TIAN AN CHINA INVESTMENTS COMPANY LIMITED: Wrnt due 2001-11-07

Exchange Code Listed Last trade Delisted
HK Main 00565  2000-11-07  2001-11-02  2001-11-08
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
2001-11-07 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2001-11-06 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2001-11-05 1 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2001-11-02 0 0.010 - 0.010 - - 34,800,000 34,800 0.0010 0.010 - 0.010 - - 34,800,000 0.0010 0.00%
2001-11-01 0 0.010 - 0.010 - - 4,000,000 4,000 0.0010 0.010 - 0.010 - - 4,000,000 0.0010 0.00%
2001-10-31 0 0.010 - 0.010 0.010 0.010 19,500,000 28,500 0.0015 0.010 - 0.010 0.010 0.010 19,500,000 0.0015 0.00%
2001-10-30 0 0.010 - 0.010 - - 16,500,000 26,500 0.0016 0.010 - 0.010 - - 16,500,000 0.0016 0.00%
2001-10-29 0 0.010 - 0.010 - - 22,800,000 23,300 0.0010 0.010 - 0.010 - - 22,800,000 0.0010 0.00%
2001-10-26 0 0.010 - 0.010 - - 3,500,000 3,500 0.0010 0.010 - 0.010 - - 3,500,000 0.0010 0.00%
2001-10-24 0 0.010 - 0.010 0.010 0.010 3,500,000 20,000 0.0057 0.010 - 0.010 0.010 0.010 3,500,000 0.0057 0.00%
2001-10-23 0 0.010 - 0.010 - - 7,300,000 25,500 0.0035 0.010 - 0.010 - - 7,300,000 0.0035 0.00%
2001-10-22 0 0.010 - 0.010 0.010 0.010 30,600,000 157,200 0.0051 0.010 - 0.010 0.010 0.010 30,600,000 0.0051 0.00%
2001-10-19 0 0.010 - 0.010 - - 4,400,000 4,400 0.0010 0.010 - 0.010 - - 4,400,000 0.0010 0.00%
2001-10-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-16 0 0.010 - 0.010 0.010 0.010 5,300,000 22,900 0.0043 0.010 - 0.010 0.010 0.010 5,300,000 0.0043 0.00%
2001-10-15 0 0.010 - 0.010 - - 10,300,000 26,900 0.0026 0.010 - 0.010 - - 10,300,000 0.0026 0.00%
2001-10-12 0 0.010 - 0.010 0.010 0.010 5,848,400 22,745 0.0039 0.010 - 0.010 0.010 0.010 5,848,400 0.0039 0.00%
2001-10-11 0 0.010 - 0.010 0.010 0.010 10,046,000 68,464 0.0068 0.010 - 0.010 0.010 0.010 10,046,000 0.0068 0.00%
2001-10-10 0 0.010 - 0.010 0.010 0.010 500,000 4,600 0.0092 0.010 - 0.010 0.010 0.010 500,000 0.0092 0.00%
2001-10-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-10-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-11 0 0.010 - 0.010 0.010 0.011 21,950,000 220,400 0.0100 0.010 - 0.010 0.010 0.011 21,950,000 0.0100 0.00%
2001-09-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-06 0 0.010 - 0.010 0.010 0.010 10,000,000 100,000 0.0100 0.010 - 0.010 0.010 0.010 10,000,000 0.0100 0.00%
2001-09-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-09-03 0 0.010 - 0.010 0.010 0.010 9,000,000 90,000 0.0100 0.010 - 0.010 0.010 0.010 9,000,000 0.0100 0.00%
2001-08-31 0 0.010 0.010 0.011 0.010 0.011 16,550,000 172,400 0.0104 0.010 0.010 0.011 0.010 0.011 16,550,000 0.0104 -9.09%
2001-08-30 0 0.011 0.011 0.012 0.010 0.012 47,400,000 484,500 0.0102 0.011 0.011 0.012 0.010 0.012 47,400,000 0.0102 10.00%
2001-08-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-08-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-08-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-08-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-08-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-08-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-08-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-08-20 0 0.010 - 0.010 0.010 0.010 1,300,000 13,000 0.0100 0.010 - 0.010 0.010 0.010 1,300,000 0.0100 0.00%
2001-08-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-08-16 0 0.010 - 0.010 0.010 0.010 7,200,000 72,000 0.0100 0.010 - 0.010 0.010 0.010 7,200,000 0.0100 0.00%
2001-08-15 0 0.010 - 0.010 0.010 0.010 10,600,000 106,000 0.0100 0.010 - 0.010 0.010 0.010 10,600,000 0.0100 0.00%
2001-08-14 0 0.010 - 0.010 0.010 0.010 7,000,000 70,000 0.0100 0.010 - 0.010 0.010 0.010 7,000,000 0.0100 0.00%
2001-08-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-08-10 0 0.010 - 0.010 0.010 0.010 6,500,000 65,000 0.0100 0.010 - 0.010 0.010 0.010 6,500,000 0.0100 0.00%
2001-08-09 0 0.010 - 0.010 0.010 0.011 4,750,000 49,500 0.0104 0.010 - 0.010 0.010 0.011 4,750,000 0.0104 -9.09%
2001-08-08 0 0.011 0.010 0.011 0.010 0.011 11,750,000 124,750 0.0106 0.011 0.010 0.011 0.010 0.011 11,750,000 0.0106 10.00%
2001-08-07 0 0.010 0.010 0.011 0.010 0.011 40,650,000 415,800 0.0102 0.010 0.010 0.011 0.010 0.011 40,650,000 0.0102 -9.09%
2001-08-06 0 0.011 0.011 0.013 0.010 0.013 26,750,000 300,850 0.0112 0.011 0.011 0.013 0.010 0.013 26,750,000 0.0112 -15.38%
2001-08-03 0 0.013 0.012 0.013 0.013 0.013 10,400,000 135,200 0.0130 0.013 0.012 0.013 0.013 0.013 10,400,000 0.0130 -7.14%
2001-08-02 0 0.014 0.014 0.015 0.014 0.015 3,500,000 51,800 0.0148 0.014 0.014 0.015 0.014 0.015 3,500,000 0.0148 -6.67%
2001-08-01 0 0.015 0.015 0.016 0.015 0.015 4,200,000 63,000 0.0150 0.015 0.015 0.016 0.015 0.015 4,200,000 0.0150 0.00%
2001-07-31 0 0.015 0.015 0.016 0.013 0.015 5,150,000 71,750 0.0139 0.015 0.015 0.016 0.013 0.015 5,150,000 0.0139 7.14%
2001-07-30 0 0.014 0.013 0.015 0.014 0.015 2,700,000 38,000 0.0141 0.014 0.013 0.015 0.014 0.015 2,700,000 0.0141 -6.67%
2001-07-27 0 0.015 0.014 0.015 0.015 0.016 5,500,000 83,000 0.0151 0.015 0.014 0.015 0.015 0.016 5,500,000 0.0151 -11.76%
2001-07-26 0 0.017 0.016 0.017 0.016 0.017 10,600,000 172,600 0.0163 0.017 0.016 0.017 0.016 0.017 10,600,000 0.0163 0.00%
2001-07-24 0 0.017 0.016 0.017 0.013 0.017 27,800,000 414,000 0.0149 0.017 0.016 0.017 0.013 0.017 27,800,000 0.0149 13.33%
2001-07-23 0 0.015 0.014 0.015 0.015 0.015 1,550,000 23,250 0.0150 0.015 0.014 0.015 0.015 0.015 1,550,000 0.0150 -6.25%
2001-07-20 0 0.016 0.015 0.016 0.014 0.016 10,200,000 159,000 0.0156 0.016 0.015 0.016 0.014 0.016 10,200,000 0.0156 14.29%
2001-07-19 0 0.014 0.014 0.015 0.012 0.014 20,700,000 275,600 0.0133 0.014 0.014 0.015 0.012 0.014 20,700,000 0.0133 -6.67%
2001-07-18 0 0.015 0.014 0.015 0.015 0.017 12,700,000 198,100 0.0156 0.015 0.014 0.015 0.015 0.017 12,700,000 0.0156 -6.25%
2001-07-17 0 0.016 0.015 0.017 0.014 0.017 32,250,000 517,700 0.0161 0.016 0.015 0.017 0.014 0.017 32,250,000 0.0161 -11.11%
2001-07-16 0 0.018 0.018 0.019 0.018 0.021 17,400,000 327,500 0.0188 0.018 0.018 0.019 0.018 0.021 17,400,000 0.0188 -10.00%
2001-07-13 0 0.020 0.019 0.020 0.018 0.021 19,350,000 379,250 0.0196 0.020 0.019 0.020 0.018 0.021 19,350,000 0.0196 0.00%
2001-07-12 0 0.020 0.020 0.021 0.020 0.022 14,950,000 313,300 0.0210 0.020 0.020 0.021 0.020 0.022 14,950,000 0.0210 -4.76%
2001-07-11 0 0.021 0.020 0.021 0.019 0.022 33,900,000 704,350 0.0208 0.021 0.020 0.021 0.019 0.022 33,900,000 0.0208 0.00%
2001-07-10 0 0.021 0.021 0.022 0.021 0.022 23,650,000 510,750 0.0216 0.021 0.021 0.022 0.021 0.022 23,650,000 0.0216 -4.55%
2001-07-09 0 0.022 0.021 0.022 0.020 0.022 45,700,000 979,500 0.0214 0.022 0.021 0.022 0.020 0.022 45,700,000 0.0214 -4.35%
2001-07-05 0 0.023 0.022 0.023 0.023 0.025 22,750,000 540,700 0.0238 0.023 0.022 0.023 0.023 0.025 22,750,000 0.0238 -8.00%
2001-07-04 0 0.025 0.025 0.026 0.023 0.026 48,398,400 1,211,718 0.0250 0.025 0.025 0.026 0.023 0.026 48,398,400 0.0250 4.17%
2001-07-03 0 0.024 0.023 0.025 0.022 0.025 28,765,793 680,037 0.0236 0.024 0.023 0.025 0.022 0.025 28,765,793 0.0236 4.35%
2001-06-29 0 0.023 0.023 0.024 0.023 0.025 29,750,000 729,750 0.0245 0.023 0.023 0.024 0.023 0.025 29,750,000 0.0245 0.00%
2001-06-28 0 0.023 0.023 0.024 0.019 0.025 48,650,000 1,088,350 0.0224 0.023 0.023 0.024 0.019 0.025 48,650,000 0.0224 -8.00%
2001-06-27 0 0.025 0.024 0.025 0.024 0.026 16,950,000 424,050 0.0250 0.025 0.024 0.025 0.024 0.026 16,950,000 0.0250 0.00%
2001-06-26 0 0.025 0.024 0.026 0.025 0.028 31,700,000 820,400 0.0259 0.025 0.024 0.026 0.025 0.028 31,700,000 0.0259 -7.41%
2001-06-22 0 0.027 0.026 0.027 0.026 0.031 118,450,000 3,235,550 0.0273 0.027 0.026 0.027 0.026 0.031 118,450,000 0.0273 -10.00%
2001-06-21 0 0.030 0.029 0.030 0.028 0.033 206,584,000 6,249,576 0.0303 0.030 0.029 0.030 0.028 0.033 206,584,000 0.0303 3.45%
2001-06-20 0 0.029 0.029 0.030 0.022 0.030 216,350,000 5,853,450 0.0271 0.029 0.029 0.030 0.022 0.030 216,350,000 0.0271 38.10%
2001-06-19 0 0.021 0.020 0.022 0.016 0.021 68,850,000 1,294,800 0.0188 0.021 0.020 0.022 0.016 0.021 68,850,000 0.0188 23.53%
2001-06-18 0 0.017 0.017 0.018 0.016 0.018 21,200,000 371,850 0.0175 0.017 0.017 0.018 0.016 0.018 21,200,000 0.0175 -10.53%
2001-06-15 0 0.019 0.019 0.020 0.015 0.019 89,500,000 1,504,900 0.0168 0.019 0.019 0.020 0.015 0.019 89,500,000 0.0168 5.56%
2001-06-14 0 0.018 0.017 0.018 0.016 0.027 115,750,000 2,352,750 0.0203 0.018 0.017 0.018 0.016 0.027 115,750,000 0.0203 -33.33%
2001-06-13 0 0.027 0.027 0.028 0.025 0.030 85,250,000 2,324,200 0.0273 0.027 0.027 0.028 0.025 0.030 85,250,000 0.0273 -10.00%
2001-06-12 0 0.030 0.029 0.030 0.030 0.034 148,983,980 4,740,280 0.0318 0.030 0.029 0.030 0.030 0.034 148,983,980 0.0318 0.00%
2001-06-11 0 0.030 0.029 0.030 0.028 0.032 45,100,000 1,328,050 0.0294 0.030 0.029 0.030 0.028 0.032 45,100,000 0.0294 7.14%
2001-06-08 0 0.028 0.028 0.030 0.028 0.032 61,542,202 1,849,713 0.0301 0.028 0.028 0.030 0.028 0.032 61,542,202 0.0301 -9.68%
2001-06-07 0 0.031 0.030 0.031 0.029 0.032 96,000,000 2,863,300 0.0298 0.031 0.030 0.031 0.029 0.032 96,000,000 0.0298 -3.13%
2001-06-06 0 0.032 0.030 0.032 0.030 0.037 50,522,000 1,663,980 0.0329 0.032 0.030 0.032 0.030 0.037 50,522,000 0.0329 -8.57%
2001-06-05 0 0.035 0.035 0.036 0.033 0.038 138,448,800 4,885,970 0.0353 0.035 0.035 0.036 0.033 0.038 138,448,800 0.0353 9.37%
2001-06-04 0 0.032 0.032 0.033 0.027 0.036 138,580,000 4,432,500 0.0320 0.032 0.032 0.033 0.027 0.036 138,580,000 0.0320 23.08%
2001-06-01 0 0.026 0.025 0.027 0.025 0.030 65,419,200 1,763,684 0.0270 0.026 0.025 0.027 0.025 0.030 65,419,200 0.0270 -3.70%
2001-05-31 0 0.027 0.026 0.027 0.025 0.035 168,531,200 5,218,322 0.0310 0.027 0.026 0.027 0.025 0.035 168,531,200 0.0310 -15.63%
2001-05-30 0 0.032 0.032 0.033 0.021 0.033 176,119,200 4,718,226 0.0268 0.032 0.032 0.033 0.021 0.033 176,119,200 0.0268 52.38%
2001-05-29 0 0.021 0.020 0.022 0.019 0.026 84,020,000 1,828,770 0.0218 0.021 0.020 0.022 0.019 0.026 84,020,000 0.0218 -12.50%
2001-05-28 0 0.024 0.023 0.024 0.019 0.024 102,792,400 2,230,646 0.0217 0.024 0.023 0.024 0.019 0.024 102,792,400 0.0217 33.33%
2001-05-25 0 0.018 0.018 0.019 0.017 0.022 113,657,600 2,164,476 0.0190 0.018 0.018 0.019 0.017 0.022 113,657,600 0.0190 20.00%
2001-05-24 0 0.015 0.015 0.016 0.011 0.017 87,940,000 1,137,270 0.0129 0.015 0.015 0.016 0.011 0.017 87,940,000 0.0129 50.00%
2001-05-23 0 0.010 0.010 0.011 0.010 0.011 79,084,000 827,470 0.0105 0.010 0.010 0.011 0.010 0.011 79,084,000 0.0105 0.00%
2001-05-22 0 0.010 - 0.010 0.010 0.011 60,745,600 610,278 0.0100 0.010 - 0.010 0.010 0.011 60,745,600 0.0100 0.00%
2001-05-21 0 0.010 - 0.010 0.010 0.010 15,000,000 150,000 0.0100 0.010 - 0.010 0.010 0.010 15,000,000 0.0100 0.00%
2001-05-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-05-17 0 0.010 - 0.010 0.010 0.010 27,700,000 277,000 0.0100 0.010 - 0.010 0.010 0.010 27,700,000 0.0100 0.00%
2001-05-16 0 0.010 - 0.010 0.010 0.011 32,150,000 337,450 0.0105 0.010 - 0.010 0.010 0.011 32,150,000 0.0105 -9.09%
2001-05-15 0 0.011 0.010 0.011 0.010 0.012 113,450,000 1,237,400 0.0109 0.011 0.010 0.011 0.010 0.012 113,450,000 0.0109 0.00%
2001-05-14 0 0.011 0.010 0.011 0.010 0.011 61,617,600 639,988 0.0104 0.011 0.010 0.011 0.010 0.011 61,617,600 0.0104 10.00%
2001-05-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-05-10 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
2001-05-09 0 0.010 - 0.010 0.010 0.010 3,300,000 33,000 0.0100 0.010 - 0.010 0.010 0.010 3,300,000 0.0100 0.00%
2001-05-08 0 0.010 - 0.010 0.010 0.010 6,500,000 65,000 0.0100 0.010 - 0.010 0.010 0.010 6,500,000 0.0100 0.00%
2001-05-07 0 0.010 - 0.011 0.010 0.011 4,200,000 42,050 0.0100 0.010 - 0.011 0.010 0.011 4,200,000 0.0100 0.00%
2001-05-04 0 0.010 - 0.010 0.010 0.010 3,300,000 33,000 0.0100 0.010 - 0.010 0.010 0.010 3,300,000 0.0100 0.00%
2001-05-03 0 0.010 - 0.011 0.010 0.010 10,000,000 100,000 0.0100 0.010 - 0.011 0.010 0.010 10,000,000 0.0100 0.00%
2001-05-02 0 0.010 - 0.010 0.010 0.010 3,300,000 33,000 0.0100 0.010 - 0.010 0.010 0.010 3,300,000 0.0100 -9.09%
2001-04-27 0 0.011 0.010 0.011 0.010 0.011 7,500,000 77,500 0.0103 0.011 0.010 0.011 0.010 0.011 7,500,000 0.0103 10.00%
2001-04-26 0 0.010 - 0.010 0.010 0.010 5,380,000 53,680 0.0100 0.010 - 0.010 0.010 0.010 5,380,000 0.0100 0.00%
2001-04-25 0 0.010 - 0.010 0.010 0.013 34,716,400 376,406 0.0108 0.010 - 0.010 0.010 0.013 34,716,400 0.0108 -23.08%
2001-04-24 0 0.013 0.012 0.014 0.010 0.013 16,400,000 181,300 0.0111 0.013 0.012 0.014 0.010 0.013 16,400,000 0.0111 30.00%
2001-04-23 0 0.010 - 0.010 0.010 0.010 700,000 7,000 0.0100 0.010 - 0.010 0.010 0.010 700,000 0.0100 0.00%
2001-04-20 0 0.010 - 0.010 0.010 0.010 2,292,000 22,626 0.0099 0.010 - 0.010 0.010 0.010 2,292,000 0.0099 0.00%
2001-04-19 0 0.010 - 0.010 0.010 0.010 9,084,000 90,670 0.0100 0.010 - 0.010 0.010 0.010 9,084,000 0.0100 0.00%
2001-04-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-04-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-04-12 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
2001-04-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-04-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-04-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-04-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-04-04 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
2001-04-03 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
2001-04-02 0 0.010 - 0.011 0.010 0.010 5,042,000 50,210 0.0100 0.010 - 0.011 0.010 0.010 5,042,000 0.0100 0.00%
2001-03-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2001-03-29 0 0.010 - 0.011 0.010 0.010 400,000 4,000 0.0100 0.010 - 0.011 0.010 0.010 400,000 0.0100 0.00%
2001-03-28 0 0.010 0.010 0.011 - - 0 0 - 0.010 0.010 0.011 - - 0 - 0.00%
2001-03-27 0 0.010 - 0.011 0.010 0.010 5,450,000 54,500 0.0100 0.010 - 0.011 0.010 0.010 5,450,000 0.0100 -9.09%
2001-03-26 0 0.011 0.011 0.013 0.010 0.012 1,100,000 12,900 0.0117 0.011 0.011 0.013 0.010 0.012 1,100,000 0.0117 10.00%
2001-03-23 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
2001-03-22 0 0.010 - 0.012 0.010 0.010 3,400,000 34,000 0.0100 0.010 - 0.012 0.010 0.010 3,400,000 0.0100 -16.67%
2001-03-21 0 0.012 0.010 0.012 0.010 0.012 5,100,000 54,000 0.0106 0.012 0.010 0.012 0.010 0.012 5,100,000 0.0106 0.00%
2001-03-20 0 0.012 0.010 0.013 0.012 0.013 3,400,000 41,700 0.0123 0.012 0.010 0.013 0.012 0.013 3,400,000 0.0123 -7.69%
2001-03-19 0 0.013 0.013 0.014 0.013 0.014 1,000,000 13,450 0.0135 0.013 0.013 0.014 0.013 0.014 1,000,000 0.0135 -7.14%
2001-03-16 0 0.014 0.013 0.014 0.013 0.014 1,150,000 15,200 0.0132 0.014 0.013 0.014 0.013 0.014 1,150,000 0.0132 7.69%
2001-03-15 0 0.013 0.012 0.016 0.013 0.013 2,550,000 33,150 0.0130 0.013 0.012 0.016 0.013 0.013 2,550,000 0.0130 8.33%
2001-03-14 0 0.012 0.012 0.014 - - 0 0 - 0.012 0.012 0.014 - - 0 - 0.00%
2001-03-13 0 0.012 0.012 0.014 0.012 0.012 1,000,000 12,000 0.0120 0.012 0.012 0.014 0.012 0.012 1,000,000 0.0120 -7.69%
2001-03-12 0 0.013 0.013 0.014 0.012 0.013 7,050,000 88,350 0.0125 0.013 0.013 0.014 0.012 0.013 7,050,000 0.0125 -7.14%
2001-03-09 0 0.014 0.013 0.015 0.013 0.014 6,000,000 79,000 0.0132 0.014 0.013 0.015 0.013 0.014 6,000,000 0.0132 0.00%
2001-03-08 0 0.014 0.014 0.015 0.014 0.014 150,000 2,100 0.0140 0.014 0.014 0.015 0.014 0.014 150,000 0.0140 -6.67%
2001-03-07 0 0.015 0.015 0.016 0.014 0.015 5,400,000 80,700 0.0149 0.015 0.015 0.016 0.014 0.015 5,400,000 0.0149 7.14%
2001-03-06 0 0.014 0.014 0.015 0.014 0.015 2,900,000 40,900 0.0141 0.014 0.014 0.015 0.014 0.015 2,900,000 0.0141 7.69%
2001-03-05 0 0.013 0.013 0.016 0.013 0.015 3,500,000 48,500 0.0139 0.013 0.013 0.016 0.013 0.015 3,500,000 0.0139 -18.75%
2001-03-02 0 0.016 0.014 0.016 0.015 0.016 3,600,000 55,000 0.0153 0.016 0.014 0.016 0.015 0.016 3,600,000 0.0153 14.29%
2001-03-01 0 0.014 0.014 0.016 0.014 0.015 4,850,000 70,400 0.0145 0.014 0.014 0.016 0.014 0.015 4,850,000 0.0145 -12.50%
2001-02-28 0 0.016 0.015 0.017 0.015 0.017 1,600,000 26,300 0.0164 0.016 0.015 0.017 0.015 0.017 1,600,000 0.0164 -5.88%
2001-02-27 0 0.017 0.016 0.017 0.016 0.020 19,000,000 332,950 0.0175 0.017 0.016 0.017 0.016 0.020 19,000,000 0.0175 -5.56%
2001-02-26 0 0.018 0.016 0.018 0.015 0.018 15,098,400 239,234 0.0158 0.018 0.016 0.018 0.015 0.018 15,098,400 0.0158 20.00%
2001-02-23 0 0.015 0.014 0.016 0.015 0.017 4,637,600 69,463 0.0150 0.015 0.014 0.016 0.015 0.017 4,637,600 0.0150 0.00%
2001-02-22 0 0.015 0.014 0.016 0.015 0.015 800,000 12,000 0.0150 0.015 0.014 0.016 0.015 0.015 800,000 0.0150 -6.25%
2001-02-21 0 0.016 0.015 0.016 0.015 0.018 16,200,000 262,400 0.0162 0.016 0.015 0.016 0.015 0.018 16,200,000 0.0162 6.67%
2001-02-20 0 0.015 0.014 0.016 0.015 0.016 8,100,000 122,000 0.0151 0.015 0.014 0.016 0.015 0.016 8,100,000 0.0151 7.14%
2001-02-19 0 0.014 0.014 0.017 - - 0 0 - 0.014 0.014 0.017 - - 0 - 0.00%
2001-02-16 0 0.014 0.014 0.016 - - 0 0 - 0.014 0.014 0.016 - - 0 - 0.00%
2001-02-15 0 0.014 0.014 0.016 0.014 0.017 2,700,000 41,600 0.0154 0.014 0.014 0.016 0.014 0.017 2,700,000 0.0154 -6.67%
2001-02-14 0 0.015 0.014 0.016 0.015 0.015 14,900,000 223,500 0.0150 0.015 0.014 0.016 0.015 0.015 14,900,000 0.0150 0.00%
2001-02-13 0 0.015 0.015 0.017 0.015 0.019 12,800,000 213,900 0.0167 0.015 0.015 0.017 0.015 0.019 12,800,000 0.0167 -11.76%
2001-02-12 0 0.017 0.016 0.018 0.014 0.017 5,500,000 86,000 0.0156 0.017 0.016 0.018 0.014 0.017 5,500,000 0.0156 21.43%
2001-02-09 0 0.014 0.013 0.015 0.014 0.015 9,700,000 138,800 0.0143 0.014 0.013 0.015 0.014 0.015 9,700,000 0.0143 0.00%
2001-02-08 0 0.014 0.013 0.016 0.014 0.014 5,800,000 81,200 0.0140 0.014 0.013 0.016 0.014 0.014 5,800,000 0.0140 -6.67%
2001-02-07 0 0.015 0.014 0.019 0.015 0.016 5,084,000 78,090 0.0154 0.015 0.014 0.019 0.015 0.016 5,084,000 0.0154 0.00%
2001-02-06 0 0.015 0.014 0.018 0.015 0.015 2,000,000 30,000 0.0150 0.015 0.014 0.018 0.015 0.015 2,000,000 0.0150 -21.05%
2001-02-05 0 0.019 0.016 0.019 0.013 0.019 6,150,000 100,700 0.0164 0.019 0.016 0.019 0.013 0.019 6,150,000 0.0164 18.75%
2001-02-02 0 0.016 0.016 0.018 0.016 0.016 3,400,000 54,400 0.0160 0.016 0.016 0.018 0.016 0.016 3,400,000 0.0160 0.00%
2001-02-01 0 0.016 0.016 0.019 0.016 0.016 398,400 6,084 0.0153 0.016 0.016 0.019 0.016 0.016 398,400 0.0153 -5.88%
2001-01-31 0 0.017 0.017 0.020 0.017 0.017 2,000,000 34,000 0.0170 0.017 0.017 0.020 0.017 0.017 2,000,000 0.0170 -5.56%
2001-01-30 0 0.018 0.016 0.020 0.018 0.018 500,000 9,000 0.0180 0.018 0.016 0.020 0.018 0.018 500,000 0.0180 -5.26%
2001-01-29 0 0.019 0.017 0.019 0.018 0.019 700,000 12,800 0.0183 0.019 0.017 0.019 0.018 0.019 700,000 0.0183 0.00%
2001-01-23 0 0.019 0.017 0.020 0.019 0.019 500,000 9,500 0.0190 0.019 0.017 0.020 0.019 0.019 500,000 0.0190 5.56%
2001-01-22 0 0.018 0.016 0.020 - - 0 0 - 0.018 0.016 0.020 - - 0 - 0.00%
2001-01-19 0 0.018 0.017 0.019 0.018 0.018 750,000 13,500 0.0180 0.018 0.017 0.019 0.018 0.018 750,000 0.0180 0.00%
2001-01-18 0 0.018 0.017 0.019 0.018 0.018 500,000 9,000 0.0180 0.018 0.017 0.019 0.018 0.018 500,000 0.0180 12.50%
2001-01-17 0 0.016 0.014 0.018 - - 0 0 - 0.016 0.014 0.018 - - 0 - 0.00%
2001-01-16 0 0.016 0.016 0.019 0.016 0.016 1,000,000 16,000 0.0160 0.016 0.016 0.019 0.016 0.016 1,000,000 0.0160 -5.88%
2001-01-15 0 0.017 0.017 0.019 - - 0 0 - 0.017 0.017 0.019 - - 0 - 0.00%
2001-01-12 0 0.017 0.017 0.020 0.017 0.017 1,000,000 17,000 0.0170 0.017 0.017 0.020 0.017 0.017 1,000,000 0.0170 0.00%
2001-01-11 0 0.017 0.016 0.019 0.014 0.027 3,000,000 54,200 0.0181 0.017 0.016 0.019 0.014 0.027 3,000,000 0.0181 -10.53%
2001-01-10 0 0.019 0.018 0.019 0.018 0.019 6,400,000 117,500 0.0184 0.019 0.018 0.019 0.018 0.019 6,400,000 0.0184 0.00%
2001-01-09 0 0.019 0.019 0.020 0.019 0.024 21,446,000 441,510 0.0206 0.019 0.019 0.020 0.019 0.024 21,446,000 0.0206 -5.00%
2001-01-08 0 0.020 0.020 0.021 0.018 0.020 17,076,400 340,164 0.0199 0.020 0.020 0.021 0.018 0.020 17,076,400 0.0199 17.65%
2001-01-05 0 0.017 0.017 0.020 0.017 0.017 640,000 10,600 0.0166 0.017 0.017 0.020 0.017 0.017 640,000 0.0166 -5.56%
2001-01-04 0 0.018 0.017 0.019 0.018 0.018 2,000,000 36,000 0.0180 0.018 0.017 0.019 0.018 0.018 2,000,000 0.0180 20.00%
2001-01-03 0 0.015 0.015 - 0.014 0.015 2,000,000 29,000 0.0145 0.015 0.015 - 0.014 0.015 2,000,000 0.0145 -6.25%
2001-01-02 0 0.016 0.016 0.020 - - 0 0 - 0.016 0.016 0.020 - - 0 - 0.00%
2000-12-29 0 0.016 0.016 0.018 - - 0 0 - 0.016 0.016 0.018 - - 0 - 0.00%
2000-12-28 0 0.016 0.016 0.018 0.016 0.016 100,000 1,600 0.0160 0.016 0.016 0.018 0.016 0.016 100,000 0.0160 -5.88%
2000-12-27 0 0.017 0.016 0.019 - - 0 0 - 0.017 0.016 0.019 - - 0 - 0.00%
2000-12-22 0 0.017 0.016 0.018 0.014 0.018 2,300,000 39,600 0.0172 0.017 0.016 0.018 0.014 0.018 2,300,000 0.0172 -5.56%
2000-12-21 0 0.018 0.016 0.018 0.018 0.018 300,000 5,400 0.0180 0.018 0.016 0.018 0.018 0.018 300,000 0.0180 12.50%
2000-12-20 0 0.016 0.016 0.018 0.016 0.018 600,000 10,600 0.0177 0.016 0.016 0.018 0.016 0.018 600,000 0.0177 0.00%
2000-12-19 0 0.016 0.016 0.019 0.016 0.016 850,000 13,600 0.0160 0.016 0.016 0.019 0.016 0.016 850,000 0.0160 -11.11%
2000-12-18 0 0.018 0.018 0.020 - - 0 0 - 0.018 0.018 0.020 - - 0 - 0.00%
2000-12-15 0 0.018 0.018 0.020 0.018 0.021 5,196,800 101,162 0.0195 0.018 0.018 0.020 0.018 0.021 5,196,800 0.0195 -18.18%
2000-12-14 0 0.022 0.021 0.023 0.022 0.024 5,600,000 127,100 0.0227 0.022 0.021 0.023 0.022 0.024 5,600,000 0.0227 -4.35%
2000-12-13 0 0.023 0.023 0.024 0.020 0.023 13,305,600 293,356 0.0220 0.023 0.023 0.024 0.020 0.023 13,305,600 0.0220 9.52%
2000-12-12 0 0.021 0.020 0.022 0.020 0.021 5,900,000 121,600 0.0206 0.021 0.020 0.022 0.020 0.021 5,900,000 0.0206 10.53%
2000-12-11 0 0.019 0.019 0.020 0.019 0.020 9,140,000 175,800 0.0192 0.019 0.019 0.020 0.019 0.020 9,140,000 0.0192 0.00%
2000-12-08 0 0.019 0.017 0.019 0.019 0.020 4,600,000 88,750 0.0193 0.019 0.017 0.019 0.019 0.020 4,600,000 0.0193 0.00%
2000-12-07 0 0.019 0.019 0.020 0.018 0.019 6,250,000 116,750 0.0187 0.019 0.019 0.020 0.018 0.019 6,250,000 0.0187 0.00%
2000-12-06 0 0.019 0.017 0.019 0.016 0.019 13,798,400 248,034 0.0180 0.019 0.017 0.019 0.016 0.019 13,798,400 0.0180 26.67%
2000-12-05 0 0.015 0.015 0.016 0.015 0.016 5,050,000 80,750 0.0160 0.015 0.015 0.016 0.015 0.016 5,050,000 0.0160 0.00%
2000-12-04 0 0.015 0.015 0.016 0.014 0.015 3,050,000 45,700 0.0150 0.015 0.015 0.016 0.014 0.015 3,050,000 0.0150 -6.25%
2000-12-01 0 0.016 0.014 0.016 0.015 0.016 4,050,000 60,800 0.0150 0.016 0.014 0.016 0.015 0.016 4,050,000 0.0150 23.08%
2000-11-30 0 0.013 0.013 0.015 0.013 0.013 3,000,000 39,000 0.0130 0.013 0.013 0.015 0.013 0.013 3,000,000 0.0130 -13.33%
2000-11-29 0 0.015 0.014 0.015 0.013 0.015 9,769,200 136,542 0.0140 0.015 0.014 0.015 0.013 0.015 9,769,200 0.0140 7.14%
2000-11-28 0 0.014 0.014 0.016 0.014 0.016 15,995,200 241,752 0.0151 0.014 0.014 0.016 0.014 0.016 15,995,200 0.0151 -12.50%
2000-11-27 0 0.016 0.016 - 0.016 0.018 5,545,200 91,452 0.0165 0.016 0.016 - 0.016 0.018 5,545,200 0.0165 -5.88%
2000-11-24 0 0.017 0.016 0.018 0.017 0.017 1,000,000 17,000 0.0170 0.017 0.016 0.018 0.017 0.017 1,000,000 0.0170 -5.56%
2000-11-23 0 0.018 0.017 0.018 0.016 0.018 2,600,000 44,600 0.0172 0.018 0.017 0.018 0.016 0.018 2,600,000 0.0172 5.88%
2000-11-22 0 0.017 0.017 0.018 0.017 0.017 1,950,000 33,150 0.0170 0.017 0.017 0.018 0.017 0.017 1,950,000 0.0170 -5.56%
2000-11-21 0 0.018 0.016 0.018 0.016 0.018 8,908,000 151,508 0.0170 0.018 0.016 0.018 0.016 0.018 8,908,000 0.0170 0.00%
2000-11-20 0 0.018 0.017 0.018 0.017 0.018 3,800,000 66,400 0.0175 0.018 0.017 0.018 0.017 0.018 3,800,000 0.0175 5.88%
2000-11-17 0 0.017 0.016 0.019 - - 0 0 - 0.017 0.016 0.019 - - 0 - 0.00%
2000-11-16 0 0.017 0.017 0.018 0.017 0.017 2,000,000 34,000 0.0170 0.017 0.017 0.018 0.017 0.017 2,000,000 0.0170 -5.56%
2000-11-15 0 0.018 0.017 0.020 0.018 0.020 5,300,000 99,700 0.0188 0.018 0.017 0.020 0.018 0.020 5,300,000 0.0188 -5.26%
2000-11-14 0 0.019 0.018 0.019 0.018 0.019 4,800,000 89,350 0.0186 0.019 0.018 0.019 0.018 0.019 4,800,000 0.0186 11.76%
2000-11-13 0 0.017 0.016 0.018 0.016 0.018 8,610,000 147,050 0.0171 0.017 0.016 0.018 0.016 0.018 8,610,000 0.0171 -5.56%
2000-11-10 0 0.018 0.017 0.020 0.018 0.021 20,019,600 383,178 0.0191 0.018 0.017 0.020 0.018 0.021 20,019,600 0.0191 -10.00%
2000-11-09 0 0.020 0.019 0.021 0.020 0.023 30,098,800 631,312 0.0210 0.020 0.019 0.021 0.020 0.023 30,098,800 0.0210 -4.76%
2000-11-08 0 0.021 0.022 0.023 0.020 0.026 70,558,000 1,648,130 0.0234 0.021 0.022 0.023 0.020 0.026 70,558,000 0.0234 0.00%
2000-11-07 0 0.021 0.020 0.021 0.015 0.022 59,653,600 1,204,034 0.0202 0.021 0.020 0.021 0.015 0.022 59,653,600 0.0202

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top