Yuexiu Property Company Limited: Wrnt due 1994-12-30

Exchange Code Listed Last trade Delisted
HK Main 00350  1992-12-15  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 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1994-12-29 1 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1994-12-28 1 0.340 - - - - 0 0 - 0.340 - - - - 0 - 0.00%
1994-12-23 0 0.340 0.340 0.350 0.280 0.340 1,080,000 346,000 0.3204 0.340 0.340 0.350 0.280 0.340 1,080,000 0.3204 -1.45%
1994-12-22 0 0.345 0.330 0.345 0.345 0.370 1,424,800 509,940 0.3579 0.345 0.330 0.345 0.345 0.370 1,424,800 0.3579 -1.43%
1994-12-21 0 0.350 0.340 0.350 0.340 0.380 2,620,000 917,600 0.3502 0.350 0.340 0.350 0.340 0.380 2,620,000 0.3502 -10.26%
1994-12-20 0 0.390 0.390 0.400 0.380 0.395 2,817,600 1,088,380 0.3863 0.390 0.390 0.400 0.380 0.395 2,817,600 0.3863 -1.27%
1994-12-19 0 0.395 0.395 0.415 0.385 0.455 2,305,600 976,340 0.4235 0.395 0.395 0.415 0.385 0.455 2,305,600 0.4235 -9.20%
1994-12-16 0 0.435 0.430 0.435 0.415 0.480 3,126,000 1,403,528 0.4490 0.435 0.430 0.435 0.415 0.480 3,126,000 0.4490 -2.25%
1994-12-15 0 0.445 0.445 - 0.370 0.450 5,720,000 2,326,000 0.4066 0.445 0.445 - 0.370 0.450 5,720,000 0.4066 23.61%
1994-12-14 0 0.360 0.350 0.365 0.335 0.380 2,781,200 1,004,088 0.3610 0.360 0.350 0.365 0.335 0.380 2,781,200 0.3610 10.77%
1994-12-13 0 0.325 0.325 0.330 0.290 0.330 3,320,400 1,016,180 0.3060 0.325 0.325 0.330 0.290 0.330 3,320,400 0.3060 18.18%
1994-12-12 0 0.275 0.270 0.280 0.250 0.310 4,903,200 1,328,640 0.2710 0.275 0.270 0.280 0.250 0.310 4,903,200 0.2710 -8.33%
1994-12-09 0 0.300 0.300 0.310 0.290 0.360 13,740,000 4,160,500 0.3028 0.300 0.300 0.310 0.290 0.360 13,740,000 0.3028 -30.23%
1994-12-08 0 0.430 0.430 0.440 0.425 0.520 1,404,000 635,092 0.4523 0.430 0.430 0.440 0.425 0.520 1,404,000 0.4523 -20.37%
1994-12-07 0 0.540 0.530 0.550 0.530 0.570 2,800,800 1,529,356 0.5460 0.540 0.530 0.550 0.530 0.570 2,800,800 0.5460 -1.82%
1994-12-06 0 0.550 0.550 0.560 0.480 0.550 3,782,000 1,964,536 0.5194 0.550 0.550 0.560 0.480 0.550 3,782,000 0.5194 -6.78%
1994-12-05 0 0.590 0.580 0.600 0.590 0.610 1,649,200 988,000 0.5991 0.590 0.580 0.600 0.590 0.610 1,649,200 0.5991 -7.81%
1994-12-02 0 0.640 0.630 0.640 0.550 0.640 1,580,400 941,400 0.5957 0.640 0.630 0.640 0.550 0.640 1,580,400 0.5957 -4.48%
1994-12-01 0 0.670 0.670 0.690 0.670 0.700 1,618,400 1,111,552 0.6868 0.670 0.670 0.690 0.670 0.700 1,618,400 0.6868 -4.29%
1994-11-30 0 0.700 0.700 0.710 0.660 0.710 800,000 554,200 0.6928 0.700 0.700 0.710 0.660 0.710 800,000 0.6928 -5.41%
1994-11-29 0 0.740 0.740 0.750 0.740 0.790 620,800 477,280 0.7688 0.740 0.740 0.750 0.740 0.790 620,800 0.7688 -6.33%
1994-11-28 0 0.790 0.790 0.800 0.790 0.830 3,569,200 2,883,420 0.8079 0.790 0.790 0.800 0.790 0.830 3,569,200 0.8079 -1.25%
1994-11-25 0 0.800 0.790 0.800 0.770 0.800 820,000 647,400 0.7895 0.800 0.790 0.800 0.770 0.800 820,000 0.7895 -1.23%
1994-11-24 0 0.810 0.790 0.810 0.810 0.820 2,040,000 1,663,400 0.8154 0.810 0.790 0.810 0.810 0.820 2,040,000 0.8154 2.53%
1994-11-23 0 0.790 0.790 0.810 0.740 0.800 1,920,000 1,491,600 0.7769 0.790 0.790 0.810 0.740 0.800 1,920,000 0.7769 -10.23%
1994-11-22 0 0.880 0.860 0.880 0.860 0.920 1,560,400 1,381,720 0.8855 0.880 0.860 0.880 0.860 0.920 1,560,400 0.8855 -7.37%
1994-11-21 0 0.950 0.950 0.980 0.930 1.000 540,400 520,940 0.9640 0.950 0.950 0.980 0.930 1.000 540,400 0.9640 -6.86%
1994-11-18 0 1.020 1.010 1.030 1.010 1.020 720,400 733,760 1.0185 1.020 1.010 1.030 1.010 1.020 720,400 1.0185 -2.86%
1994-11-17 0 1.050 1.040 1.080 1.050 1.070 347,200 366,600 1.0559 1.050 1.040 1.080 1.050 1.070 347,200 1.0559 -1.87%
1994-11-16 0 1.070 1.060 1.090 1.060 1.080 481,600 515,752 1.0709 1.070 1.060 1.090 1.060 1.080 481,600 1.0709 -2.73%
1994-11-15 0 1.100 1.090 1.100 1.090 1.130 600,000 662,800 1.1047 1.100 1.090 1.100 1.090 1.130 600,000 1.1047 2.80%
1994-11-14 0 1.070 1.070 1.080 1.050 1.070 280,400 296,580 1.0577 1.070 1.070 1.080 1.050 1.070 280,400 1.0577 0.94%
1994-11-11 0 1.060 1.080 1.090 1.060 1.070 144,000 153,240 1.0642 1.060 1.080 1.090 1.060 1.070 144,000 1.0642 -3.64%
1994-11-10 0 1.100 1.090 1.110 1.080 1.100 240,400 262,600 1.0923 1.100 1.090 1.110 1.080 1.100 240,400 1.0923 0.00%
1994-11-09 0 1.100 1.100 1.120 1.070 1.110 120,000 130,400 1.0867 1.100 1.100 1.120 1.070 1.110 120,000 1.0867 -0.90%
1994-11-08 0 1.110 1.110 1.130 1.100 1.130 100,400 111,960 1.1151 1.110 1.110 1.130 1.100 1.130 100,400 1.1151 0.00%
1994-11-07 0 1.110 1.100 1.110 1.110 1.140 260,400 292,828 1.1245 1.110 1.100 1.110 1.110 1.140 260,400 1.1245 -5.13%
1994-11-04 0 1.170 1.150 1.170 1.140 1.170 281,600 324,800 1.1534 1.170 1.150 1.170 1.140 1.170 281,600 1.1534 0.86%
1994-11-03 0 1.160 1.150 1.160 1.150 1.210 980,400 1,160,220 1.1834 1.160 1.150 1.160 1.150 1.210 980,400 1.1834 0.87%
1994-11-02 0 1.150 1.150 1.160 1.120 1.170 920,400 1,064,208 1.1562 1.150 1.150 1.160 1.120 1.170 920,400 1.1562 -1.71%
1994-11-01 0 1.170 1.160 1.170 1.160 1.230 1,840,800 2,188,400 1.1888 1.170 1.160 1.170 1.160 1.230 1,840,800 1.1888 -4.88%
1994-10-31 0 1.230 1.230 1.240 1.090 1.240 2,020,800 2,311,580 1.1439 1.230 1.230 1.240 1.090 1.240 2,020,800 1.1439 17.14%
1994-10-28 0 1.050 1.040 1.050 1.050 1.060 700,000 736,400 1.0520 1.050 1.040 1.050 1.050 1.060 700,000 1.0520 1.94%
1994-10-27 0 1.030 1.030 1.050 1.030 1.050 280,000 292,400 1.0443 1.030 1.030 1.050 1.030 1.050 280,000 1.0443 0.00%
1994-10-26 0 1.030 1.030 1.050 1.030 1.060 780,000 811,400 1.0403 1.030 1.030 1.050 1.030 1.060 780,000 1.0403 -2.83%
1994-10-25 0 1.060 1.060 1.070 1.060 1.110 900,000 982,200 1.0913 1.060 1.060 1.070 1.060 1.110 900,000 1.0913 -0.93%
1994-10-24 0 1.070 1.050 1.070 1.050 1.070 220,000 234,400 1.0655 1.070 1.050 1.070 1.050 1.070 220,000 1.0655 0.00%
1994-10-21 0 1.070 1.050 1.070 1.040 1.070 160,000 167,200 1.0450 1.070 1.050 1.070 1.040 1.070 160,000 1.0450 -1.83%
1994-10-20 0 1.090 1.070 1.090 1.070 1.090 360,000 389,800 1.0828 1.090 1.070 1.090 1.070 1.090 360,000 1.0828 -1.80%
1994-10-19 0 1.110 1.080 1.120 1.040 1.110 320,000 344,400 1.0763 1.110 1.080 1.120 1.040 1.110 320,000 1.0763 3.74%
1994-10-18 0 1.070 1.050 1.090 1.070 1.100 480,000 518,600 1.0804 1.070 1.050 1.090 1.070 1.100 480,000 1.0804 -2.73%
1994-10-17 0 1.100 1.080 1.130 1.100 1.160 560,000 630,400 1.1257 1.100 1.080 1.130 1.100 1.160 560,000 1.1257 -3.51%
1994-10-14 0 1.140 1.130 1.150 1.120 1.160 888,800 1,007,800 1.1339 1.140 1.130 1.150 1.120 1.160 888,800 1.1339 -0.87%
1994-10-12 0 1.150 1.140 1.150 1.100 1.160 1,880,000 2,136,800 1.1366 1.150 1.140 1.150 1.100 1.160 1,880,000 1.1366 6.48%
1994-10-11 0 1.080 1.080 1.110 1.080 1.130 480,000 530,000 1.1042 1.080 1.080 1.110 1.080 1.130 480,000 1.1042 2.86%
1994-10-10 0 1.050 1.050 1.080 1.050 1.080 480,000 510,800 1.0642 1.050 1.050 1.080 1.050 1.080 480,000 1.0642 -2.78%
1994-10-07 0 1.080 1.080 1.090 1.000 1.080 1,200,000 1,250,600 1.0422 1.080 1.080 1.090 1.000 1.080 1,200,000 1.0422 -0.92%
1994-10-06 0 1.090 1.090 1.110 1.050 1.120 520,000 563,000 1.0827 1.090 1.090 1.110 1.050 1.120 520,000 1.0827 -4.39%
1994-10-05 0 1.140 1.130 1.160 1.130 1.180 320,000 371,400 1.1606 1.140 1.130 1.160 1.130 1.180 320,000 1.1606 -5.00%
1994-10-04 0 1.200 1.200 1.240 1.180 1.230 471,600 563,780 1.1955 1.200 1.200 1.240 1.180 1.230 471,600 1.1955 0.00%
1994-10-03 0 1.200 1.200 1.220 1.200 1.270 700,000 872,400 1.2463 1.200 1.200 1.220 1.200 1.270 700,000 1.2463 -2.83%
1994-09-30 0 1.235 1.230 1.245 1.230 1.260 600,400 747,940 1.2457 1.235 1.230 1.245 1.230 1.260 600,400 1.2457 -3.52%
1994-09-29 0 1.280 1.270 1.300 1.280 1.370 1,020,000 1,362,400 1.3357 1.280 1.270 1.300 1.280 1.370 1,020,000 1.3357 -4.83%
1994-09-28 0 1.345 1.320 1.345 1.320 1.390 1,372,400 1,858,220 1.3540 1.345 1.320 1.345 1.320 1.390 1,372,400 1.3540 4.26%
1994-09-27 0 1.290 1.280 1.300 1.290 1.320 360,000 468,200 1.3006 1.290 1.280 1.300 1.290 1.320 360,000 1.3006 -3.01%
1994-09-26 0 1.330 - 1.330 1.330 1.350 360,000 479,400 1.3317 1.330 - 1.330 1.330 1.350 360,000 1.3317 -2.21%
1994-09-23 0 1.360 1.360 1.370 1.350 1.385 580,000 792,000 1.3655 1.360 1.360 1.370 1.350 1.385 580,000 1.3655 -0.37%
1994-09-22 0 1.365 1.365 1.380 1.365 1.400 280,000 386,400 1.3800 1.365 1.365 1.380 1.365 1.400 280,000 1.3800 -3.87%
1994-09-20 0 1.420 1.420 1.445 1.420 1.470 600,000 870,000 1.4500 1.420 1.420 1.445 1.420 1.470 600,000 1.4500 -2.07%
1994-09-19 0 1.450 1.430 1.470 1.430 1.480 280,400 407,740 1.4541 1.450 1.430 1.470 1.430 1.480 280,400 1.4541 -2.68%
1994-09-16 0 1.490 1.470 1.495 1.470 1.505 2,400,000 3,568,200 1.4868 1.490 1.470 1.495 1.470 1.505 2,400,000 1.4868 1.71%
1994-09-15 0 1.465 1.455 1.465 1.410 1.470 2,300,000 3,323,000 1.4448 1.465 1.455 1.465 1.410 1.470 2,300,000 1.4448 2.45%
1994-09-14 0 1.430 1.430 1.440 1.430 1.530 3,680,000 5,493,800 1.4929 1.430 1.430 1.440 1.430 1.530 3,680,000 1.4929 -2.05%
1994-09-13 0 1.460 1.460 1.470 1.390 1.500 3,560,000 5,167,000 1.4514 1.460 1.460 1.470 1.390 1.500 3,560,000 1.4514 3.55%
1994-09-12 0 1.410 1.410 1.420 1.350 1.420 2,900,800 4,031,840 1.3899 1.410 1.410 1.420 1.350 1.420 2,900,800 1.3899 -4.08%
1994-09-09 0 1.470 1.460 1.480 1.470 1.610 8,381,600 13,055,584 1.5576 1.470 1.460 1.480 1.470 1.610 8,381,600 1.5576 -0.68%
1994-09-08 0 1.480 1.510 - 1.350 1.510 9,780,000 13,721,900 1.4031 1.480 1.510 - 1.350 1.510 9,780,000 1.4031 10.04%
1994-09-07 0 1.345 1.330 1.350 1.280 1.370 5,064,000 6,739,188 1.3308 1.345 1.330 1.350 1.280 1.370 5,064,000 1.3308 6.75%
1994-09-06 0 1.260 1.260 1.290 1.250 1.290 2,660,000 3,368,100 1.2662 1.260 1.260 1.290 1.250 1.290 2,660,000 1.2662 0.40%
1994-09-05 0 1.255 1.255 1.275 1.250 1.310 3,045,200 3,900,560 1.2809 1.255 1.255 1.275 1.250 1.310 3,045,200 1.2809 3.72%
1994-09-02 0 1.210 1.200 1.240 1.210 1.270 1,280,000 1,583,800 1.2373 1.210 1.200 1.240 1.210 1.270 1,280,000 1.2373 0.83%
1994-09-01 0 1.200 1.190 1.220 1.185 1.240 780,000 936,600 1.2008 1.200 1.190 1.220 1.185 1.240 780,000 1.2008 1.69%
1994-08-31 0 1.180 1.160 1.180 1.140 1.180 420,800 485,640 1.1541 1.180 1.160 1.180 1.140 1.180 420,800 1.1541 2.61%
1994-08-30 0 1.150 1.140 1.180 1.130 1.180 580,400 669,600 1.1537 1.150 1.140 1.180 1.130 1.180 580,400 1.1537 1.77%
1994-08-26 0 1.130 1.110 1.150 1.080 1.130 120,000 131,700 1.0975 1.130 1.110 1.150 1.080 1.130 120,000 1.0975 0.89%
1994-08-25 0 1.120 1.110 1.130 1.110 1.160 420,000 477,200 1.1362 1.120 1.110 1.130 1.110 1.160 420,000 1.1362 0.00%
1994-08-24 0 1.120 1.120 1.150 1.060 1.110 540,000 582,000 1.0778 1.120 1.120 1.150 1.060 1.110 540,000 1.0778 3.70%
1994-08-23 0 1.080 - 1.080 1.120 1.140 200,000 226,000 1.1300 1.080 - 1.080 1.120 1.140 200,000 1.1300 -9.24%
1994-08-22 0 1.190 1.160 1.210 1.170 1.200 640,000 758,400 1.1850 1.190 1.160 1.210 1.170 1.200 640,000 1.1850 -2.46%
1994-08-19 0 1.220 1.210 1.230 1.200 1.230 540,000 655,200 1.2133 1.220 1.210 1.230 1.200 1.230 540,000 1.2133 -3.17%
1994-08-18 0 1.260 1.245 1.260 1.260 1.280 300,000 380,900 1.2697 1.260 1.245 1.260 1.260 1.280 300,000 1.2697 -3.08%
1994-08-17 0 1.300 1.300 1.305 1.260 1.310 1,640,000 2,121,400 1.2935 1.300 1.300 1.305 1.260 1.310 1,640,000 1.2935 5.69%
1994-08-16 0 1.230 1.220 1.230 1.200 1.260 580,000 715,400 1.2334 1.230 1.220 1.230 1.200 1.260 580,000 1.2334 -2.38%
1994-08-15 0 1.260 1.250 1.265 1.260 1.280 300,800 381,680 1.2689 1.260 1.250 1.265 1.260 1.280 300,800 1.2689 -1.56%
1994-08-12 0 1.280 1.270 1.295 1.250 1.310 1,240,000 1,586,600 1.2795 1.280 1.270 1.295 1.250 1.310 1,240,000 1.2795 -0.78%
1994-08-11 0 1.290 1.280 1.310 1.270 1.345 3,697,200 4,841,540 1.3095 1.290 1.280 1.310 1.270 1.345 3,697,200 1.3095 -1.53%
1994-08-10 0 1.310 1.300 1.310 1.220 1.340 1,660,000 2,145,500 1.2925 1.310 1.300 1.310 1.220 1.340 1,660,000 1.2925 9.17%
1994-08-09 0 1.200 1.200 1.250 1.200 1.250 560,000 681,800 1.2175 1.200 1.200 1.250 1.200 1.250 560,000 1.2175 -4.00%
1994-08-08 0 1.250 1.250 1.290 1.240 1.350 700,400 906,468 1.2942 1.250 1.250 1.290 1.240 1.350 700,400 1.2942 0.00%
1994-08-05 0 1.250 1.240 1.270 1.240 1.270 470,000 588,660 1.2525 1.250 1.240 1.270 1.240 1.270 470,000 1.2525 -0.79%
1994-08-04 0 1.260 1.240 1.275 1.240 1.320 980,000 1,252,300 1.2779 1.260 1.240 1.275 1.240 1.320 980,000 1.2779 2.44%
1994-08-03 0 1.230 - 1.280 1.230 1.320 1,100,000 1,400,300 1.2730 1.230 - 1.280 1.230 1.320 1,100,000 1.2730 -6.11%
1994-08-02 0 1.310 1.300 1.310 1.230 1.330 3,680,000 4,700,300 1.2773 1.310 1.300 1.310 1.230 1.330 3,680,000 1.2773 5.65%
1994-08-01 0 1.240 1.240 1.250 1.180 1.270 2,380,400 2,866,600 1.2043 1.240 1.240 1.250 1.180 1.270 2,380,400 1.2043 8.77%
1994-07-29 0 1.140 1.140 1.150 1.140 1.160 120,000 138,200 1.1517 1.140 1.140 1.150 1.140 1.160 120,000 1.1517 0.88%
1994-07-28 0 1.130 1.130 1.165 1.130 1.200 2,380,800 2,802,500 1.1771 1.130 1.130 1.165 1.130 1.200 2,380,800 1.1771 -3.42%
1994-07-27 0 1.170 1.160 1.175 1.130 1.170 1,800,000 2,078,100 1.1545 1.170 1.160 1.175 1.130 1.170 1,800,000 1.1545 6.36%
1994-07-26 0 1.100 1.090 1.120 1.100 1.150 780,000 871,300 1.1171 1.100 1.090 1.120 1.100 1.150 780,000 1.1171 -1.79%
1994-07-25 0 1.120 - 1.120 1.120 1.125 100,000 112,200 1.1220 1.120 - 1.120 1.120 1.125 100,000 1.1220 -1.75%
1994-07-22 0 1.140 1.130 1.155 1.090 1.140 260,000 291,500 1.1212 1.140 1.130 1.155 1.090 1.140 260,000 1.1212 0.88%
1994-07-21 0 1.130 1.130 1.140 1.110 1.150 880,000 990,500 1.1256 1.130 1.130 1.140 1.110 1.150 880,000 1.1256 0.00%
1994-07-20 0 1.130 1.110 1.140 1.130 1.190 1,060,000 1,233,500 1.1637 1.130 1.110 1.140 1.130 1.190 1,060,000 1.1637 -2.59%
1994-07-19 0 1.160 1.130 1.160 1.130 1.220 1,963,200 2,274,412 1.1585 1.160 1.130 1.160 1.130 1.220 1,963,200 1.1585 -1.69%
1994-07-18 0 1.180 1.160 1.220 1.090 1.280 2,780,000 3,268,400 1.1757 1.180 1.160 1.220 1.090 1.280 2,780,000 1.1757 8.26%
1994-07-15 0 1.090 1.060 1.100 0.985 1.100 940,000 985,800 1.0487 1.090 1.060 1.100 0.985 1.100 940,000 1.0487 14.74%
1994-07-14 0 0.950 0.940 0.970 0.930 0.980 520,000 497,800 0.9573 0.950 0.940 0.970 0.930 0.980 520,000 0.9573 -0.52%
1994-07-13 0 0.955 0.940 0.955 0.940 0.960 720,000 681,100 0.9460 0.955 0.940 0.955 0.940 0.960 720,000 0.9460 3.80%
1994-07-12 0 0.920 0.890 0.930 0.900 0.920 80,000 73,000 0.9125 0.920 0.890 0.930 0.900 0.920 80,000 0.9125 -1.08%
1994-07-11 0 0.930 - 0.930 - - 0 0 - 0.930 - 0.930 - - 0 - 0.00%
1994-07-08 0 0.930 - 0.930 - - 0 0 - 0.930 - 0.930 - - 0 - -2.11%
1994-07-07 0 0.950 0.900 - 0.900 0.950 400,400 367,328 0.9174 0.950 0.900 - 0.900 0.950 400,400 0.9174 2.15%
1994-07-06 0 0.930 - 0.930 0.940 0.940 40,000 37,600 0.9400 0.930 - 0.930 0.940 0.940 40,000 0.9400 -1.59%
1994-07-05 0 0.945 - 0.945 0.945 0.950 100,000 94,800 0.9480 0.945 - 0.945 0.945 0.950 100,000 0.9480 -2.58%
1994-07-04 0 0.970 0.970 0.980 - - 0 0 - 0.970 0.970 0.980 - - 0 - 1.04%
1994-07-01 0 0.960 0.960 1.000 0.960 1.010 280,000 275,000 0.9821 0.960 0.960 1.000 0.960 1.010 280,000 0.9821 -4.95%
1994-06-30 0 1.010 1.000 1.040 1.010 1.010 7,620,000 7,696,200 1.0100 1.010 1.000 1.040 1.010 1.010 7,620,000 1.0100 2.02%
1994-06-29 0 0.990 0.970 1.000 0.970 1.000 100,000 98,800 0.9880 0.990 0.970 1.000 0.970 1.000 100,000 0.9880 -1.00%
1994-06-28 0 1.000 1.000 1.040 1.000 1.050 200,000 202,400 1.0120 1.000 1.000 1.040 1.000 1.050 200,000 1.0120 0.00%
1994-06-27 0 1.000 1.000 1.020 0.980 1.020 480,000 479,600 0.9992 1.000 1.000 1.020 0.980 1.020 480,000 0.9992 -7.41%
1994-06-24 0 1.080 1.050 1.110 1.080 1.140 960,000 1,065,400 1.1098 1.080 1.050 1.110 1.080 1.140 960,000 1.1098 -6.90%
1994-06-23 0 1.160 1.130 1.160 1.160 1.180 420,000 493,200 1.1743 1.160 1.130 1.160 1.160 1.180 420,000 1.1743 -0.85%
1994-06-22 0 1.170 1.150 1.170 1.150 1.180 280,000 327,000 1.1679 1.170 1.150 1.170 1.150 1.180 280,000 1.1679 1.74%
1994-06-21 0 1.150 1.130 1.160 1.130 1.160 240,000 276,200 1.1508 1.150 1.130 1.160 1.130 1.160 240,000 1.1508 -1.71%
1994-06-20 0 1.170 1.160 1.180 1.170 1.200 600,000 706,000 1.1767 1.170 1.160 1.180 1.170 1.200 600,000 1.1767 -1.68%
1994-06-17 0 1.190 1.180 1.200 1.160 1.200 380,800 450,000 1.1817 1.190 1.180 1.200 1.160 1.200 380,800 1.1817 0.00%
1994-06-16 0 1.190 1.150 1.190 1.180 1.230 1,040,000 1,249,200 1.2012 1.190 1.150 1.190 1.180 1.230 1,040,000 1.2012 -2.46%
1994-06-15 0 1.220 1.220 1.230 1.220 1.250 480,000 591,800 1.2329 1.220 1.220 1.230 1.220 1.250 480,000 1.2329 -2.40%
1994-06-10 0 1.250 1.250 1.300 1.160 1.270 2,140,400 2,621,260 1.2247 1.250 1.250 1.300 1.160 1.270 2,140,400 1.2247 -1.57%
1994-06-09 0 1.270 1.260 1.290 1.240 1.310 2,780,000 3,548,200 1.2763 1.270 1.260 1.290 1.240 1.310 2,780,000 1.2763 -0.78%
1994-06-08 0 1.280 1.270 1.320 1.200 1.300 1,920,000 2,399,600 1.2498 1.280 1.270 1.320 1.200 1.300 1,920,000 1.2498 5.79%
1994-06-07 0 1.210 1.210 1.230 1.210 1.300 1,600,000 2,010,200 1.2564 1.210 1.210 1.230 1.210 1.300 1,600,000 1.2564 -3.97%
1994-06-06 0 1.260 1.240 1.280 1.190 1.280 7,884,400 9,888,640 1.2542 1.260 1.240 1.280 1.190 1.280 7,884,400 1.2542 7.69%
1994-06-03 0 1.170 1.170 1.210 1.120 1.200 681,600 798,680 1.1718 1.170 1.170 1.210 1.120 1.200 681,600 1.1718 8.33%
1994-06-02 0 1.080 1.060 1.120 1.080 1.150 740,000 825,000 1.1149 1.080 1.060 1.120 1.080 1.150 740,000 1.1149 -8.47%
1994-06-01 0 1.180 1.160 1.220 1.170 1.230 620,000 742,600 1.1977 1.180 1.160 1.220 1.170 1.230 620,000 1.1977 -4.84%
1994-05-31 0 1.240 1.220 1.250 1.230 1.270 480,000 595,400 1.2404 1.240 1.220 1.250 1.230 1.270 480,000 1.2404 -2.36%
1994-05-30 0 1.270 1.260 1.280 1.250 1.310 1,642,800 2,083,420 1.2682 1.270 1.260 1.280 1.250 1.310 1,642,800 1.2682 3.25%
1994-05-27 0 1.230 1.220 1.240 1.170 1.230 1,120,400 1,336,420 1.1928 1.230 1.220 1.240 1.170 1.230 1,120,400 1.1928 4.24%
1994-05-26 0 1.180 1.170 1.220 1.180 1.240 940,000 1,146,600 1.2198 1.180 1.170 1.220 1.180 1.240 940,000 1.2198 -1.67%
1994-05-25 0 1.200 1.190 1.220 1.170 1.230 1,080,000 1,307,000 1.2102 1.200 1.190 1.220 1.170 1.230 1,080,000 1.2102 0.00%
1994-05-24 0 1.200 1.200 1.220 1.140 1.220 439,200 519,680 1.1832 1.200 1.200 1.220 1.140 1.220 439,200 1.1832 0.00%
1994-05-23 0 1.200 1.190 1.220 1.190 1.250 2,180,000 2,648,200 1.2148 1.200 1.190 1.220 1.190 1.250 2,180,000 1.2148 2.56%
1994-05-20 0 1.170 1.160 1.180 1.170 1.210 1,800,000 2,150,200 1.1946 1.170 1.160 1.180 1.170 1.210 1,800,000 1.1946 1.74%
1994-05-19 0 1.150 1.130 1.160 1.120 1.180 980,800 1,133,288 1.1555 1.150 1.130 1.160 1.120 1.180 980,800 1.1555 -0.86%
1994-05-18 0 1.160 1.130 1.160 1.100 1.190 800,000 920,000 1.1500 1.160 1.130 1.160 1.100 1.190 800,000 1.1500 9.43%
1994-05-17 0 1.060 - 1.070 1.030 1.180 860,000 958,600 1.1147 1.060 - 1.070 1.030 1.180 860,000 1.1147 -11.67%
1994-05-16 0 1.200 1.180 1.200 1.120 1.250 2,520,000 2,987,800 1.1856 1.200 1.180 1.200 1.120 1.250 2,520,000 1.1856 4.35%
1994-05-13 0 1.150 1.140 1.170 1.060 1.210 2,020,000 2,259,800 1.1187 1.150 1.140 1.170 1.060 1.210 2,020,000 1.1187 13.86%
1994-05-12 0 1.010 1.000 - 0.860 1.040 1,680,000 1,584,400 0.9431 1.010 1.000 - 0.860 1.040 1,680,000 0.9431 17.44%
1994-05-11 0 0.860 0.860 0.920 0.830 0.880 140,000 119,600 0.8543 0.860 0.860 0.920 0.830 0.880 140,000 0.8543 2.38%
1994-05-10 0 0.840 0.840 0.880 0.800 0.840 340,000 277,200 0.8153 0.840 0.840 0.880 0.800 0.840 340,000 0.8153 -4.55%
1994-05-09 0 0.880 0.880 - 0.860 0.900 280,800 247,964 0.8831 0.880 0.880 - 0.860 0.900 280,800 0.8831 -2.22%
1994-05-06 0 0.900 0.870 0.920 0.830 0.920 800,000 711,000 0.8888 0.900 0.870 0.920 0.830 0.920 800,000 0.8888 12.50%
1994-05-05 0 0.800 0.800 0.850 0.800 0.870 477,200 405,500 0.8497 0.800 0.800 0.850 0.800 0.870 477,200 0.8497 -10.11%
1994-05-04 0 0.890 0.810 0.930 0.840 0.960 761,600 693,520 0.9106 0.890 0.810 0.930 0.840 0.960 761,600 0.9106 -6.32%
1994-05-03 0 0.950 0.910 0.980 0.950 1.000 420,000 408,600 0.9729 0.950 0.910 0.980 0.950 1.000 420,000 0.9729 -7.77%
1994-05-02 0 1.030 1.000 1.100 1.030 1.100 380,000 405,200 1.0663 1.030 1.000 1.100 1.030 1.100 380,000 1.0663 -4.63%
1994-04-29 0 1.080 - 1.160 1.080 1.160 100,000 111,200 1.1120 1.080 - 1.160 1.080 1.160 100,000 1.1120 -6.90%
1994-04-28 0 1.160 1.140 1.180 1.120 1.160 300,000 342,000 1.1400 1.160 1.140 1.180 1.120 1.160 300,000 1.1400 1.75%
1994-04-27 0 1.140 1.130 1.170 1.130 1.210 300,000 347,200 1.1573 1.140 1.130 1.170 1.130 1.210 300,000 1.1573 -3.39%
1994-04-26 0 1.180 1.170 1.180 1.160 1.200 700,000 826,400 1.1806 1.180 1.170 1.180 1.160 1.200 700,000 1.1806 1.72%
1994-04-25 0 1.160 1.130 1.160 1.150 1.250 700,000 828,800 1.1840 1.160 1.130 1.160 1.150 1.250 700,000 1.1840 -7.20%
1994-04-22 0 1.250 1.250 1.270 1.250 1.280 640,000 813,400 1.2709 1.250 1.250 1.270 1.250 1.280 640,000 1.2709 2.46%
1994-04-21 0 1.220 1.210 1.240 1.170 1.270 800,400 978,640 1.2227 1.220 1.210 1.240 1.170 1.270 800,400 1.2227 -5.43%
1994-04-20 0 1.290 1.240 1.280 1.240 1.320 620,000 789,000 1.2726 1.290 1.240 1.280 1.240 1.320 620,000 1.2726 -3.73%
1994-04-19 0 1.340 1.330 1.370 1.340 1.380 140,000 189,200 1.3514 1.340 1.330 1.370 1.340 1.380 140,000 1.3514 -5.63%
1994-04-18 0 1.420 1.400 1.430 1.370 1.430 840,400 1,172,100 1.3947 1.420 1.400 1.430 1.370 1.430 840,400 1.3947 -2.07%
1994-04-15 0 1.450 1.420 1.450 1.450 1.530 540,000 808,800 1.4978 1.450 1.420 1.450 1.450 1.530 540,000 1.4978 -3.33%
1994-04-14 0 1.500 1.500 1.520 1.430 1.580 2,737,200 4,193,020 1.5319 1.500 1.500 1.520 1.430 1.580 2,737,200 1.5319 7.14%
1994-04-13 0 1.400 1.430 1.460 1.320 1.450 720,400 1,008,860 1.4004 1.400 1.430 1.460 1.320 1.450 720,400 1.4004 6.87%
1994-04-12 0 1.310 1.280 1.330 1.280 1.330 640,000 834,400 1.3038 1.310 1.280 1.330 1.280 1.330 640,000 1.3038 0.00%
1994-04-11 0 1.310 1.290 1.330 1.280 1.310 280,400 364,256 1.2991 1.310 1.290 1.330 1.280 1.310 280,400 1.2991 2.34%
1994-04-08 0 1.280 1.240 1.280 1.260 1.300 200,400 256,480 1.2798 1.280 1.240 1.280 1.260 1.300 200,400 1.2798 -2.29%
1994-04-07 0 1.310 1.260 1.340 1.290 1.310 240,000 312,800 1.3033 1.310 1.260 1.340 1.290 1.310 240,000 1.3033 3.15%
1994-04-06 0 1.270 1.230 1.320 1.270 1.350 540,000 713,000 1.3204 1.270 1.230 1.320 1.270 1.350 540,000 1.3204 -2.31%
1994-03-31 0 1.300 1.280 1.300 1.270 1.330 400,000 517,200 1.2930 1.300 1.280 1.300 1.270 1.330 400,000 1.2930 -5.11%
1994-03-30 0 1.370 1.370 1.430 1.360 1.420 680,000 944,200 1.3885 1.370 1.370 1.430 1.360 1.420 680,000 1.3885 -4.86%
1994-03-29 0 1.440 1.420 1.450 1.400 1.440 820,000 1,158,200 1.4124 1.440 1.420 1.450 1.400 1.440 820,000 1.4124 0.00%
1994-03-28 0 1.440 1.360 1.440 1.410 1.570 1,620,000 2,440,800 1.5067 1.440 1.360 1.440 1.410 1.570 1,620,000 1.5067 2.86%
1994-03-25 0 1.400 1.400 1.450 1.250 1.450 590,000 816,700 1.3842 1.400 1.400 1.450 1.250 1.450 590,000 1.3842 12.90%
1994-03-24 0 1.240 1.240 1.270 1.170 1.240 220,000 266,800 1.2127 1.240 1.240 1.270 1.170 1.240 220,000 1.2127 6.90%
1994-03-23 0 1.160 1.120 1.170 1.080 1.200 661,200 762,560 1.1533 1.160 1.120 1.170 1.080 1.200 661,200 1.1533 3.57%
1994-03-22 0 1.120 1.110 1.170 1.060 1.150 620,000 698,800 1.1271 1.120 1.110 1.170 1.060 1.150 620,000 1.1271 1.82%
1994-03-21 0 1.100 - 1.170 1.100 1.160 520,000 576,200 1.1081 1.100 - 1.170 1.100 1.160 520,000 1.1081 -6.78%
1994-03-18 0 1.180 - 1.200 1.180 1.290 380,000 477,400 1.2563 1.180 - 1.200 1.180 1.290 380,000 1.2563 -11.28%
1994-03-17 0 1.330 - 1.410 1.330 1.390 260,000 353,800 1.3608 1.330 - 1.410 1.330 1.390 260,000 1.3608 -3.62%
1994-03-16 0 1.380 1.380 1.390 1.380 1.400 240,000 334,800 1.3950 1.380 1.380 1.390 1.380 1.400 240,000 1.3950 -0.72%
1994-03-15 0 1.390 1.380 1.430 1.380 1.430 340,000 475,800 1.3994 1.390 1.380 1.430 1.380 1.430 340,000 1.3994 -2.80%
1994-03-14 0 1.430 1.430 1.470 1.420 1.450 60,000 86,000 1.4333 1.430 1.430 1.470 1.420 1.450 60,000 1.4333 -4.67%
1994-03-11 0 1.500 - 1.500 1.500 1.500 20,800 30,800 1.4808 1.500 - 1.500 1.500 1.500 20,800 1.4808 -1.32%
1994-03-10 0 1.520 - 1.560 1.520 1.580 60,800 94,320 1.5513 1.520 - 1.560 1.520 1.580 60,800 1.5513 -5.00%
1994-03-09 0 1.600 - 1.610 1.600 1.600 20,400 32,580 1.5971 1.600 - 1.610 1.600 1.600 20,400 1.5971 -1.23%
1994-03-08 0 1.620 1.610 1.640 1.610 1.630 120,000 194,000 1.6167 1.620 1.610 1.640 1.610 1.630 120,000 1.6167 -1.82%
1994-03-07 0 1.650 1.600 1.650 1.640 1.650 80,000 131,800 1.6475 1.650 1.600 1.650 1.640 1.650 80,000 1.6475 3.77%
1994-03-04 0 1.590 1.510 - 1.520 1.600 560,000 870,200 1.5539 1.590 1.510 - 1.520 1.600 560,000 1.5539 0.63%
1994-03-03 0 1.580 - 1.580 - - 0 0 - 1.580 - 1.580 - - 0 - -4.24%
1994-03-02 0 1.650 - 1.680 1.650 1.650 28,800 46,640 1.6194 1.650 - 1.680 1.650 1.650 28,800 1.6194 -2.94%
1994-03-01 0 1.700 - 1.730 - - 140,000 238,000 1.7000 1.700 - 1.730 - - 140,000 1.7000 0.00%
1994-02-28 0 1.700 1.640 1.720 1.670 1.700 1,060,000 1,797,400 1.6957 1.700 1.640 1.720 1.670 1.700 1,060,000 1.6957 0.00%
1994-02-25 0 1.700 - 1.780 1.700 1.700 20,000 34,000 1.7000 1.700 - 1.780 1.700 1.700 20,000 1.7000 -9.57%
1994-02-24 0 1.880 - 1.880 - - 0 0 - 1.880 - 1.880 - - 0 - -1.05%
1994-02-23 0 1.900 1.880 1.960 1.900 1.960 380,000 724,200 1.9058 1.900 1.880 1.960 1.900 1.960 380,000 1.9058 -3.06%
1994-02-22 0 1.960 - 1.960 1.960 1.960 20,800 40,640 1.9538 1.960 - 1.960 1.960 1.960 20,800 1.9538 0.00%
1994-02-21 0 1.960 1.920 1.960 1.960 2.000 120,000 237,600 1.9800 1.960 1.920 1.960 1.960 2.000 120,000 1.9800 -3.21%
1994-02-18 0 2.025 1.980 2.050 1.940 2.025 160,000 321,800 2.0113 2.025 1.980 2.050 1.940 2.025 160,000 2.0113 2.27%
1994-02-17 0 1.980 1.980 2.050 1.960 2.000 40,000 79,200 1.9800 1.980 1.980 2.050 1.960 2.000 40,000 1.9800 0.00%
1994-02-16 0 1.980 - 2.000 1.940 2.025 380,000 760,600 2.0016 1.980 - 2.000 1.940 2.025 380,000 2.0016 -1.00%
1994-02-15 0 2.000 2.000 2.075 2.000 2.050 160,000 324,000 2.0250 2.000 2.000 2.075 2.000 2.050 160,000 2.0250 -2.44%
1994-02-14 0 2.050 2.025 2.075 1.980 2.125 960,000 1,982,100 2.0647 2.050 2.025 2.075 1.980 2.125 960,000 2.0647 -5.75%
1994-02-09 0 2.175 2.150 2.175 2.000 2.200 2,480,000 5,324,000 2.1468 2.175 2.150 2.175 2.000 2.200 2,480,000 2.1468 12.11%
1994-02-08 0 1.940 1.940 1.980 1.910 1.950 340,000 655,200 1.9271 1.940 1.940 1.980 1.910 1.950 340,000 1.9271 0.52%
1994-02-07 0 1.930 1.910 1.940 1.900 2.000 580,000 1,115,000 1.9224 1.930 1.910 1.940 1.900 2.000 580,000 1.9224 -5.85%
1994-02-04 0 2.050 2.050 2.075 2.025 2.150 540,000 1,109,500 2.0546 2.050 2.050 2.075 2.025 2.150 540,000 2.0546 3.54%
1994-02-03 0 1.980 1.980 2.000 1.980 2.025 301,200 599,600 1.9907 1.980 1.980 2.000 1.980 2.025 301,200 1.9907 -2.22%
1994-02-02 0 2.025 - 2.025 2.025 2.075 1,180,400 2,431,760 2.0601 2.025 - 2.025 2.025 2.075 1,180,400 2.0601 0.00%
1994-02-01 0 2.025 2.000 2.050 1.950 2.025 1,380,400 2,737,240 1.9829 2.025 2.000 2.050 1.950 2.025 1,380,400 1.9829 0.00%
1994-01-31 0 2.025 2.000 2.025 2.025 2.075 1,420,000 2,880,000 2.0282 2.025 2.000 2.025 2.025 2.075 1,420,000 2.0282 1.25%
1994-01-28 0 2.000 2.000 2.050 2.000 2.100 1,080,000 2,175,000 2.0139 2.000 2.000 2.050 2.000 2.100 1,080,000 2.0139 -4.76%
1994-01-27 0 2.100 2.050 2.100 2.000 2.200 1,068,800 2,222,720 2.0796 2.100 2.050 2.100 2.000 2.200 1,068,800 2.0796 5.00%
1994-01-26 0 2.000 1.980 2.025 1.980 2.050 2,300,400 4,649,360 2.0211 2.000 1.980 2.025 1.980 2.050 2,300,400 2.0211 -4.76%
1994-01-25 0 2.100 2.100 2.175 2.100 2.300 820,000 1,800,000 2.1951 2.100 2.100 2.175 2.100 2.300 820,000 2.1951 -4.55%
1994-01-24 0 2.200 2.175 2.250 2.175 2.300 825,200 1,873,900 2.2708 2.200 2.175 2.250 2.175 2.300 825,200 2.2708 -1.12%
1994-01-21 0 2.225 2.175 2.250 2.100 2.225 560,000 1,203,500 2.1491 2.225 2.175 2.250 2.100 2.225 560,000 2.1491 4.71%
1994-01-20 0 2.125 2.100 2.175 2.125 2.250 1,537,200 3,354,040 2.1819 2.125 2.100 2.175 2.125 2.250 1,537,200 2.1819 -1.16%
1994-01-19 0 2.150 2.150 2.200 2.150 2.200 616,400 1,342,660 2.1782 2.150 2.150 2.200 2.150 2.200 616,400 2.1782 0.00%
1994-01-18 0 2.150 2.150 2.175 2.150 2.250 700,000 1,542,500 2.2036 2.150 2.150 2.175 2.150 2.250 700,000 2.2036 0.00%
1994-01-17 0 2.150 2.100 2.150 2.100 2.200 720,000 1,535,500 2.1326 2.150 2.100 2.150 2.100 2.200 720,000 2.1326 2.38%
1994-01-14 0 2.100 2.075 2.100 2.050 2.150 1,040,400 2,193,760 2.1086 2.100 2.075 2.100 2.050 2.150 1,040,400 2.1086 7.14%
1994-01-13 0 1.960 - 1.960 1.920 2.175 1,120,800 2,342,200 2.0898 1.960 - 1.960 1.920 2.175 1,120,800 2.0898 -9.89%
1994-01-12 0 2.175 2.175 2.200 2.150 2.250 1,100,000 2,433,000 2.2118 2.175 2.175 2.200 2.150 2.250 1,100,000 2.2118 -5.43%
1994-01-11 0 2.300 2.275 2.300 2.275 2.375 801,200 1,854,020 2.3141 2.300 2.275 2.300 2.275 2.375 801,200 2.3141 -2.13%
1994-01-10 0 2.350 2.350 2.375 2.300 2.400 709,200 1,668,320 2.3524 2.350 2.350 2.375 2.300 2.400 709,200 2.3524 0.00%
1994-01-07 0 2.350 2.325 2.375 2.200 2.400 2,160,000 4,961,000 2.2968 2.350 2.325 2.375 2.200 2.400 2,160,000 2.2968 -3.09%
1994-01-06 0 2.425 2.400 2.525 2.325 2.600 3,180,000 7,912,000 2.4881 2.425 2.400 2.525 2.325 2.600 3,180,000 2.4881 -3.00%
1994-01-05 0 2.500 2.500 2.550 2.250 2.550 5,080,400 12,119,900 2.3856 2.500 2.500 2.550 2.250 2.550 5,080,400 2.3856 7.53%
1994-01-04 0 2.325 - 2.325 2.300 2.550 7,720,400 18,303,820 2.3708 2.325 - 2.325 2.300 2.550 7,720,400 2.3708 -7.00%
1994-01-03 0 2.500 2.450 2.500 2.425 2.600 1,000,000 2,529,000 2.5290 2.500 2.450 2.500 2.425 2.600 1,000,000 2.5290

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top