CHINA TRAVEL INTERNATIONAL INVESTMENT HONG KONG LIMITED: Wrnt due 1994-12-30

Exchange Code Listed Last trade Delisted
HK Main 00309  1992-11-11  1994-12-23  1995-01-03
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
1994-12-30 1 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1994-12-29 1 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1994-12-28 1 0.150 - - - - 0 0 - 0.150 - - - - 0 - 0.00%
1994-12-23 0 0.150 0.146 0.152 0.120 0.150 1,193,600 164,248 0.1376 0.150 0.146 0.152 0.120 0.150 1,193,600 0.1376 3.45%
1994-12-22 0 0.145 0.145 0.152 0.140 0.152 2,324,000 336,596 0.1448 0.145 0.145 0.152 0.140 0.152 2,324,000 0.1448 3.57%
1994-12-21 0 0.140 0.140 0.144 0.140 0.151 2,380,000 345,820 0.1453 0.140 0.140 0.144 0.140 0.151 2,380,000 0.1453 -1.41%
1994-12-20 0 0.142 0.142 0.145 0.140 0.161 2,130,400 328,820 0.1543 0.142 0.142 0.145 0.140 0.161 2,130,400 0.1543 -21.11%
1994-12-19 0 0.180 - 0.180 0.181 0.222 3,140,800 639,688 0.2037 0.180 - 0.180 0.181 0.222 3,140,800 0.2037 -2.70%
1994-12-16 0 0.185 0.185 - 0.142 0.185 2,444,000 420,984 0.1723 0.185 0.185 - 0.142 0.185 2,444,000 0.1723 26.71%
1994-12-15 0 0.146 0.143 0.154 0.116 0.158 2,481,600 360,160 0.1451 0.146 0.143 0.154 0.116 0.158 2,481,600 0.1451 29.20%
1994-12-14 0 0.113 0.113 0.119 0.100 0.146 3,361,600 441,780 0.1314 0.113 0.113 0.119 0.100 0.146 3,361,600 0.1314 4.63%
1994-12-13 0 0.108 0.107 0.117 0.084 0.120 3,820,400 391,860 0.1026 0.108 0.107 0.117 0.084 0.120 3,820,400 0.1026 -4.42%
1994-12-12 0 0.113 0.105 0.120 0.113 0.145 1,286,400 166,876 0.1297 0.113 0.105 0.120 0.113 0.145 1,286,400 0.1297 -19.86%
1994-12-09 0 0.141 0.130 0.134 0.134 0.192 1,080,800 169,440 0.1568 0.141 0.130 0.134 0.134 0.192 1,080,800 0.1568 -39.74%
1994-12-08 0 0.234 - 0.234 0.241 0.248 102,400 25,132 0.2454 0.234 - 0.234 0.241 0.248 102,400 0.2454 -11.70%
1994-12-07 0 0.265 0.255 0.270 0.255 0.300 1,261,600 339,320 0.2690 0.265 0.255 0.270 0.255 0.300 1,261,600 0.2690 -14.52%
1994-12-06 0 0.310 0.310 0.315 0.236 0.330 2,597,600 725,660 0.2794 0.310 0.310 0.315 0.236 0.330 2,597,600 0.2794 -11.43%
1994-12-05 0 0.350 0.340 0.350 0.350 0.380 1,555,600 559,536 0.3597 0.350 0.340 0.350 0.350 0.380 1,555,600 0.3597 -10.26%
1994-12-02 0 0.390 0.375 0.400 0.375 0.390 560,400 212,840 0.3798 0.390 0.375 0.400 0.375 0.390 560,400 0.3798 -18.75%
1994-12-01 0 0.480 - 0.500 0.480 0.520 840,800 428,336 0.5094 0.480 - 0.500 0.480 0.520 840,800 0.5094 -5.88%
1994-11-30 0 0.510 0.500 0.520 0.500 0.560 703,200 383,144 0.5449 0.510 0.500 0.520 0.500 0.560 703,200 0.5449 -15.00%
1994-11-29 0 0.600 0.580 0.610 0.590 0.630 1,680,800 1,029,360 0.6124 0.600 0.580 0.610 0.590 0.630 1,680,800 0.6124 -4.76%
1994-11-28 0 0.630 0.620 0.630 0.620 0.660 662,000 426,636 0.6445 0.630 0.620 0.630 0.620 0.660 662,000 0.6445 -5.97%
1994-11-25 0 0.670 0.640 0.670 0.630 0.670 918,400 594,336 0.6471 0.670 0.640 0.670 0.630 0.670 918,400 0.6471 1.52%
1994-11-24 0 0.660 0.660 0.680 0.650 0.690 1,160,000 780,200 0.6726 0.660 0.660 0.680 0.650 0.690 1,160,000 0.6726 3.13%
1994-11-23 0 0.640 0.640 0.650 0.620 0.670 1,100,000 705,200 0.6411 0.640 0.640 0.650 0.620 0.670 1,100,000 0.6411 -13.51%
1994-11-22 0 0.740 0.710 0.740 0.770 0.770 260,400 200,460 0.7698 0.740 0.710 0.740 0.770 0.770 260,400 0.7698 -7.50%
1994-11-21 0 0.800 0.790 0.810 0.800 0.820 461,200 373,040 0.8088 0.800 0.790 0.810 0.800 0.820 461,200 0.8088 -3.61%
1994-11-18 0 0.830 0.820 0.830 0.820 0.840 306,800 254,160 0.8284 0.830 0.820 0.830 0.820 0.840 306,800 0.8284 -1.19%
1994-11-17 0 0.840 0.830 0.850 0.840 0.850 300,800 252,760 0.8403 0.840 0.830 0.850 0.840 0.850 300,800 0.8403 0.00%
1994-11-16 0 0.840 0.820 0.850 0.840 0.840 120,800 101,380 0.8392 0.840 0.820 0.850 0.840 0.840 120,800 0.8392 0.00%
1994-11-15 0 0.840 0.840 0.870 0.840 0.840 20,400 17,080 0.8373 0.840 0.840 0.870 0.840 0.840 20,400 0.8373 0.00%
1994-11-14 0 0.840 0.840 0.850 0.840 0.840 120,800 101,392 0.8393 0.840 0.840 0.850 0.840 0.840 120,800 0.8393 -3.45%
1994-11-11 0 0.870 0.860 0.870 0.830 0.870 220,000 187,600 0.8527 0.870 0.860 0.870 0.830 0.870 220,000 0.8527 2.35%
1994-11-10 0 0.850 0.850 0.880 0.850 0.850 40,800 34,560 0.8471 0.850 0.850 0.880 0.850 0.850 40,800 0.8471 1.19%
1994-11-09 0 0.840 0.830 0.860 0.800 0.870 226,800 189,900 0.8373 0.840 0.830 0.860 0.800 0.870 226,800 0.8373 -2.33%
1994-11-08 0 0.860 0.850 0.870 0.850 0.880 340,400 295,700 0.8687 0.860 0.850 0.870 0.850 0.880 340,400 0.8687 -2.27%
1994-11-07 0 0.880 0.880 0.900 0.870 0.880 83,200 72,600 0.8726 0.880 0.880 0.900 0.870 0.880 83,200 0.8726 -1.12%
1994-11-04 0 0.890 0.880 0.900 0.890 0.890 60,400 53,700 0.8891 0.890 0.880 0.900 0.890 0.890 60,400 0.8891 -2.20%
1994-11-03 0 0.910 0.880 0.920 0.900 0.940 300,800 273,440 0.9090 0.910 0.880 0.920 0.900 0.940 300,800 0.9090 1.11%
1994-11-02 0 0.900 0.890 0.910 0.890 0.900 140,000 125,600 0.8971 0.900 0.890 0.910 0.890 0.900 140,000 0.8971 -2.17%
1994-11-01 0 0.920 0.890 0.920 0.920 0.950 541,600 504,352 0.9312 0.920 0.890 0.920 0.920 0.950 541,600 0.9312 -3.16%
1994-10-31 0 0.950 0.970 - 0.880 0.950 579,000 528,800 0.9133 0.950 0.970 - 0.880 0.950 579,000 0.9133 5.56%
1994-10-28 0 0.900 0.860 0.920 0.860 0.900 40,400 35,500 0.8787 0.900 0.860 0.920 0.860 0.900 40,400 0.8787 2.27%
1994-10-27 0 0.880 0.850 0.900 0.880 0.880 121,200 106,560 0.8792 0.880 0.850 0.900 0.880 0.880 121,200 0.8792 0.00%
1994-10-26 0 0.880 0.870 0.900 0.880 0.880 41,200 36,092 0.8760 0.880 0.870 0.900 0.880 0.880 41,200 0.8760 -1.12%
1994-10-25 0 0.890 0.880 0.900 0.860 0.890 380,000 335,400 0.8826 0.890 0.880 0.900 0.860 0.890 380,000 0.8826 3.49%
1994-10-24 0 0.860 0.860 - 0.850 0.850 84,800 71,744 0.8460 0.860 0.860 - 0.850 0.850 84,800 0.8460 -2.27%
1994-10-21 0 0.880 0.870 0.890 0.880 0.880 180,000 158,200 0.8789 0.880 0.870 0.890 0.880 0.880 180,000 0.8789 -3.30%
1994-10-20 0 0.910 0.900 0.920 0.900 0.910 323,200 291,468 0.9018 0.910 0.900 0.920 0.900 0.910 323,200 0.9018 1.11%
1994-10-19 0 0.900 0.900 0.920 0.900 0.900 181,200 162,940 0.8992 0.900 0.900 0.920 0.900 0.900 181,200 0.8992 -2.17%
1994-10-18 0 0.920 0.900 0.920 0.900 0.920 100,800 91,640 0.9091 0.920 0.900 0.920 0.900 0.920 100,800 0.9091 0.00%
1994-10-17 0 0.920 0.920 0.940 0.920 0.920 161,200 148,160 0.9191 0.920 0.920 0.940 0.920 0.920 161,200 0.9191 -2.13%
1994-10-14 0 0.940 0.920 0.970 0.940 0.970 147,200 138,900 0.9436 0.940 0.920 0.970 0.940 0.970 147,200 0.9436 -2.08%
1994-10-12 0 0.960 0.940 0.960 0.910 0.960 240,000 224,000 0.9333 0.960 0.940 0.960 0.910 0.960 240,000 0.9333 4.35%
1994-10-11 0 0.920 0.910 0.940 0.910 0.920 260,400 238,528 0.9160 0.920 0.910 0.940 0.910 0.920 260,400 0.9160 3.37%
1994-10-10 0 0.890 0.890 0.940 0.890 0.890 80,800 71,800 0.8886 0.890 0.890 0.940 0.890 0.890 80,800 0.8886 -2.20%
1994-10-07 0 0.910 0.910 0.940 0.880 0.900 480,000 430,000 0.8958 0.910 0.910 0.940 0.880 0.900 480,000 0.8958 0.00%
1994-10-06 0 0.910 0.910 0.920 0.910 0.920 300,000 273,600 0.9120 0.910 0.910 0.920 0.910 0.920 300,000 0.9120 -3.19%
1994-10-05 0 0.940 0.930 0.970 0.930 0.980 920,000 866,800 0.9422 0.940 0.930 0.970 0.930 0.980 920,000 0.9422 -4.08%
1994-10-04 0 0.980 - 0.990 0.980 1.000 140,000 138,200 0.9871 0.980 - 0.990 0.980 1.000 140,000 0.9871 -1.01%
1994-10-03 0 0.990 0.980 1.000 0.990 1.000 81,200 80,620 0.9929 0.990 0.980 1.000 0.990 1.000 81,200 0.9929 -2.94%
1994-09-30 0 1.020 1.010 1.030 1.015 1.035 240,400 244,560 1.0173 1.020 1.010 1.030 1.015 1.035 240,400 1.0173 -0.97%
1994-09-29 0 1.030 1.020 1.050 1.030 1.075 640,800 675,760 1.0546 1.030 1.020 1.050 1.030 1.075 640,800 1.0546 -2.37%
1994-09-28 0 1.055 1.050 1.070 1.050 1.085 716,800 766,660 1.0696 1.055 1.050 1.070 1.050 1.085 716,800 1.0696 0.96%
1994-09-27 0 1.045 1.030 1.050 1.020 1.060 460,400 478,860 1.0401 1.045 1.030 1.050 1.020 1.060 460,400 1.0401 2.45%
1994-09-26 0 1.020 1.000 1.050 1.020 1.080 601,200 623,820 1.0376 1.020 1.000 1.050 1.020 1.080 601,200 1.0376 -3.77%
1994-09-23 0 1.060 1.055 1.090 1.060 1.080 680,800 729,860 1.0721 1.060 1.055 1.090 1.060 1.080 680,800 1.0721 -1.85%
1994-09-22 0 1.080 1.080 1.100 1.080 1.090 120,000 130,600 1.0883 1.080 1.080 1.100 1.080 1.090 120,000 1.0883 -4.42%
1994-09-20 0 1.130 1.110 1.150 1.130 1.130 80,000 90,400 1.1300 1.130 1.110 1.150 1.130 1.130 80,000 1.1300 0.00%
1994-09-19 0 1.130 1.110 1.130 1.130 1.150 160,400 183,400 1.1434 1.130 1.110 1.130 1.130 1.150 160,400 1.1434 -1.74%
1994-09-16 0 1.150 1.150 1.170 1.135 1.190 480,000 554,500 1.1552 1.150 1.150 1.170 1.135 1.190 480,000 1.1552 -2.54%
1994-09-15 0 1.180 1.175 1.190 1.145 1.185 1,080,400 1,264,220 1.1701 1.180 1.175 1.190 1.145 1.185 1,080,400 1.1701 3.51%
1994-09-14 0 1.140 1.130 1.160 1.130 1.260 3,000,800 3,614,440 1.2045 1.140 1.130 1.160 1.130 1.260 3,000,800 1.2045 -0.87%
1994-09-13 0 1.150 1.140 1.160 1.090 1.180 1,200,000 1,387,100 1.1559 1.150 1.140 1.160 1.090 1.180 1,200,000 1.1559 2.68%
1994-09-12 0 1.120 1.120 1.130 1.100 1.150 1,740,000 1,963,600 1.1285 1.120 1.120 1.130 1.100 1.150 1,740,000 1.1285 -7.44%
1994-09-09 0 1.210 1.220 1.230 1.200 1.340 7,522,000 9,678,620 1.2867 1.210 1.220 1.230 1.200 1.340 7,522,000 1.2867 -0.82%
1994-09-08 0 1.220 1.200 1.240 1.050 1.240 5,144,000 5,864,820 1.1401 1.220 1.200 1.240 1.050 1.240 5,144,000 1.1401 17.31%
1994-09-07 0 1.040 1.030 1.050 1.000 1.060 970,400 998,640 1.0291 1.040 1.030 1.050 1.000 1.060 970,400 1.0291 4.00%
1994-09-06 0 1.000 0.990 1.020 1.000 1.020 121,200 122,080 1.0073 1.000 0.990 1.020 1.000 1.020 121,200 1.0073 0.00%
1994-09-05 0 1.000 0.990 1.020 1.000 1.040 482,800 497,220 1.0299 1.000 0.990 1.020 1.000 1.040 482,800 1.0299 -1.96%
1994-09-02 0 1.020 1.010 1.020 1.010 1.040 1,060,400 1,085,960 1.0241 1.020 1.010 1.020 1.010 1.040 1,060,400 1.0241 3.03%
1994-09-01 0 0.990 0.970 0.995 0.970 0.990 340,000 334,900 0.9850 0.990 0.970 0.995 0.970 0.990 340,000 0.9850 2.06%
1994-08-31 0 0.970 0.970 0.980 0.965 0.980 260,800 253,904 0.9736 0.970 0.970 0.980 0.965 0.980 260,800 0.9736 1.04%
1994-08-30 0 0.960 0.950 0.970 0.960 0.970 80,000 77,200 0.9650 0.960 0.950 0.970 0.960 0.970 80,000 0.9650 2.13%
1994-08-26 0 0.940 0.940 - 0.940 0.940 140,000 131,000 0.9357 0.940 0.940 - 0.940 0.940 140,000 0.9357 1.08%
1994-08-25 0 0.930 - 0.950 0.930 0.940 180,100 168,290 0.9344 0.930 - 0.950 0.930 0.940 180,100 0.9344 -2.11%
1994-08-24 0 0.950 0.940 0.975 0.910 0.970 400,400 377,540 0.9429 0.950 0.940 0.975 0.910 0.970 400,400 0.9429 -2.06%
1994-08-23 0 0.970 - 0.970 - - 20,500 19,150 0.9341 0.970 - 0.970 - - 20,500 0.9341 -1.02%
1994-08-22 0 0.980 0.965 0.990 0.960 0.980 261,200 252,372 0.9662 0.980 0.965 0.990 0.960 0.980 261,200 0.9662 0.00%
1994-08-19 0 0.980 0.980 0.990 0.960 1.000 521,200 516,360 0.9907 0.980 0.980 0.990 0.960 1.000 521,200 0.9907 -3.92%
1994-08-18 0 1.020 1.020 1.025 1.000 1.020 781,600 789,360 1.0099 1.020 1.020 1.025 1.000 1.020 781,600 1.0099 2.00%
1994-08-17 0 1.000 1.000 1.020 1.000 1.030 180,000 182,400 1.0133 1.000 1.000 1.020 1.000 1.030 180,000 1.0133 1.01%
1994-08-16 0 0.990 0.990 1.000 0.990 1.010 300,000 298,600 0.9953 0.990 0.990 1.000 0.990 1.010 300,000 0.9953 -1.98%
1994-08-15 0 1.010 1.000 1.030 1.000 1.010 240,800 242,080 1.0053 1.010 1.000 1.030 1.000 1.010 240,800 1.0053 -1.94%
1994-08-12 0 1.030 1.020 1.040 1.020 1.050 300,000 311,000 1.0367 1.030 1.020 1.040 1.020 1.050 300,000 1.0367 -2.83%
1994-08-11 0 1.060 1.050 1.060 1.020 1.060 1,020,400 1,064,560 1.0433 1.060 1.050 1.060 1.020 1.060 1,020,400 1.0433 2.91%
1994-08-10 0 1.030 1.030 1.040 1.000 1.030 320,400 323,960 1.0111 1.030 1.030 1.040 1.000 1.030 320,400 1.0111 5.10%
1994-08-09 0 0.980 0.960 1.000 0.980 1.020 700,000 700,400 1.0006 0.980 0.960 1.000 0.980 1.020 700,000 1.0006 -3.92%
1994-08-08 0 1.020 1.020 1.040 1.020 1.060 801,200 842,496 1.0515 1.020 1.020 1.040 1.020 1.060 801,200 1.0515 -0.97%
1994-08-05 0 1.030 1.025 1.035 1.020 1.030 300,000 308,200 1.0273 1.030 1.025 1.035 1.020 1.030 300,000 1.0273 0.49%
1994-08-04 0 1.025 1.010 1.025 1.000 1.025 440,400 446,960 1.0149 1.025 1.010 1.025 1.000 1.025 440,400 1.0149 2.50%
1994-08-03 0 1.000 0.980 1.000 1.000 1.030 1,200,800 1,213,120 1.0103 1.000 0.980 1.000 1.000 1.030 1,200,800 1.0103 -2.91%
1994-08-02 0 1.030 1.025 1.050 1.010 1.060 2,830,000 2,937,600 1.0380 1.030 1.025 1.050 1.010 1.060 2,830,000 1.0380 1.98%
1994-08-01 0 1.010 1.010 1.030 0.940 1.040 2,250,400 2,218,240 0.9857 1.010 1.010 1.030 0.940 1.040 2,250,400 0.9857 10.99%
1994-07-29 0 0.910 0.910 0.940 0.900 0.940 340,400 313,520 0.9210 0.910 0.910 0.940 0.900 0.940 340,400 0.9210 3.41%
1994-07-28 0 0.880 - 0.925 0.880 0.930 1,061,200 972,768 0.9167 0.880 - 0.925 0.880 0.930 1,061,200 0.9167 -4.35%
1994-07-27 0 0.920 0.900 0.930 0.855 0.930 1,020,800 917,100 0.8984 0.920 0.900 0.930 0.855 0.930 1,020,800 0.8984 7.60%
1994-07-26 0 0.855 0.845 0.850 0.810 0.870 1,020,500 869,575 0.8521 0.855 0.845 0.850 0.810 0.870 1,020,500 0.8521 0.59%
1994-07-25 0 0.850 0.845 0.870 0.850 0.870 200,900 170,405 0.8482 0.850 0.845 0.870 0.850 0.870 200,900 0.8482 -3.41%
1994-07-22 0 0.880 0.875 0.880 0.880 0.900 520,400 461,420 0.8867 0.880 0.875 0.880 0.880 0.900 520,400 0.8867 -3.30%
1994-07-21 0 0.910 0.910 0.940 0.900 0.945 340,800 318,540 0.9347 0.910 0.910 0.940 0.900 0.945 340,800 0.9347 -5.21%
1994-07-20 0 0.960 0.960 0.965 0.950 0.980 660,400 637,540 0.9654 0.960 0.960 0.965 0.950 0.980 660,400 0.9654 0.00%
1994-07-19 0 0.960 0.945 0.970 0.955 0.990 662,000 644,728 0.9739 0.960 0.945 0.970 0.955 0.990 662,000 0.9739 -2.04%
1994-07-18 0 0.980 0.970 1.010 0.950 1.030 1,420,000 1,374,600 0.9680 0.980 0.970 1.010 0.950 1.030 1,420,000 0.9680 2.08%
1994-07-15 0 0.960 0.950 0.960 0.920 0.980 1,440,000 1,382,400 0.9600 0.960 0.950 0.960 0.920 0.980 1,440,000 0.9600 12.94%
1994-07-14 0 0.850 0.850 0.870 0.750 0.900 2,241,600 1,897,064 0.8463 0.850 0.850 0.870 0.750 0.900 2,241,600 0.8463 11.11%
1994-07-13 0 0.765 0.765 0.770 0.710 0.770 1,360,400 1,030,656 0.7576 0.765 0.765 0.770 0.710 0.770 1,360,400 0.7576 7.75%
1994-07-12 0 0.710 0.710 0.750 0.700 0.710 240,000 169,000 0.7042 0.710 0.710 0.750 0.700 0.710 240,000 0.7042 -1.39%
1994-07-11 0 0.720 0.700 0.720 0.720 0.740 440,000 319,800 0.7268 0.720 0.700 0.720 0.720 0.740 440,000 0.7268 -4.64%
1994-07-08 0 0.755 - 0.765 0.755 0.790 560,400 434,068 0.7746 0.755 - 0.765 0.755 0.790 560,400 0.7746 -3.21%
1994-07-07 0 0.780 0.775 0.780 0.775 0.810 1,220,000 960,400 0.7872 0.780 0.775 0.780 0.775 0.810 1,220,000 0.7872 -4.29%
1994-07-06 0 0.815 0.800 0.835 0.815 0.890 680,800 575,460 0.8453 0.815 0.800 0.835 0.815 0.890 680,800 0.8453 -9.44%
1994-07-05 0 0.900 0.880 0.930 0.900 0.940 100,000 92,000 0.9200 0.900 0.880 0.930 0.900 0.940 100,000 0.9200 -3.74%
1994-07-04 0 0.935 0.935 0.950 0.935 0.960 240,000 227,200 0.9467 0.935 0.935 0.950 0.935 0.960 240,000 0.9467 -4.59%
1994-07-01 0 0.980 0.970 0.980 0.960 0.980 320,000 312,800 0.9775 0.980 0.970 0.980 0.960 0.980 320,000 0.9775 -2.00%
1994-06-30 0 1.000 0.980 1.020 1.000 1.040 120,000 121,600 1.0133 1.000 0.980 1.020 1.000 1.040 120,000 1.0133 3.09%
1994-06-29 0 0.970 0.970 1.000 0.960 0.980 320,000 309,800 0.9681 0.970 0.970 1.000 0.960 0.980 320,000 0.9681 -3.00%
1994-06-28 0 1.000 1.000 1.010 0.990 1.020 540,400 543,160 1.0051 1.000 1.000 1.010 0.990 1.020 540,400 1.0051 0.00%
1994-06-27 0 1.000 0.980 1.010 1.000 1.010 484,000 484,800 1.0017 1.000 0.980 1.010 1.000 1.010 484,000 1.0017 -4.76%
1994-06-24 0 1.050 1.030 1.050 1.030 1.060 180,000 188,200 1.0456 1.050 1.030 1.050 1.030 1.060 180,000 1.0456 0.00%
1994-06-23 0 1.050 1.040 1.070 1.030 1.070 800,000 843,400 1.0543 1.050 1.040 1.070 1.030 1.070 800,000 1.0543 0.00%
1994-06-22 0 1.050 1.050 1.060 1.050 1.060 420,000 441,200 1.0505 1.050 1.050 1.060 1.050 1.060 420,000 1.0505 0.00%
1994-06-21 0 1.050 1.040 1.060 1.040 1.070 900,000 952,600 1.0584 1.050 1.040 1.060 1.040 1.070 900,000 1.0584 -4.55%
1994-06-20 0 1.100 1.090 1.100 1.090 1.100 460,400 503,392 1.0934 1.100 1.090 1.100 1.090 1.100 460,400 1.0934 -1.79%
1994-06-17 0 1.120 1.100 1.130 1.080 1.120 340,400 372,980 1.0957 1.120 1.100 1.130 1.080 1.120 340,400 1.0957 2.75%
1994-06-16 0 1.090 1.090 1.100 1.090 1.120 600,000 661,200 1.1020 1.090 1.090 1.100 1.090 1.120 600,000 1.1020 -1.80%
1994-06-15 0 1.110 1.100 1.130 1.070 1.120 792,000 865,000 1.0922 1.110 1.100 1.130 1.070 1.120 792,000 1.0922 -0.89%
1994-06-10 0 1.120 1.110 1.130 1.050 1.130 860,000 927,000 1.0779 1.120 1.110 1.130 1.050 1.130 860,000 1.0779 -3.45%
1994-06-09 0 1.160 1.140 1.150 1.140 1.170 704,800 811,800 1.1518 1.160 1.140 1.150 1.140 1.170 704,800 1.1518 -0.85%
1994-06-08 0 1.170 1.160 1.180 1.130 1.230 660,000 762,000 1.1545 1.170 1.160 1.180 1.130 1.230 660,000 1.1545 1.74%
1994-06-07 0 1.150 1.150 1.180 1.140 1.300 3,703,600 4,547,740 1.2279 1.150 1.150 1.180 1.140 1.300 3,703,600 1.2279 2.68%
1994-06-06 0 1.120 1.120 1.140 1.090 1.130 600,800 667,960 1.1118 1.120 1.120 1.140 1.090 1.130 600,800 1.1118 5.66%
1994-06-03 0 1.060 1.060 1.100 1.050 1.060 220,000 232,600 1.0573 1.060 1.060 1.100 1.050 1.060 220,000 1.0573 3.92%
1994-06-02 0 1.020 1.020 1.030 1.020 1.070 600,000 627,200 1.0453 1.020 1.020 1.030 1.020 1.070 600,000 1.0453 -5.56%
1994-06-01 0 1.080 1.080 1.090 1.080 1.100 260,000 283,200 1.0892 1.080 1.080 1.090 1.080 1.100 260,000 1.0892 0.00%
1994-05-31 0 1.080 1.080 1.100 1.080 1.090 298,800 321,860 1.0772 1.080 1.080 1.100 1.080 1.090 298,800 1.0772 -1.82%
1994-05-30 0 1.100 1.100 1.110 1.080 1.100 280,000 306,200 1.0936 1.100 1.100 1.110 1.080 1.100 280,000 1.0936 0.00%
1994-05-27 0 1.100 1.100 1.120 1.100 1.120 302,000 334,400 1.1073 1.100 1.100 1.120 1.100 1.120 302,000 1.1073 -1.79%
1994-05-26 0 1.120 1.090 1.140 1.110 1.150 1,520,400 1,722,000 1.1326 1.120 1.090 1.140 1.110 1.150 1,520,400 1.1326 0.00%
1994-05-25 0 1.120 1.120 1.130 1.100 1.130 1,240,400 1,388,000 1.1190 1.120 1.120 1.130 1.100 1.130 1,240,400 1.1190 2.75%
1994-05-24 0 1.090 1.070 1.100 1.090 1.090 450,800 490,400 1.0878 1.090 1.070 1.100 1.090 1.090 450,800 1.0878 -1.80%
1994-05-23 0 1.110 1.090 1.110 1.090 1.140 740,400 825,600 1.1151 1.110 1.090 1.110 1.090 1.140 740,400 1.1151 -1.77%
1994-05-20 0 1.130 1.120 1.130 1.090 1.130 960,000 1,080,200 1.1252 1.130 1.120 1.130 1.090 1.130 960,000 1.1252 4.63%
1994-05-19 0 1.080 1.070 1.090 1.060 1.110 1,180,000 1,280,800 1.0854 1.080 1.070 1.090 1.060 1.110 1,180,000 1.0854 -3.57%
1994-05-18 0 1.120 1.120 1.130 1.110 1.150 1,374,500 1,551,102 1.1285 1.120 1.120 1.130 1.110 1.150 1,374,500 1.1285 4.67%
1994-05-17 0 1.070 1.040 1.090 1.050 1.160 1,340,000 1,476,600 1.1019 1.070 1.040 1.090 1.050 1.160 1,340,000 1.1019 -6.96%
1994-05-16 0 1.150 1.140 1.150 1.110 1.240 4,682,500 5,485,756 1.1715 1.150 1.140 1.150 1.110 1.240 4,682,500 1.1715 1.77%
1994-05-13 0 1.130 1.110 1.140 1.010 1.130 3,940,400 4,218,200 1.0705 1.130 1.110 1.140 1.010 1.130 3,940,400 1.0705 18.95%
1994-05-12 0 0.950 0.950 - 0.920 0.990 2,460,000 2,303,000 0.9362 0.950 0.950 - 0.920 0.990 2,460,000 0.9362 3.26%
1994-05-11 0 0.920 0.910 0.930 0.880 0.920 1,840,000 1,658,600 0.9014 0.920 0.910 0.930 0.880 0.920 1,840,000 0.9014 4.55%
1994-05-10 0 0.880 0.870 0.900 0.880 0.960 900,000 811,200 0.9013 0.880 0.870 0.900 0.880 0.960 900,000 0.9013 -9.28%
1994-05-09 0 0.970 - 0.980 0.970 1.010 200,000 199,400 0.9970 0.970 - 0.980 0.970 1.010 200,000 0.9970 -7.62%
1994-05-06 0 1.050 1.050 1.060 1.050 1.070 400,000 426,600 1.0665 1.050 1.050 1.060 1.050 1.070 400,000 1.0665 -8.70%
1994-05-05 0 1.150 - 1.150 - - 400 400 1.0000 1.150 - 1.150 - - 400 1.0000 -0.86%
1994-05-04 0 1.160 - 1.160 - - 0 0 - 1.160 - 1.160 - - 0 - 0.00%
1994-05-03 0 1.160 - 1.160 - - 0 0 - 1.160 - 1.160 - - 0 - 0.00%
1994-05-02 0 1.160 - 1.200 - - 0 0 - 1.160 - 1.200 - - 0 - 0.00%
1994-04-29 0 1.160 1.100 1.190 - - 40,400 46,800 1.1584 1.160 1.100 1.190 - - 40,400 1.1584 0.00%
1994-04-28 0 1.160 1.150 1.190 1.160 1.190 61,600 71,880 1.1669 1.160 1.150 1.190 1.160 1.190 61,600 1.1669 -3.33%
1994-04-27 0 1.200 - 1.230 - - 400 432 1.0800 1.200 - 1.230 - - 400 1.0800 0.00%
1994-04-26 0 1.200 1.170 1.230 1.180 1.200 221,200 263,072 1.1893 1.200 1.170 1.230 1.180 1.200 221,200 1.1893 -1.64%
1994-04-25 0 1.220 1.190 1.220 1.220 1.230 80,000 97,800 1.2225 1.220 1.190 1.220 1.220 1.230 80,000 1.2225 -0.81%
1994-04-22 0 1.230 1.220 1.230 1.220 1.250 266,800 328,280 1.2304 1.230 1.220 1.230 1.220 1.250 266,800 1.2304 2.50%
1994-04-21 0 1.200 1.180 1.220 1.200 1.210 140,000 169,600 1.2114 1.200 1.180 1.220 1.200 1.210 140,000 1.2114 -1.64%
1994-04-20 0 1.220 - 1.230 1.200 1.250 220,000 269,600 1.2255 1.220 - 1.230 1.200 1.250 220,000 1.2255 -3.17%
1994-04-19 0 1.260 1.240 1.280 1.230 1.300 560,100 699,120 1.2482 1.260 1.240 1.280 1.230 1.300 560,100 1.2482 -3.82%
1994-04-18 0 1.310 1.300 1.320 1.280 1.350 520,800 682,560 1.3106 1.310 1.300 1.320 1.280 1.350 520,800 1.3106 0.00%
1994-04-15 0 1.310 1.280 1.320 1.300 1.350 1,120,500 1,480,600 1.3214 1.310 1.280 1.320 1.300 1.350 1,120,500 1.3214 3.15%
1994-04-14 0 1.270 1.270 1.280 1.250 1.300 360,000 458,800 1.2744 1.270 1.270 1.280 1.250 1.300 360,000 1.2744 0.00%
1994-04-13 0 1.270 1.270 1.290 1.250 1.310 760,000 974,600 1.2824 1.270 1.270 1.290 1.250 1.310 760,000 1.2824 0.79%
1994-04-12 0 1.260 1.250 1.280 1.250 1.330 780,400 993,640 1.2732 1.260 1.250 1.280 1.250 1.330 780,400 1.2732 5.88%
1994-04-11 0 1.190 1.190 1.200 1.190 1.240 620,000 745,000 1.2016 1.190 1.190 1.200 1.190 1.240 620,000 1.2016 -0.83%
1994-04-08 0 1.200 1.170 1.200 1.160 1.200 160,000 189,600 1.1850 1.200 1.170 1.200 1.160 1.200 160,000 1.1850 2.56%
1994-04-07 0 1.170 1.170 1.200 1.150 1.160 80,000 92,200 1.1525 1.170 1.170 1.200 1.150 1.160 80,000 1.1525 0.86%
1994-04-06 0 1.160 1.120 1.180 1.160 1.250 220,000 262,200 1.1918 1.160 1.120 1.180 1.160 1.250 220,000 1.1918 -7.20%
1994-03-31 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - -0.79%
1994-03-30 0 1.260 1.200 1.260 1.260 1.260 100,500 126,520 1.2589 1.260 1.200 1.260 1.260 1.260 100,500 1.2589 0.80%
1994-03-29 0 1.250 1.220 1.270 1.250 1.270 120,000 150,800 1.2567 1.250 1.220 1.270 1.250 1.270 120,000 1.2567 1.63%
1994-03-28 0 1.230 1.220 1.270 1.230 1.360 560,000 733,800 1.3104 1.230 1.220 1.270 1.230 1.360 560,000 1.3104 -4.65%
1994-03-25 0 1.290 1.290 1.330 1.240 1.360 980,000 1,285,600 1.3118 1.290 1.290 1.330 1.240 1.360 980,000 1.3118 7.50%
1994-03-24 0 1.200 1.200 - 1.100 1.200 1,080,000 1,228,800 1.1378 1.200 1.200 - 1.100 1.200 1,080,000 1.1378 15.38%
1994-03-23 0 1.040 1.000 1.040 1.040 1.130 1,020,900 1,104,050 1.0814 1.040 1.000 1.040 1.040 1.130 1,020,900 1.0814 -3.70%
1994-03-22 0 1.080 1.040 - 0.930 1.080 538,700 539,960 1.0023 1.080 1.040 - 0.930 1.080 538,700 1.0023 14.89%
1994-03-21 0 0.940 0.940 0.990 0.940 1.070 580,000 586,600 1.0114 0.940 0.940 0.990 0.940 1.070 580,000 1.0114 -16.81%
1994-03-18 0 1.130 1.100 1.130 1.100 1.240 220,000 262,000 1.1909 1.130 1.100 1.130 1.100 1.240 220,000 1.1909 -11.72%
1994-03-17 0 1.280 1.250 1.280 1.280 1.380 120,000 156,200 1.3017 1.280 1.250 1.280 1.280 1.380 120,000 1.3017 -8.57%
1994-03-16 0 1.400 - 1.400 - - 0 0 - 1.400 - 1.400 - - 0 - 0.00%
1994-03-15 0 1.400 - 1.400 1.400 1.420 160,800 225,800 1.4042 1.400 - 1.400 1.400 1.420 160,800 1.4042 0.00%
1994-03-14 0 1.400 1.400 - 1.360 1.420 200,400 276,112 1.3778 1.400 1.400 - 1.360 1.420 200,400 1.3778 -4.11%
1994-03-11 0 1.460 - 1.460 - - 2,000 2,400 1.2000 1.460 - 1.460 - - 2,000 1.2000 -0.68%
1994-03-10 0 1.470 1.440 1.480 1.450 1.500 163,600 242,460 1.4820 1.470 1.440 1.480 1.450 1.500 163,600 1.4820 0.00%
1994-03-09 0 1.470 1.430 1.500 1.470 1.480 140,400 206,748 1.4726 1.470 1.430 1.500 1.470 1.480 140,400 1.4726 -2.00%
1994-03-08 0 1.500 1.490 1.530 1.490 1.530 80,000 120,200 1.5025 1.500 1.490 1.530 1.490 1.530 80,000 1.5025 1.35%
1994-03-07 0 1.480 1.480 1.500 1.450 1.480 140,000 205,600 1.4686 1.480 1.480 1.500 1.450 1.480 140,000 1.4686 0.68%
1994-03-04 0 1.470 1.430 1.490 1.400 1.470 140,400 201,320 1.4339 1.470 1.430 1.490 1.400 1.470 140,400 1.4339 6.52%
1994-03-03 0 1.380 1.380 1.400 1.360 1.410 260,000 359,000 1.3808 1.380 1.380 1.400 1.360 1.410 260,000 1.3808 -4.17%
1994-03-02 0 1.440 1.420 1.450 1.420 1.460 120,000 172,800 1.4400 1.440 1.420 1.450 1.420 1.460 120,000 1.4400 -4.00%
1994-03-01 0 1.500 - 1.560 1.480 1.620 460,400 704,000 1.5291 1.500 - 1.560 1.480 1.620 460,400 1.5291 -9.09%
1994-02-28 0 1.650 1.630 1.650 1.640 1.650 220,400 363,200 1.6479 1.650 1.630 1.650 1.640 1.650 220,400 1.6479 -1.79%
1994-02-25 0 1.680 1.650 1.680 - - 0 0 - 1.680 1.650 1.680 - - 0 - -2.33%
1994-02-24 0 1.720 1.700 1.760 1.720 1.720 60,000 103,200 1.7200 1.720 1.700 1.760 1.720 1.720 60,000 1.7200 -4.44%
1994-02-23 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
1994-02-22 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
1994-02-21 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - 0.00%
1994-02-18 0 1.800 1.750 - 1.750 1.800 280,000 495,000 1.7679 1.800 1.750 - 1.750 1.800 280,000 1.7679 1.12%
1994-02-17 0 1.780 1.760 1.820 1.750 1.780 321,200 565,780 1.7615 1.780 1.760 1.820 1.750 1.780 321,200 1.7615 -1.11%
1994-02-16 0 1.800 1.750 1.900 1.800 1.930 120,400 221,880 1.8429 1.800 1.750 1.900 1.800 1.930 120,400 1.8429 -5.76%
1994-02-15 0 1.910 - 1.910 1.870 1.980 140,000 273,000 1.9500 1.910 - 1.910 1.870 1.980 140,000 1.9500 -2.55%
1994-02-14 0 1.960 - 1.960 - - 400 680 1.7000 1.960 - 1.960 - - 400 1.7000 -2.00%
1994-02-09 0 2.000 1.990 2.025 1.930 2.025 1,120,800 2,219,120 1.9799 2.000 1.990 2.025 1.930 2.025 1,120,800 1.9799 11.11%
1994-02-08 0 1.800 1.800 - 1.710 1.840 460,400 802,488 1.7430 1.800 1.800 - 1.710 1.840 460,400 1.7430 3.45%
1994-02-07 0 1.740 1.740 1.770 1.740 1.820 420,400 746,040 1.7746 1.740 1.740 1.770 1.740 1.820 420,400 1.7746 -6.45%
1994-02-04 0 1.860 1.810 1.880 1.650 1.880 1,680,000 2,945,400 1.7532 1.860 1.810 1.880 1.650 1.880 1,680,000 1.7532 12.05%
1994-02-03 0 1.660 1.660 1.700 1.660 1.700 160,400 269,200 1.6783 1.660 1.660 1.700 1.660 1.700 160,400 1.6783 -2.35%
1994-02-02 0 1.700 1.670 1.720 1.700 1.720 360,400 614,440 1.7049 1.700 1.670 1.720 1.700 1.720 360,400 1.7049 1.80%
1994-02-01 0 1.670 1.660 1.680 1.670 1.700 400,000 671,800 1.6795 1.670 1.660 1.680 1.670 1.700 400,000 1.6795 -1.76%
1994-01-31 0 1.700 1.680 1.740 1.700 1.730 340,400 582,648 1.7117 1.700 1.680 1.740 1.700 1.730 340,400 1.7117 -2.30%
1994-01-28 0 1.740 1.740 1.750 1.700 1.800 1,241,200 2,170,200 1.7485 1.740 1.740 1.750 1.700 1.800 1,241,200 1.7485 -1.14%
1994-01-27 0 1.760 1.750 1.760 1.740 1.780 960,800 1,692,680 1.7617 1.760 1.750 1.760 1.740 1.780 960,800 1.7617 -0.56%
1994-01-26 0 1.770 1.760 1.800 1.740 1.840 282,000 501,720 1.7791 1.770 1.760 1.800 1.740 1.840 282,000 1.7791 -4.32%
1994-01-25 0 1.850 1.840 1.850 1.840 1.860 700,400 1,295,504 1.8497 1.850 1.840 1.850 1.840 1.860 700,400 1.8497 -1.60%
1994-01-24 0 1.880 1.870 1.890 1.860 1.900 1,402,400 2,643,928 1.8853 1.880 1.870 1.890 1.860 1.900 1,402,400 1.8853 0.00%
1994-01-21 0 1.880 1.860 1.880 1.860 1.920 521,700 979,185 1.8769 1.880 1.860 1.880 1.860 1.920 521,700 1.8769 0.00%
1994-01-20 0 1.880 1.870 1.880 1.870 1.940 460,800 873,840 1.8964 1.880 1.870 1.880 1.870 1.940 460,800 1.8964 -4.08%
1994-01-19 0 1.960 1.960 1.970 1.960 2.000 341,600 675,176 1.9765 1.960 1.960 1.970 1.960 2.000 341,600 1.9765 -2.00%
1994-01-18 0 2.000 1.980 2.025 1.980 2.025 501,600 1,010,060 2.0137 2.000 1.980 2.025 1.980 2.025 501,600 2.0137 0.00%
1994-01-17 0 2.000 1.980 2.000 1.940 2.000 460,000 918,200 1.9961 2.000 1.980 2.000 1.940 2.000 460,000 1.9961 5.26%
1994-01-14 0 1.900 1.900 1.940 1.900 1.940 40,500 77,675 1.9179 1.900 1.900 1.940 1.900 1.940 40,500 1.9179 2.15%
1994-01-13 0 1.860 - 1.860 1.860 1.930 700,000 1,329,200 1.8989 1.860 - 1.860 1.860 1.930 700,000 1.8989 -3.63%
1994-01-12 0 1.930 1.920 1.950 1.920 2.000 620,500 1,204,925 1.9419 1.930 1.920 1.950 1.920 2.000 620,500 1.9419 -3.50%
1994-01-11 0 2.000 1.960 2.000 1.960 2.125 402,400 825,460 2.0513 2.000 1.960 2.000 1.960 2.125 402,400 2.0513 -2.44%
1994-01-10 0 2.050 2.050 - 2.025 2.100 634,800 1,301,640 2.0505 2.050 2.050 - 2.025 2.100 634,800 2.0505 2.50%
1994-01-07 0 2.000 1.990 2.000 1.990 2.025 980,000 1,961,200 2.0012 2.000 1.990 2.000 1.990 2.025 980,000 2.0012 -4.76%
1994-01-06 0 2.100 - 2.100 2.000 2.200 561,200 1,188,700 2.1181 2.100 - 2.100 2.000 2.200 561,200 2.1181 -6.67%
1994-01-05 0 2.250 2.225 2.250 2.100 2.275 1,425,400 3,122,566 2.1907 2.250 2.225 2.250 2.100 2.275 1,425,400 2.1907 5.88%
1994-01-04 0 2.125 2.100 2.175 2.050 2.300 901,300 1,972,090 2.1881 2.125 2.100 2.175 2.050 2.300 901,300 2.1881 -6.59%
1994-01-03 0 2.275 2.275 2.300 2.175 2.300 1,291,600 2,883,200 2.2323 2.275 2.275 2.300 2.175 2.300 1,291,600 2.2323

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top