Zensun Enterprises Limited: Wrnt due 2006-07-31

Exchange Code Listed Last trade Delisted
HK Main 00490  2005-07-25  2006-07-26  2006-08-01
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
2006-07-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2006-07-28 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2006-07-27 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2006-07-26 0 0.010 0.010 0.014 0.010 0.010 2,348,030 22,290 0.0095 0.010 0.010 0.014 0.010 0.010 2,348,030 0.0095 0.00%
2006-07-25 0 0.010 0.010 0.018 0.010 0.010 9,257,289 91,048 0.0098 0.010 0.010 0.018 0.010 0.010 9,257,289 0.0098 0.00%
2006-07-24 0 0.010 0.010 0.012 0.010 0.010 4,386,492 43,082 0.0098 0.010 0.010 0.012 0.010 0.010 4,386,492 0.0098 0.00%
2006-07-21 0 0.010 0.010 0.013 0.010 0.012 14,597,000 145,465 0.0100 0.010 0.010 0.013 0.010 0.012 14,597,000 0.0100 0.00%
2006-07-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-07-19 0 0.010 - 0.010 0.010 0.010 360,000 3,600 0.0100 0.010 - 0.010 0.010 0.010 360,000 0.0100 0.00%
2006-07-18 0 0.010 - 0.010 - - 5,000 15 0.0030 0.010 - 0.010 - - 5,000 0.0030 0.00%
2006-07-17 0 0.010 - 0.010 0.010 0.010 1,110,000 11,100 0.0100 0.010 - 0.010 0.010 0.010 1,110,000 0.0100 0.00%
2006-07-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-07-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-07-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-07-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-07-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-07-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-07-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2006-07-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -9.09%
2006-07-04 0 0.011 - 0.011 0.011 0.011 775,000 8,375 0.0108 0.011 - 0.011 0.011 0.011 775,000 0.0108 0.00%
2006-07-03 0 0.011 0.011 0.015 0.011 0.011 152,000 1,660 0.0109 0.011 0.011 0.015 0.011 0.011 152,000 0.0109 0.00%
2006-06-30 0 0.011 - 0.015 - - 0 0 - 0.011 - 0.015 - - 0 - 0.00%
2006-06-29 0 0.011 - 0.015 - - 0 0 - 0.011 - 0.015 - - 0 - 0.00%
2006-06-28 0 0.011 - 0.011 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
2006-06-27 0 0.011 - 0.019 - - 0 0 - 0.011 - 0.019 - - 0 - 0.00%
2006-06-26 0 0.011 - 0.015 - - 0 0 - 0.011 - 0.015 - - 0 - 0.00%
2006-06-23 0 0.011 - 0.020 - - 0 0 - 0.011 - 0.020 - - 0 - 0.00%
2006-06-22 0 0.011 0.011 0.017 0.011 0.011 150,000 1,650 0.0110 0.011 0.011 0.017 0.011 0.011 150,000 0.0110 0.00%
2006-06-21 0 0.011 0.011 0.029 - - 0 0 - 0.011 0.011 0.029 - - 0 - 0.00%
2006-06-20 0 0.011 0.011 0.013 0.011 0.011 1,573,000 17,121 0.0109 0.011 0.011 0.013 0.011 0.011 1,573,000 0.0109 0.00%
2006-06-19 0 0.011 0.011 0.015 - - 0 0 - 0.011 0.011 0.015 - - 0 - 0.00%
2006-06-16 0 0.011 - 0.015 - - 0 0 - 0.011 - 0.015 - - 0 - 0.00%
2006-06-15 0 0.011 - 0.020 - - 0 0 - 0.011 - 0.020 - - 0 - 0.00%
2006-06-14 0 0.011 0.011 0.020 - - 0 0 - 0.011 0.011 0.020 - - 0 - 0.00%
2006-06-13 0 0.011 0.011 0.018 - - 0 0 - 0.011 0.011 0.018 - - 0 - 0.00%
2006-06-12 0 0.011 0.011 0.016 0.010 0.010 510,000 5,100 0.0100 0.011 0.011 0.016 0.010 0.010 510,000 0.0100 10.00%
2006-06-09 0 0.010 0.010 0.015 0.010 0.010 90,000 900 0.0100 0.010 0.010 0.015 0.010 0.010 90,000 0.0100 -33.33%
2006-06-08 0 0.015 0.010 0.015 - - 4,000 16 0.0040 0.015 0.010 0.015 - - 4,000 0.0040 0.00%
2006-06-07 0 0.015 0.010 0.018 - - 0 0 - 0.015 0.010 0.018 - - 0 - 0.00%
2006-06-06 0 0.015 0.010 0.020 0.015 0.025 539,000 10,570 0.0196 0.015 0.010 0.020 0.015 0.025 539,000 0.0196 0.00%
2006-06-05 0 0.015 0.015 0.018 0.015 0.015 800,000 11,940 0.0149 0.015 0.015 0.018 0.015 0.015 800,000 0.0149 0.00%
2006-06-02 0 0.015 0.015 0.019 0.015 0.015 75,000 1,050 0.0140 0.015 0.015 0.019 0.015 0.015 75,000 0.0140 0.00%
2006-06-01 0 0.015 0.015 0.017 0.015 0.015 650,000 9,650 0.0148 0.015 0.015 0.017 0.015 0.015 650,000 0.0148 15.38%
2006-05-30 0 0.013 0.012 0.019 0.013 0.013 615,000 7,920 0.0129 0.013 0.012 0.019 0.013 0.013 615,000 0.0129 8.33%
2006-05-29 0 0.012 0.012 - - - 0 0 - 0.012 0.012 - - - 0 - 0.00%
2006-05-26 0 0.012 0.012 0.018 - - 0 0 - 0.012 0.012 0.018 - - 0 - 0.00%
2006-05-25 0 0.012 0.012 0.014 0.012 0.014 150,000 2,040 0.0136 0.012 0.012 0.014 0.012 0.014 150,000 0.0136 -14.29%
2006-05-24 0 0.014 0.014 0.017 0.014 0.014 180,000 2,520 0.0140 0.014 0.014 0.017 0.014 0.014 180,000 0.0140 -6.67%
2006-05-23 0 0.015 0.013 0.018 0.013 0.015 860,600 12,043 0.0140 0.015 0.013 0.018 0.013 0.015 860,600 0.0140 15.38%
2006-05-22 0 0.013 0.013 0.016 0.013 0.013 1,300,000 16,870 0.0130 0.013 0.013 0.016 0.013 0.013 1,300,000 0.0130 -18.75%
2006-05-19 0 0.016 0.013 0.019 - - 0 0 - 0.016 0.013 0.019 - - 0 - 0.00%
2006-05-18 0 0.016 0.012 0.016 - - 4,800 34 0.0071 0.016 0.012 0.016 - - 4,800 0.0071 0.00%
2006-05-17 0 0.016 0.012 0.016 - - 0 0 - 0.016 0.012 0.016 - - 0 - 0.00%
2006-05-16 0 0.016 0.012 0.016 - - 0 0 - 0.016 0.012 0.016 - - 0 - 0.00%
2006-05-15 0 0.016 0.012 0.016 - - 0 0 - 0.016 0.012 0.016 - - 0 - 0.00%
2006-05-12 0 0.016 0.015 0.020 - - 0 0 - 0.016 0.015 0.020 - - 0 - 0.00%
2006-05-11 0 0.016 0.016 0.020 0.016 0.016 49,000 670 0.0137 0.016 0.016 0.020 0.016 0.016 49,000 0.0137 0.00%
2006-05-10 0 0.016 0.016 0.020 0.015 0.016 219,600 3,216 0.0146 0.016 0.016 0.020 0.015 0.016 219,600 0.0146 6.67%
2006-05-09 0 0.015 0.015 0.016 0.015 0.015 678,000 10,080 0.0149 0.015 0.015 0.016 0.015 0.015 678,000 0.0149 -6.25%
2006-05-08 0 0.016 0.016 0.023 0.015 0.015 50,000 650 0.0130 0.016 0.016 0.023 0.015 0.015 50,000 0.0130 -20.00%
2006-05-04 0 0.020 0.014 0.025 - - 8,200 82 0.0100 0.020 0.014 0.025 - - 8,200 0.0100 0.00%
2006-05-03 0 0.020 0.016 0.028 0.020 0.020 1,140,000 22,800 0.0200 0.020 0.016 0.028 0.020 0.020 1,140,000 0.0200 0.00%
2006-05-02 0 0.020 0.020 0.022 0.020 0.020 1,460,000 29,100 0.0199 0.020 0.020 0.022 0.020 0.020 1,460,000 0.0199 -9.09%
2006-04-28 0 0.022 0.020 0.028 0.022 0.022 840,000 18,480 0.0220 0.022 0.020 0.028 0.022 0.022 840,000 0.0220 22.22%
2006-04-27 0 0.018 0.012 0.018 - - 26,000 260 0.0100 0.018 0.012 0.018 - - 26,000 0.0100 -21.74%
2006-04-26 0 0.023 0.015 0.023 0.017 0.023 279,800 4,738 0.0169 0.023 0.015 0.023 0.017 0.023 279,800 0.0169 43.75%
2006-04-25 0 0.016 0.013 0.024 - - 20,000 200 0.0100 0.016 0.013 0.024 - - 20,000 0.0100 0.00%
2006-04-24 0 0.016 0.014 0.024 0.016 0.016 305,000 4,850 0.0159 0.016 0.014 0.024 0.016 0.016 305,000 0.0159 -38.46%
2006-04-21 0 0.026 0.015 0.026 - - 0 0 - 0.026 0.015 0.026 - - 0 - 0.00%
2006-04-20 0 0.026 0.013 0.026 0.029 0.029 37,000 1,038 0.0281 0.026 0.013 0.026 0.029 0.029 37,000 0.0281 4.00%
2006-04-19 0 0.025 0.036 0.038 0.025 0.025 720,000 18,000 0.0250 0.025 0.036 0.038 0.025 0.025 720,000 0.0250 -34.21%
2006-04-18 0 0.038 0.026 0.040 - - 90,000 2,340 0.0260 0.038 0.026 0.040 - - 90,000 0.0260 0.00%
2006-04-13 0 0.038 0.030 0.040 - - 10,000 150 0.0150 0.038 0.030 0.040 - - 10,000 0.0150 0.00%
2006-04-12 0 0.038 0.035 0.040 0.038 0.038 292,000 10,420 0.0357 0.038 0.035 0.040 0.038 0.038 292,000 0.0357 -5.00%
2006-04-11 0 0.040 0.033 0.040 - - 13,000 325 0.0250 0.040 0.033 0.040 - - 13,000 0.0250 -11.11%
2006-04-10 0 0.045 0.044 0.045 - - 39,000 1,170 0.0300 0.045 0.044 0.045 - - 39,000 0.0300 0.00%
2006-04-07 0 0.045 0.045 0.052 0.045 0.047 388,000 14,710 0.0379 0.045 0.045 0.052 0.045 0.047 388,000 0.0379 -6.25%
2006-04-06 0 0.048 0.048 0.054 0.042 0.050 1,343,800 62,748 0.0467 0.048 0.048 0.054 0.042 0.050 1,343,800 0.0467 0.00%
2006-04-04 0 0.048 0.048 0.050 0.037 0.050 1,757,130 84,296 0.0480 0.048 0.048 0.050 0.037 0.050 1,757,130 0.0480 20.00%
2006-04-03 0 0.040 0.037 0.047 0.033 0.049 2,529,600 107,110 0.0423 0.040 0.037 0.047 0.033 0.049 2,529,600 0.0423 33.33%
2006-03-31 0 0.030 0.029 0.034 0.030 0.035 8,284,800 262,878 0.0317 0.030 0.029 0.034 0.030 0.035 8,284,800 0.0317 20.00%
2006-03-30 0 0.025 0.025 0.030 0.020 0.030 3,045,000 77,708 0.0255 0.025 0.025 0.030 0.020 0.030 3,045,000 0.0255 66.67%
2006-03-29 0 0.015 0.015 0.024 0.015 0.023 3,282,800 68,734 0.0209 0.015 0.015 0.024 0.015 0.023 3,282,800 0.0209 -16.67%
2006-03-28 0 0.018 0.015 0.021 0.016 0.018 1,266,517 22,385 0.0177 0.018 0.015 0.021 0.016 0.018 1,266,517 0.0177 28.57%
2006-03-27 0 0.014 0.014 0.018 0.014 0.014 50,000 620 0.0124 0.014 0.014 0.018 0.014 0.014 50,000 0.0124 -6.67%
2006-03-24 0 0.015 0.014 0.015 - - 0 0 - 0.015 0.014 0.015 - - 0 - 0.00%
2006-03-23 0 0.015 0.013 0.023 0.015 0.015 223,200 2,982 0.0134 0.015 0.013 0.023 0.015 0.015 223,200 0.0134 7.14%
2006-03-22 0 0.014 0.012 0.022 - - 0 0 - 0.014 0.012 0.022 - - 0 - 0.00%
2006-03-21 0 0.014 0.014 0.016 - - 0 0 - 0.014 0.014 0.016 - - 0 - 0.00%
2006-03-20 0 0.014 0.014 0.021 0.014 0.014 30,000 420 0.0140 0.014 0.014 0.021 0.014 0.014 30,000 0.0140 7.69%
2006-03-17 0 0.013 0.013 0.015 0.013 0.013 30,000 390 0.0130 0.013 0.013 0.015 0.013 0.013 30,000 0.0130 -7.14%
2006-03-16 0 0.014 0.014 0.022 0.014 0.014 431,000 5,870 0.0136 0.014 0.014 0.022 0.014 0.014 431,000 0.0136 -12.50%
2006-03-15 0 0.016 0.015 0.023 - - 0 0 - 0.016 0.015 0.023 - - 0 - 0.00%
2006-03-14 0 0.016 0.016 0.018 0.016 0.017 1,818,000 29,010 0.0160 0.016 0.016 0.018 0.016 0.017 1,818,000 0.0160 0.00%
2006-03-13 0 0.016 0.016 0.020 0.016 0.016 125,000 1,790 0.0143 0.016 0.016 0.020 0.016 0.016 125,000 0.0143 -30.43%
2006-03-10 0 0.023 0.015 0.023 - - 93,000 1,380 0.0148 0.023 0.015 0.023 - - 93,000 0.0148 -4.17%
2006-03-09 0 0.024 0.018 0.024 0.018 0.024 1,390,000 25,020 0.0180 0.024 0.018 0.024 0.018 0.024 1,390,000 0.0180 33.33%
2006-03-08 0 0.018 0.017 0.019 0.017 0.018 1,770,000 30,480 0.0172 0.018 0.017 0.019 0.017 0.018 1,770,000 0.0172 5.88%
2006-03-07 0 0.017 0.017 0.020 0.017 0.017 3,420,000 58,140 0.0170 0.017 0.017 0.020 0.017 0.017 3,420,000 0.0170 -15.00%
2006-03-06 0 0.020 0.018 0.021 0.016 0.020 860,000 15,360 0.0179 0.020 0.018 0.021 0.016 0.020 860,000 0.0179 0.00%
2006-03-03 0 0.020 0.018 0.019 0.016 0.024 3,553,042 73,327 0.0206 0.020 0.018 0.019 0.016 0.024 3,553,042 0.0206 0.00%
2006-03-02 0 0.020 0.016 0.020 0.015 0.024 8,019,800 151,828 0.0189 0.020 0.016 0.020 0.015 0.024 8,019,800 0.0189 53.85%
2006-03-01 0 0.013 0.013 0.017 0.012 0.015 155,000 1,805 0.0116 0.013 0.013 0.017 0.012 0.015 155,000 0.0116 -23.53%
2006-02-28 0 0.017 0.016 0.017 0.011 0.017 3,340,000 37,910 0.0114 0.017 0.016 0.017 0.011 0.017 3,340,000 0.0114 0.00%
2006-02-27 0 0.017 0.017 0.020 0.015 0.015 900,000 13,500 0.0150 0.017 0.017 0.020 0.015 0.015 900,000 0.0150 30.77%
2006-02-24 0 0.013 0.013 0.017 0.013 0.013 540,000 7,020 0.0130 0.013 0.013 0.017 0.013 0.013 540,000 0.0130 -23.53%
2006-02-23 0 0.017 0.013 0.018 - - 20,000 200 0.0100 0.017 0.013 0.018 - - 20,000 0.0100 0.00%
2006-02-22 0 0.017 0.014 0.017 0.013 0.017 319,000 5,170 0.0162 0.017 0.014 0.017 0.013 0.017 319,000 0.0162 6.25%
2006-02-21 0 0.016 0.014 0.017 0.014 0.017 1,062,000 16,410 0.0155 0.016 0.014 0.017 0.014 0.017 1,062,000 0.0155 6.67%
2006-02-20 0 0.015 0.014 0.015 0.013 0.015 1,245,000 17,310 0.0139 0.015 0.014 0.015 0.013 0.015 1,245,000 0.0139 50.00%
2006-02-17 0 0.010 0.010 0.014 0.010 0.015 1,140,000 12,210 0.0107 0.010 0.010 0.014 0.010 0.015 1,140,000 0.0107 -37.50%
2006-02-16 0 0.016 0.012 0.019 0.016 0.016 235,000 3,490 0.0149 0.016 0.012 0.019 0.016 0.016 235,000 0.0149 0.00%
2006-02-15 0 0.016 0.011 0.018 - - 0 0 - 0.016 0.011 0.018 - - 0 - 0.00%
2006-02-14 0 0.016 0.013 0.017 0.013 0.017 330,000 4,860 0.0147 0.016 0.013 0.017 0.013 0.017 330,000 0.0147 6.67%
2006-02-13 0 0.015 0.013 0.015 - - 0 0 - 0.015 0.013 0.015 - - 0 - 0.00%
2006-02-10 0 0.015 0.014 0.015 0.015 0.018 1,297,600 20,071 0.0155 0.015 0.014 0.015 0.015 0.018 1,297,600 0.0155 7.14%
2006-02-09 0 0.014 0.013 0.019 - - 0 0 - 0.014 0.013 0.019 - - 0 - 0.00%
2006-02-08 0 0.014 0.011 0.019 - - 0 0 - 0.014 0.011 0.019 - - 0 - 0.00%
2006-02-07 0 0.014 0.014 0.017 0.013 0.013 41,000 478 0.0117 0.014 0.014 0.017 0.013 0.013 41,000 0.0117 0.00%
2006-02-06 0 0.014 0.013 0.021 0.021 0.021 30,000 630 0.0210 0.014 0.013 0.021 0.021 0.021 30,000 0.0210 0.00%
2006-02-03 0 0.014 0.014 0.018 0.014 0.016 1,290,000 18,420 0.0143 0.014 0.014 0.018 0.014 0.016 1,290,000 0.0143 -39.13%
2006-02-02 0 0.023 0.016 0.023 0.011 0.023 335,000 5,605 0.0167 0.023 0.016 0.023 0.011 0.023 335,000 0.0167 15.00%
2006-02-01 0 0.020 0.011 0.020 - - 0 0 - 0.020 0.011 0.020 - - 0 - 0.00%
2006-01-27 0 0.020 0.012 0.020 0.012 0.020 425,000 5,585 0.0131 0.020 0.012 0.020 0.012 0.020 425,000 0.0131 33.33%
2006-01-26 0 0.015 0.012 - 0.011 0.015 1,385,000 16,485 0.0119 0.015 0.012 - 0.011 0.015 1,385,000 0.0119 50.00%
2006-01-25 0 0.010 0.010 0.015 - - 0 0 - 0.010 0.010 0.015 - - 0 - 0.00%
2006-01-24 0 0.010 0.010 0.014 0.010 0.010 90,000 900 0.0100 0.010 0.010 0.014 0.010 0.010 90,000 0.0100 -16.67%
2006-01-23 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
2006-01-20 0 0.012 0.011 0.015 - - 0 0 - 0.012 0.011 0.015 - - 0 - 0.00%
2006-01-19 0 0.012 0.010 0.016 - - 5,000 25 0.0050 0.012 0.010 0.016 - - 5,000 0.0050 0.00%
2006-01-18 0 0.012 - 0.015 0.012 0.012 350,000 3,850 0.0110 0.012 - 0.015 0.012 0.012 350,000 0.0110 20.00%
2006-01-17 0 0.010 0.010 0.014 0.010 0.013 750,000 7,590 0.0101 0.010 0.010 0.014 0.010 0.013 750,000 0.0101 -28.57%
2006-01-16 0 0.014 0.010 0.014 0.013 0.016 975,000 13,260 0.0136 0.014 0.010 0.014 0.013 0.016 975,000 0.0136 40.00%
2006-01-13 0 0.010 - 0.010 0.010 0.010 1,800,000 18,000 0.0100 0.010 - 0.010 0.010 0.010 1,800,000 0.0100 0.00%
2006-01-12 0 0.010 0.010 0.013 - - 3,000 15 0.0050 0.010 0.010 0.013 - - 3,000 0.0050 0.00%
2006-01-11 0 0.010 - 0.012 0.010 0.011 3,413,600 35,815 0.0105 0.010 - 0.012 0.010 0.011 3,413,600 0.0105 0.00%
2006-01-10 0 0.010 0.010 0.013 0.010 0.010 67,899 624 0.0092 0.010 0.010 0.013 0.010 0.010 67,899 0.0092 -23.08%
2006-01-09 0 0.013 - 0.013 0.012 0.013 300,000 3,750 0.0125 0.013 - 0.013 0.012 0.013 300,000 0.0125 30.00%
2006-01-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - -9.09%
2006-01-05 0 0.011 - 0.012 - - 0 0 - 0.011 - 0.012 - - 0 - 0.00%
2006-01-04 0 0.011 - 0.011 - - 0 0 - 0.011 - 0.011 - - 0 - -8.33%
2006-01-03 0 0.012 - 0.012 - - 10,000 30 0.0030 0.012 - 0.012 - - 10,000 0.0030 0.00%
2005-12-30 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
2005-12-29 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
2005-12-28 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2005-12-23 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2005-12-22 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2005-12-21 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2005-12-20 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2005-12-19 1 - - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2005-12-16 0 0.012 - 0.013 - - 0 0 - 0.012 - 0.013 - - 0 - 0.00%
2005-12-15 0 0.012 - 0.013 - - 0 0 - 0.012 - 0.013 - - 0 - 0.00%
2005-12-14 0 0.012 - 0.028 - - 0 0 - 0.012 - 0.028 - - 0 - 0.00%
2005-12-13 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
2005-12-12 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
2005-12-09 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
2005-12-08 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
2005-12-07 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
2005-12-06 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2005-12-05 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - 0.00%
2005-12-02 0 0.012 - 0.013 - - 0 0 - 0.012 - 0.013 - - 0 - 0.00%
2005-12-01 0 0.012 - - - - 0 0 - 0.012 - - - - 0 - 0.00%
2005-11-30 0 0.012 - 0.023 - - 0 0 - 0.012 - 0.023 - - 0 - 0.00%
2005-11-29 0 0.012 - 0.013 - - 0 0 - 0.012 - 0.013 - - 0 - 0.00%
2005-11-28 0 0.012 - 0.013 - - 0 0 - 0.012 - 0.013 - - 0 - 0.00%
2005-11-25 0 0.012 - 0.016 - - 0 0 - 0.012 - 0.016 - - 0 - 0.00%
2005-11-24 0 0.012 - 0.012 - - 0 0 - 0.012 - 0.012 - - 0 - -7.69%
2005-11-23 0 0.013 - 0.013 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
2005-11-22 0 0.013 - 0.013 - - 0 0 - 0.013 - 0.013 - - 0 - 0.00%
2005-11-21 0 0.013 - 0.013 0.012 0.013 235,000 2,755 0.0117 0.013 - 0.013 0.012 0.013 235,000 0.0117 18.18%
2005-11-18 0 0.011 - 0.011 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
2005-11-17 0 0.011 - 0.012 - - 0 0 - 0.011 - 0.012 - - 0 - 0.00%
2005-11-16 0 0.011 - 0.011 - - 0 0 - 0.011 - 0.011 - - 0 - 0.00%
2005-11-15 0 0.011 - 0.012 - - 0 0 - 0.011 - 0.012 - - 0 - 0.00%
2005-11-14 0 0.011 - 0.011 0.011 0.011 600,000 6,600 0.0110 0.011 - 0.011 0.011 0.011 600,000 0.0110 10.00%
2005-11-11 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
2005-11-10 0 0.010 - 0.010 0.010 0.010 210,000 2,100 0.0100 0.010 - 0.010 0.010 0.010 210,000 0.0100 0.00%
2005-11-09 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
2005-11-08 0 0.010 - 0.012 - - 5,000 50 0.0100 0.010 - 0.012 - - 5,000 0.0100 0.00%
2005-11-07 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
2005-11-04 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
2005-11-03 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
2005-11-02 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
2005-11-01 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2005-10-31 0 0.010 0.010 0.013 0.010 0.012 5,230,000 58,850 0.0113 0.010 0.010 0.013 0.010 0.012 5,230,000 0.0113 0.00%
2005-10-28 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
2005-10-27 0 0.010 - 0.013 - - 0 0 - 0.010 - 0.013 - - 0 - 0.00%
2005-10-26 0 0.010 - 0.010 0.010 0.011 120,000 1,260 0.0105 0.010 - 0.010 0.010 0.011 120,000 0.0105 -23.08%
2005-10-25 0 0.013 - 0.013 - - 0 0 - 0.013 - 0.013 - - 0 - -7.14%
2005-10-24 0 0.014 - 0.014 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
2005-10-21 0 0.014 - 0.014 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
2005-10-20 0 0.014 - 0.015 - - 0 0 - 0.014 - 0.015 - - 0 - 0.00%
2005-10-19 0 0.014 - 0.014 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
2005-10-18 0 0.014 - 0.020 - - 0 0 - 0.014 - 0.020 - - 0 - 0.00%
2005-10-17 0 0.014 - 0.014 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
2005-10-14 0 0.014 - 0.016 - - 22,000 176 0.0080 0.014 - 0.016 - - 22,000 0.0080 0.00%
2005-10-13 0 0.014 - 0.015 - - 0 0 - 0.014 - 0.015 - - 0 - 0.00%
2005-10-12 0 0.014 - 0.015 - - 0 0 - 0.014 - 0.015 - - 0 - 0.00%
2005-10-10 0 0.014 - 0.014 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
2005-10-07 0 0.014 - 0.018 - - 0 0 - 0.014 - 0.018 - - 0 - 0.00%
2005-10-06 0 0.014 - 0.014 - - 0 0 - 0.014 - 0.014 - - 0 - 0.00%
2005-10-05 0 0.014 - 0.017 - - 10,000 100 0.0100 0.014 - 0.017 - - 10,000 0.0100 0.00%
2005-10-04 0 0.014 0.013 0.019 0.012 0.014 630,000 8,760 0.0139 0.014 0.013 0.019 0.012 0.014 630,000 0.0139 -12.50%
2005-10-03 0 0.016 0.013 0.020 - - 0 0 - 0.016 0.013 0.020 - - 0 - 0.00%
2005-09-30 0 0.016 0.014 0.018 - - 0 0 - 0.016 0.014 0.018 - - 0 - 0.00%
2005-09-29 0 0.016 0.016 0.018 0.015 0.019 215,000 3,920 0.0182 0.016 0.016 0.018 0.015 0.019 215,000 0.0182 -5.88%
2005-09-28 0 0.017 0.017 0.020 0.017 0.017 60,000 1,020 0.0170 0.017 0.017 0.020 0.017 0.017 60,000 0.0170 0.00%
2005-09-27 0 0.017 0.012 0.017 - - 0 0 - 0.017 0.012 0.017 - - 0 - 0.00%
2005-09-26 0 0.017 0.012 0.017 - - 0 0 - 0.017 0.012 0.017 - - 0 - -5.56%
2005-09-23 0 0.018 0.011 0.020 - - 25,000 2,000 0.0800 0.018 0.011 0.020 - - 25,000 0.0800 0.00%
2005-09-22 0 0.018 0.016 0.018 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
2005-09-21 0 0.018 0.016 0.018 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
2005-09-20 0 0.018 0.015 0.019 - - 0 0 - 0.018 0.015 0.019 - - 0 - 0.00%
2005-09-16 0 0.018 0.014 0.020 - - 0 0 - 0.018 0.014 0.020 - - 0 - 0.00%
2005-09-15 0 0.018 0.018 0.020 0.015 0.018 415,000 6,640 0.0160 0.018 0.018 0.020 0.015 0.018 415,000 0.0160 -5.26%
2005-09-14 0 0.019 0.019 0.020 0.018 0.020 255,000 4,680 0.0184 0.019 0.019 0.020 0.018 0.020 255,000 0.0184 5.56%
2005-09-13 0 0.018 0.015 0.020 - - 0 0 - 0.018 0.015 0.020 - - 0 - 0.00%
2005-09-12 0 0.018 0.014 0.019 - - 0 0 - 0.018 0.014 0.019 - - 0 - 0.00%
2005-09-09 0 0.018 0.018 0.020 0.018 0.018 40,000 640 0.0160 0.018 0.018 0.020 0.018 0.018 40,000 0.0160 -5.26%
2005-09-08 0 0.019 0.017 0.020 0.015 0.019 146,000 2,420 0.0166 0.019 0.017 0.020 0.015 0.019 146,000 0.0166 0.00%
2005-09-07 0 0.019 0.019 0.025 0.019 0.019 42,000 714 0.0170 0.019 0.019 0.025 0.019 0.019 42,000 0.0170 0.00%
2005-09-06 0 0.019 0.019 0.021 0.019 0.019 1,910,000 36,230 0.0190 0.019 0.019 0.021 0.019 0.019 1,910,000 0.0190 0.00%
2005-09-05 0 0.019 0.019 0.025 0.019 0.019 234,000 4,068 0.0174 0.019 0.019 0.025 0.019 0.019 234,000 0.0174 -5.00%
2005-09-02 0 0.020 0.020 0.025 0.019 0.019 470,000 8,850 0.0188 0.020 0.020 0.025 0.019 0.019 470,000 0.0188 11.11%
2005-09-01 0 0.018 0.018 0.025 0.018 0.018 105,000 1,755 0.0167 0.018 0.018 0.025 0.018 0.018 105,000 0.0167 -10.00%
2005-08-31 0 0.020 0.018 0.022 - - 0 0 - 0.020 0.018 0.022 - - 0 - 0.00%
2005-08-30 0 0.020 0.020 0.025 0.019 0.020 7,800,000 153,660 0.0197 0.020 0.020 0.025 0.019 0.020 7,800,000 0.0197 -23.08%
2005-08-29 0 0.026 0.020 0.026 0.020 0.026 3,035,000 72,090 0.0238 0.026 0.020 0.026 0.020 0.026 3,035,000 0.0238 23.81%
2005-08-26 0 0.021 0.021 0.023 0.019 0.028 16,619,800 400,236 0.0241 0.021 0.021 0.023 0.019 0.028 16,619,800 0.0241 23.53%
2005-08-25 0 0.017 0.015 0.017 0.017 0.017 212,000 3,590 0.0169 0.017 0.015 0.017 0.017 0.017 212,000 0.0169 0.00%
2005-08-24 0 0.017 0.014 0.018 0.015 0.018 11,970,000 194,460 0.0162 0.017 0.014 0.018 0.015 0.018 11,970,000 0.0162 -26.09%
2005-08-23 0 0.023 0.015 0.025 - - 0 0 - 0.023 0.015 0.025 - - 0 - 0.00%
2005-08-22 0 0.023 0.016 0.026 - - 0 0 - 0.023 0.016 0.026 - - 0 - 0.00%
2005-08-19 0 0.023 0.015 0.025 - - 0 0 - 0.023 0.015 0.025 - - 0 - 0.00%
2005-08-18 0 0.023 0.018 0.025 0.017 0.023 520,000 11,490 0.0221 0.023 0.018 0.025 0.017 0.023 520,000 0.0221 0.00%
2005-08-17 0 0.023 0.023 0.025 0.023 0.023 640,000 14,590 0.0228 0.023 0.023 0.025 0.023 0.023 640,000 0.0228 -8.00%
2005-08-16 0 0.025 0.017 0.025 0.017 0.025 1,262,000 24,014 0.0190 0.025 0.017 0.025 0.017 0.025 1,262,000 0.0190 47.06%
2005-08-15 0 0.017 0.017 0.020 0.015 0.017 1,385,000 22,670 0.0164 0.017 0.017 0.020 0.015 0.017 1,385,000 0.0164 13.33%
2005-08-12 0 0.015 0.010 0.015 - - 0 0 - 0.015 0.010 0.015 - - 0 - 0.00%
2005-08-11 0 0.015 0.013 0.020 0.015 0.015 70,800 1,008 0.0142 0.015 0.013 0.020 0.015 0.015 70,800 0.0142 -11.76%
2005-08-10 0 0.017 0.015 0.020 - - 4,032 32 0.0079 0.017 0.015 0.020 - - 4,032 0.0079 0.00%
2005-08-09 0 0.017 0.014 0.020 - - 0 0 - 0.017 0.014 0.020 - - 0 - 0.00%
2005-08-08 0 0.017 0.016 0.020 0.014 0.017 75,000 1,080 0.0144 0.017 0.016 0.020 0.014 0.017 75,000 0.0144 21.43%
2005-08-05 0 0.014 0.014 0.020 0.014 0.014 87,000 1,110 0.0128 0.014 0.014 0.020 0.014 0.014 87,000 0.0128 -6.67%
2005-08-04 0 0.015 0.015 0.020 0.015 0.015 300,000 4,310 0.0144 0.015 0.015 0.020 0.015 0.015 300,000 0.0144 -11.76%
2005-08-03 0 0.017 0.014 0.019 - - 0 0 - 0.017 0.014 0.019 - - 0 - 0.00%
2005-08-02 0 0.017 0.014 0.019 0.017 0.017 1,100,000 18,450 0.0168 0.017 0.014 0.019 0.017 0.017 1,100,000 0.0168 -10.53%
2005-08-01 0 0.019 0.019 0.020 0.017 0.018 1,200,000 21,570 0.0180 0.019 0.019 0.020 0.017 0.018 1,200,000 0.0180 0.00%
2005-07-29 0 0.019 0.018 0.019 0.018 0.020 275,000 5,130 0.0187 0.019 0.018 0.019 0.018 0.020 275,000 0.0187 5.56%
2005-07-28 0 0.018 0.018 0.019 0.018 0.018 310,140 5,342 0.0172 0.018 0.018 0.019 0.018 0.018 310,140 0.0172 0.00%
2005-07-27 0 0.018 0.019 0.020 0.018 0.019 1,837,960 33,737 0.0184 0.018 0.019 0.020 0.018 0.019 1,837,960 0.0184 -14.29%
2005-07-26 0 0.021 0.020 0.025 0.019 0.022 1,397,400 27,360 0.0196 0.021 0.020 0.025 0.019 0.022 1,397,400 0.0196 0.00%
2005-07-25 0 0.021 0.021 0.026 0.020 0.034 4,930,640 143,840 0.0292 0.021 0.021 0.026 0.020 0.034 4,930,640 0.0292

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top