 - - 0 - 0.00%
2013-11-08 0 0.026 0.022 0.026 0.022 0.026 1,150,000 27,500 0.0239 0.026 0.022 0.026 0.022 0.026 1,150,000 0.0239 0.00%
2013-11-07 0 0.026 0.025 0.028 0.024 0.029 5,250,000 142,700 0.0272 0.026 0.025 0.028 0.024 0.029 5,250,000 0.0272 4.00%
2013-11-06 0 0.025 0.021 0.025 0.024 0.025 550,000 13,550 0.0246 0.025 0.021 0.025 0.024 0.025 550,000 0.0246 0.00%
2013-11-05 0 0.025 0.021 0.025 0.022 0.025 1,200,000 26,550 0.0221 0.025 0.021 0.025 0.022 0.025 1,200,000 0.0221 0.00%
2013-11-04 0 0.025 0.020 0.025 0.020 0.025 2,900,000 62,900 0.0217 0.025 0.020 0.025 0.020 0.025 2,900,000 0.0217 -3.85%
2013-11-01 0 0.026 0.025 0.028 0.025 0.028 2,450,000 64,900 0.0265 0.026 0.025 0.028 0.025 0.028 2,450,000 0.0265 -7.14%
2013-10-31 0 0.028 0.025 0.029 0.024 0.030 12,700,000 343,350 0.0270 0.028 0.025 0.029 0.024 0.030 12,700,000 0.0270 7.69%
2013-10-30 0 0.026 0.025 0.026 0.025 0.026 2,950,000 76,600 0.0260 0.026 0.025 0.026 0.025 0.026 2,950,000 0.0260 0.00%
2013-10-29 0 0.026 0.024 0.026 0.021 0.030 16,300,000 426,700 0.0262 0.026 0.024 0.026 0.021 0.030 16,300,000 0.0262 -3.70%
2013-10-28 0 0.027 0.027 0.029 0.026 0.038 39,066,456 1,358,760 0.0348 0.027 0.027 0.029 0.026 0.038 39,066,456 0.0348 8.00%
2013-10-25 0 0.025 0.024 0.025 0.016 0.025 15,310,000 317,230 0.0207 0.025 0.024 0.025 0.016 0.025 15,310,000 0.0207 66.67%
2013-10-24 0 0.015 0.014 0.016 0.014 0.015 2,250,000 32,500 0.0144 0.015 0.014 0.016 0.014 0.015 2,250,000 0.0144 15.38%
2013-10-23 0 0.013 0.013 0.014 0.013 0.013 400,000 5,200 0.0130 0.013 0.013 0.014 0.013 0.013 400,000 0.0130 0.00%
2013-10-22 0 0.013 0.012 0.014 - - 0 0 - 0.013 0.012 0.014 - - 0 - 0.00%
2013-10-21 0 0.013 0.013 0.014 0.013 0.013 200,000 2,600 0.0130 0.013 0.013 0.014 0.013 0.013 200,000 0.0130 -7.14%
2013-10-18 0 0.014 0.013 0.014 0.013 0.014 1,200,000 15,800 0.0132 0.014 0.013 0.014 0.013 0.014 1,200,000 0.0132 -6.67%
2013-10-17 0 0.015 0.014 0.015 0.014 0.015 600,000 8,600 0.0143 0.015 0.014 0.015 0.014 0.015 600,000 0.0143 15.38%
2013-10-16 0 0.013 0.013 0.016 0.013 0.014 200,000 2,700 0.0135 0.013 0.013 0.016 0.013 0.014 200,000 0.0135 -18.75%
2013-10-15 0 0.016 0.014 0.016 0.013 0.016 7,900,000 109,000 0.0138 0.016 0.014 0.016 0.013 0.016 7,900,000 0.0138 14.29%
2013-10-11 0 0.014 0.013 0.015 0.014 0.014 2,015,000 28,150 0.0140 0.014 0.013 0.015 0.014 0.014 2,015,000 0.0140 7.69%
2013-10-10 0 0.013 0.013 0.014 - - 150,000 1,800 0.0120 0.013 0.013 0.014 - - 150,000 0.0120 0.00%
2013-10-09 0 0.013 0.012 0.013 0.013 0.013 300,000 3,900 0.0130 0.013 0.012 0.013 0.013 0.013 300,000 0.0130 0.00%
2013-10-08 0 0.013 0.012 0.013 0.012 0.013 1,565,000 18,950 0.0121 0.013 0.012 0.013 0.012 0.013 1,565,000 0.0121 8.33%
2013-10-07 0 0.012 0.011 0.012 0.012 0.012 2,000,000 24,000 0.0120 0.012 0.011 0.012 0.012 0.012 2,000,000 0.0120 -7.69%
2013-10-04 0 0.013 0.012 0.013 0.013 0.013 200,000 2,600 0.0130 0.013 0.012 0.013 0.013 0.013 200,000 0.0130 8.33%
2013-10-03 0 0.012 0.011 0.012 0.012 0.012 1,600,000 19,200 0.0120 0.012 0.011 0.012 0.012 0.012 1,600,000 0.0120 9.09%
2013-10-02 0 0.011 0.011 0.012 0.011 0.011 2,910,000 32,000 0.0110 0.011 0.011 0.012 0.011 0.011 2,910,000 0.0110 0.00%
2013-09-30 0 0.011 0.010 0.012 0.011 0.011 200,000 2,200 0.0110 0.011 0.010 0.012 0.011 0.011 200,000 0.0110 0.00%
2013-09-27 0 0.011 0.011 0.012 - - 0 0 - 0.011 0.011 0.012 - - 0 - 0.00%
2013-09-26 0 0.011 0.010 0.012 0.011 0.011 1,000,000 11,000 0.0110 0.011 0.010 0.012 0.011 0.011 1,000,000 0.0110 -8.33%
2013-09-25 0 0.012 0.011 0.013 - - 0 0 - 0.012 0.011 0.013 - - 0 - 0.00%
2013-09-24 0 0.012 0.011 0.012 0.012 0.012 2,000,000 24,000 0.0120 0.012 0.011 0.012 0.012 0.012 2,000,000 0.0120 -7.69%
2013-09-23 0 0.013 0.012 0.014 - - 0 0 - 0.013 0.012 0.014 - - 0 - 0.00%
2013-09-19 0 0.013 0.012 0.014 0.013 0.013 1,026,250 13,262 0.0129 0.013 0.012 0.014 0.013 0.013 1,026,250 0.0129 0.00%
2013-09-18 0 0.013 0.012 0.014 0.012 0.013 1,387,500 17,725 0.0128 0.013 0.012 0.014 0.012 0.013 1,387,500 0.0128 8.33%
2013-09-17 0 0.012 0.012 0.013 0.011 0.011 110,400 1,154 0.0105 0.012 0.012 0.013 0.011 0.011 110,400 0.0105 -7.69%
2013-09-16 0 0.013 0.011 0.013 - - 0 0 - 0.013 0.011 0.013 - - 0 - 0.00%
2013-09-13 0 0.013 0.011 0.013 - - 0 0 - 0.013 0.011 0.013 - - 0 - 0.00%
2013-09-12 0 0.013 0.012 0.014 0.011 0.013 6,700,000 82,600 0.0123 0.013 0.012 0.014 0.011 0.013 6,700,000 0.0123 30.00%
2013-09-11 0 0.010 0.010 0.012 0.010 0.010 500,000 5,000 0.0100 0.010 0.010 0.012 0.010 0.010 500,000 0.0100 -9.09%
2013-09-10 0 0.011 0.011 0.012 0.010 0.012 16,600,000 176,900 0.0107 0.011 0.011 0.012 0.010 0.012 16,600,000 0.0107 0.00%
2013-09-09 0 0.011 0.010 0.012 0.011 0.011 600,000 6,600 0.0110 0.011 0.010 0.012 0.011 0.011 600,000 0.0110 0.00%
2013-09-06 0 0.011 0.010 0.012 - - 0 0 - 0.011 0.010 0.012 - - 0 - 0.00%
2013-09-05 0 0.011 0.010 0.012 0.011 0.011 500,000 5,500 0.0110 0.011 0.010 0.012 0.011 0.011 500,000 0.0110 -8.33%
2013-09-04 0 0.012 0.011 0.012 0.011 0.012 3,000,000 34,000 0.0113 0.012 0.011 0.012 0.011 0.012 3,000,000 0.0113 20.00%
2013-09-03 0 0.010 0.010 0.011 0.010 0.011 6,700,000 69,700 0.0104 0.010 0.010 0.011 0.010 0.011 6,700,000 0.0104 -9.09%
2013-09-02 0 0.011 0.010 0.011 0.011 0.011 300,000 3,300 0.0110 0.011 0.010 0.011 0.011 0.011 300,000 0.0110 0.00%
2013-08-30 0 0.011 0.010 0.011 0.011 0.011 2,500,000 27,500 0.0110 0.011 0.010 0.011 0.011 0.011 2,500,000 0.0110 10.00%
2013-08-29 0 0.010 0.010 0.011 - - 0 0 - 0.010 0.010 0.011 - - 0 - 0.00%
2013-08-28 0 0.010 - 0.010 0.010 0.011 12,000,000 121,200 0.0101 0.010 - 0.010 0.010 0.011 12,000,000 0.0101 0.00%
2013-08-27 0 0.010 0.010 0.011 0.010 0.011 17,050,000 174,000 0.0102 0.010 0.010 0.011 0.010 0.011 17,050,000 0.0102 -16.67%
2013-08-26 0 0.012 0.011 0.012 0.012 0.012 2,507,644 30,061 0.0120 0.012 0.011 0.012 0.012 0.012 2,507,644 0.0120 0.00%
2013-08-23 0 0.012 0.011 0.014 0.012 0.012 2,000,000 24,000 0.0120 0.012 0.011 0.014 0.012 0.012 2,000,000 0.0120 0.00%
2013-08-22 0 0.012 0.012 0.013 - - 0 0 - 0.012 0.012 0.013 - - 0 - 0.00%
2013-08-21 0 0.012 0.013 0.014 0.012 0.012 2,030,000 24,300 0.0120 0.012 0.013 0.014 0.012 0.012 2,030,000 0.0120 -20.00%
2013-08-20 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2013-08-19 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2013-08-16 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2013-08-15 0 0.015 0.013 0.016 0.015 0.015 1,000,000 15,000 0.0150 0.015 0.013 0.016 0.015 0.015 1,000,000 0.0150 15.38%
2013-08-13 0 0.013 0.013 0.015 - - 0 0 - 0.013 0.013 0.015 - - 0 - 0.00%
2013-08-12 0 0.013 0.013 0.015 - - 0 0 - 0.013 0.013 0.015 - - 0 - 0.00%
2013-08-09 0 0.013 0.013 0.015 0.013 0.013 125,000 1,550 0.0124 0.013 0.013 0.015 0.013 0.013 125,000 0.0124 -7.14%
2013-08-08 0 0.014 0.013 0.016 - - 0 0 - 0.014 0.013 0.016 - - 0 - 0.00%
2013-08-07 0 0.014 0.014 0.016 - - 0 0 - 0.014 0.014 0.016 - - 0 - 0.00%
2013-08-06 0 0.014 0.013 0.014 0.014 0.014 3,500,000 49,000 0.0140 0.014 0.013 0.014 0.014 0.014 3,500,000 0.0140 -6.67%
2013-08-05 0 0.015 0.014 0.016 0.015 0.015 4,400,000 66,000 0.0150 0.015 0.014 0.016 0.015 0.015 4,400,000 0.0150 -6.25%
2013-08-02 0 0.016 0.014 0.016 0.015 0.016 2,100,000 32,600 0.0155 0.016 0.014 0.016 0.015 0.016 2,100,000 0.0155 6.67%
2013-08-01 0 0.015 0.014 0.016 0.015 0.015 2,135,000 31,850 0.0149 0.015 0.014 0.016 0.015 0.015 2,135,000 0.0149 0.00%
2013-07-31 0 0.015 0.014 0.016 0.015 0.016 15,316,800 231,935 0.0151 0.015 0.014 0.016 0.015 0.016 15,316,800 0.0151 -11.76%
2013-07-30 0 0.017 0.017 0.018 0.017 0.018 2,300,000 41,200 0.0179 0.017 0.017 0.018 0.017 0.018 2,300,000 0.0179 -10.53%
2013-07-29 0 0.019 0.018 0.019 0.017 0.021 3,900,000 74,300 0.0191 0.019 0.018 0.019 0.017 0.021 3,900,000 0.0191 5.56%
2013-07-26 0 0.018 0.017 0.018 0.014 0.018 11,244,510 186,639 0.0166 0.018 0.017 0.018 0.014 0.018 11,244,510 0.0166 0.00%
2013-07-25 0 0.018 0.017 0.021 0.018 0.018 300,000 5,400 0.0180 0.018 0.017 0.021 0.018 0.018 300,000 0.0180 -14.29%
2013-07-24 0 0.021 0.019 0.025 - - 0 0 - 0.021 0.019 0.025 - - 0 - 0.00%
2013-07-23 0 0.021 0.021 0.022 0.020 0.021 1,860,880 37,891 0.0204 0.021 0.021 0.022 0.020 0.021 1,860,880 0.0204 10.53%
2013-07-22 0 0.019 0.017 0.019 - - 0 0 - 0.019 0.017 0.019 - - 0 - 0.00%
2013-07-19 0 0.019 0.018 0.020 0.019 0.020 1,800,000 35,500 0.0197 0.019 0.018 0.020 0.019 0.020 1,800,000 0.0197 -9.52%
2013-07-18 0 0.021 0.020 0.022 0.021 0.021 3,900,000 81,900 0.0210 0.021 0.020 0.022 0.021 0.021 3,900,000 0.0210 0.00%
2013-07-17 0 0.021 0.021 0.022 0.021 0.021 2,200,000 46,200 0.0210 0.021 0.021 0.022 0.021 0.021 2,200,000 0.0210 0.00%
2013-07-16 0 0.021 0.021 0.022 0.021 0.021 5,995,000 125,625 0.0210 0.021 0.021 0.022 0.021 0.021 5,995,000 0.0210 0.00%
2013-07-15 0 0.021 0.020 0.021 0.019 0.021 9,350,000 186,850 0.0200 0.021 0.020 0.021 0.019 0.021 9,350,000 0.0200 0.00%
2013-07-12 0 0.021 0.021 0.022 0.020 0.023 10,730,580 226,458 0.0211 0.021 0.021 0.022 0.020 0.023 10,730,580 0.0211 -4.55%
2013-07-11 0 0.022 0.020 0.022 0.019 0.022 1,900,000 38,800 0.0204 0.022 0.020 0.022 0.019 0.022 1,900,000 0.0204 29.41%
2013-07-10 0 0.017 0.016 0.017 0.017 0.017 3,000,000 51,000 0.0170 0.017 0.016 0.017 0.017 0.017 3,000,000 0.0170 6.25%
2013-07-09 0 0.016 0.015 0.017 0.016 0.016 4,525,000 72,250 0.0160 0.016 0.015 0.017 0.016 0.016 4,525,000 0.0160 -5.88%
2013-07-08 0 0.017 0.016 0.017 0.017 0.017 2,200,000 37,400 0.0170 0.017 0.016 0.017 0.017 0.017 2,200,000 0.0170 -5.56%
2013-07-05 0 0.018 0.017 0.018 0.018 0.018 550,000 9,900 0.0180 0.018 0.017 0.018 0.018 0.018 550,000 0.0180 0.00%
2013-07-04 0 0.018 0.018 0.019 0.018 0.018 8,150,000 146,700 0.0180 0.018 0.018 0.019 0.018 0.018 8,150,000 0.0180 5.88%
2013-07-03 0 0.017 0.016 0.018 0.017 0.018 6,300,000 111,350 0.0177 0.017 0.016 0.018 0.017 0.018 6,300,000 0.0177 0.00%
2013-07-02 0 0.017 0.017 0.018 0.017 0.019 10,025,814 181,486 0.0181 0.017 0.017 0.018 0.017 0.019 10,025,814 0.0181 6.25%
2013-06-28 0 0.016 0.015 0.017 0.014 0.016 7,320,198 116,801 0.0160 0.016 0.015 0.017 0.014 0.016 7,320,198 0.0160 14.29%
2013-06-27 0 0.014 0.014 0.015 0.014 0.017 9,742,818 143,480 0.0147 0.014 0.014 0.015 0.014 0.017 9,742,818 0.0147 -22.22%
2013-06-26 0 0.018 0.018 0.019 0.015 0.018 21,517,850 368,964 0.0171 0.018 0.018 0.019 0.015 0.018 21,517,850 0.0171 -5.26%
2013-06-25 0 0.019 0.018 0.019 0.010 0.020 41,797,290 510,639 0.0122 0.019 0.018 0.019 0.010 0.020 41,797,290 0.0122

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top