South China Financial Holdings Limited: Wrnt due 2006-03-02
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00442 | 2005-03-07 | 2006-02-27 | 2006-03-03 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2006-03-02 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2006-03-01 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-28 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-02-24 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-02-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-02-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-02-21 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-02-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-02-17 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-02-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-02-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-02-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-02-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-02-10 | 0 | 0.010 | - | 0.015 | - | - | 0 | 0 | - | 0.010 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2006-02-09 | 0 | 0.010 | - | 0.012 | - | - | 0 | 0 | - | 0.010 | - | 0.012 | - | - | 0 | - | 0.00% |
| 2006-02-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-02-07 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-02-06 | 0 | 0.010 | - | 0.015 | - | - | 0 | 0 | - | 0.010 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2006-02-03 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-02-02 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-02-01 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-01-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-01-26 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2006-01-25 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2006-01-24 | 0 | 0.010 | - | 0.011 | - | - | 0 | 0 | - | 0.010 | - | 0.011 | - | - | 0 | - | 0.00% |
| 2006-01-23 | 0 | 0.010 | - | 0.011 | - | - | 0 | 0 | - | 0.010 | - | 0.011 | - | - | 0 | - | 0.00% |
| 2006-01-20 | 0 | 0.010 | - | 0.014 | 0.010 | 0.010 | 250,000 | 2,250 | 0.0090 | 0.010 | - | 0.014 | 0.010 | 0.010 | 250,000 | 0.0090 | 0.00% |
| 2006-01-19 | 0 | 0.010 | 0.010 | 0.015 | 0.010 | 0.010 | 1,800,000 | 18,000 | 0.0100 | 0.010 | 0.010 | 0.015 | 0.010 | 0.010 | 1,800,000 | 0.0100 | -9.09% |
| 2006-01-18 | 0 | 0.011 | 0.011 | 0.014 | 0.011 | 0.011 | 100,000 | 1,100 | 0.0110 | 0.011 | 0.011 | 0.014 | 0.011 | 0.011 | 100,000 | 0.0110 | -26.67% |
| 2006-01-17 | 0 | 0.015 | 0.012 | 0.018 | 0.015 | 0.018 | 700,000 | 11,400 | 0.0163 | 0.015 | 0.012 | 0.018 | 0.015 | 0.018 | 700,000 | 0.0163 | -16.67% |
| 2006-01-16 | 0 | 0.018 | 0.015 | 0.020 | 0.012 | 0.018 | 1,300,000 | 18,400 | 0.0142 | 0.018 | 0.015 | 0.020 | 0.012 | 0.018 | 1,300,000 | 0.0142 | 80.00% |
| 2006-01-13 | 0 | 0.010 | 0.010 | 0.019 | - | - | 0 | 0 | - | 0.010 | 0.010 | 0.019 | - | - | 0 | - | 0.00% |
| 2006-01-12 | 0 | 0.010 | 0.010 | 0.018 | 0.010 | 0.010 | 1,100,000 | 11,000 | 0.0100 | 0.010 | 0.010 | 0.018 | 0.010 | 0.010 | 1,100,000 | 0.0100 | 0.00% |
| 2006-01-11 | 0 | 0.010 | - | 0.015 | - | - | 0 | 0 | - | 0.010 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2006-01-10 | 0 | 0.010 | - | 0.015 | - | - | 0 | 0 | - | 0.010 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2006-01-09 | 0 | 0.010 | - | 0.015 | - | - | 0 | 0 | - | 0.010 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2006-01-06 | 0 | 0.010 | - | 0.015 | - | - | 0 | 0 | - | 0.010 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2006-01-05 | 0 | 0.010 | - | 0.015 | - | - | 0 | 0 | - | 0.010 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2006-01-04 | 0 | 0.010 | - | 0.018 | - | - | 0 | 0 | - | 0.010 | - | 0.018 | - | - | 0 | - | 0.00% |
| 2006-01-03 | 0 | 0.010 | - | 0.015 | - | - | 0 | 0 | - | 0.010 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2005-12-30 | 0 | 0.010 | - | 0.015 | - | - | 0 | 0 | - | 0.010 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2005-12-29 | 0 | 0.010 | - | 0.015 | - | - | 0 | 0 | - | 0.010 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2005-12-28 | 0 | 0.010 | - | 0.015 | - | - | 0 | 0 | - | 0.010 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2005-12-23 | 0 | 0.010 | - | 0.018 | - | - | 0 | 0 | - | 0.010 | - | 0.018 | - | - | 0 | - | 0.00% |
| 2005-12-22 | 0 | 0.010 | - | 0.017 | - | - | 0 | 0 | - | 0.010 | - | 0.017 | - | - | 0 | - | 0.00% |
| 2005-12-21 | 0 | 0.010 | - | 0.017 | - | - | 0 | 0 | - | 0.010 | - | 0.017 | - | - | 0 | - | 0.00% |
| 2005-12-20 | 0 | 0.010 | - | 0.017 | - | - | 0 | 0 | - | 0.010 | - | 0.017 | - | - | 0 | - | 0.00% |
| 2005-12-19 | 0 | 0.010 | - | 0.017 | - | - | 0 | 0 | - | 0.010 | - | 0.017 | - | - | 0 | - | 0.00% |
| 2005-12-16 | 0 | 0.010 | - | 0.018 | - | - | 0 | 0 | - | 0.010 | - | 0.018 | - | - | 0 | - | 0.00% |
| 2005-12-15 | 0 | 0.010 | - | 0.017 | - | - | 0 | 0 | - | 0.010 | - | 0.017 | - | - | 0 | - | 0.00% |
| 2005-12-14 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2005-12-13 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2005-12-12 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2005-12-09 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2005-12-08 | 0 | 0.010 | - | 0.018 | - | - | 0 | 0 | - | 0.010 | - | 0.018 | - | - | 0 | - | 0.00% |
| 2005-12-07 | 0 | 0.010 | - | 0.017 | - | - | 0 | 0 | - | 0.010 | - | 0.017 | - | - | 0 | - | 0.00% |
| 2005-12-06 | 0 | 0.010 | - | 0.017 | - | - | 0 | 0 | - | 0.010 | - | 0.017 | - | - | 0 | - | 0.00% |
| 2005-12-05 | 0 | 0.010 | - | 0.013 | - | - | 0 | 0 | - | 0.010 | - | 0.013 | - | - | 0 | - | 0.00% |
| 2005-12-02 | 0 | 0.010 | - | 0.017 | - | - | 0 | 0 | - | 0.010 | - | 0.017 | - | - | 0 | - | 0.00% |
| 2005-12-01 | 0 | 0.010 | - | 0.017 | - | - | 0 | 0 | - | 0.010 | - | 0.017 | - | - | 0 | - | 0.00% |
| 2005-11-30 | 0 | 0.010 | - | 0.018 | - | - | 0 | 0 | - | 0.010 | - | 0.018 | - | - | 0 | - | 0.00% |
| 2005-11-29 | 0 | 0.010 | - | 0.019 | - | - | 0 | 0 | - | 0.010 | - | 0.019 | - | - | 0 | - | 0.00% |
| 2005-11-28 | 0 | 0.010 | - | 0.018 | - | - | 0 | 0 | - | 0.010 | - | 0.018 | - | - | 0 | - | 0.00% |
| 2005-11-25 | 0 | 0.010 | - | 0.018 | - | - | 0 | 0 | - | 0.010 | - | 0.018 | - | - | 0 | - | 0.00% |
| 2005-11-24 | 0 | 0.010 | - | 0.019 | - | - | 0 | 0 | - | 0.010 | - | 0.019 | - | - | 0 | - | 0.00% |
| 2005-11-23 | 0 | 0.010 | - | 0.019 | - | - | 0 | 0 | - | 0.010 | - | 0.019 | - | - | 0 | - | 0.00% |
| 2005-11-22 | 0 | 0.010 | - | 0.018 | - | - | 0 | 0 | - | 0.010 | - | 0.018 | - | - | 0 | - | 0.00% |
| 2005-11-21 | 0 | 0.010 | - | 0.018 | - | - | 0 | 0 | - | 0.010 | - | 0.018 | - | - | 0 | - | 0.00% |
| 2005-11-18 | 0 | 0.010 | - | 0.019 | - | - | 0 | 0 | - | 0.010 | - | 0.019 | - | - | 0 | - | 0.00% |
| 2005-11-17 | 0 | 0.010 | - | 0.019 | - | - | 0 | 0 | - | 0.010 | - | 0.019 | - | - | 0 | - | 0.00% |
| 2005-11-16 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-11-15 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-11-14 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-11-11 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-11-10 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-11-09 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-11-08 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-11-07 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-11-04 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-11-03 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-11-02 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-11-01 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-10-31 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-10-28 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-10-27 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-10-26 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-10-25 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-10-24 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-10-21 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-10-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-10-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-10-18 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-10-17 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-10-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-10-13 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-10-12 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-10-10 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-10-07 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-10-06 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-10-05 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-10-04 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-10-03 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-09-30 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-09-29 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-09-28 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-09-27 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-09-26 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-09-23 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-09-22 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-09-21 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-09-20 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-09-16 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-09-15 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-09-14 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-09-13 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-09-12 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-09-09 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-09-08 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-09-07 | 0 | 0.010 | - | 0.020 | 0.010 | 0.010 | 400,000 | 4,000 | 0.0100 | 0.010 | - | 0.020 | 0.010 | 0.010 | 400,000 | 0.0100 | 0.00% |
| 2005-09-06 | 0 | 0.010 | - | 0.019 | - | - | 0 | 0 | - | 0.010 | - | 0.019 | - | - | 0 | - | 0.00% |
| 2005-09-05 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-09-02 | 0 | 0.010 | - | 0.019 | - | - | 0 | 0 | - | 0.010 | - | 0.019 | - | - | 0 | - | 0.00% |
| 2005-09-01 | 0 | 0.010 | - | 0.011 | - | - | 0 | 0 | - | 0.010 | - | 0.011 | - | - | 0 | - | 0.00% |
| 2005-08-31 | 0 | 0.010 | - | 0.011 | - | - | 0 | 0 | - | 0.010 | - | 0.011 | - | - | 0 | - | 0.00% |
| 2005-08-30 | 0 | 0.010 | - | 0.019 | 0.010 | 0.010 | 500,000 | 5,000 | 0.0100 | 0.010 | - | 0.019 | 0.010 | 0.010 | 500,000 | 0.0100 | 0.00% |
| 2005-08-29 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-08-26 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-08-25 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2005-08-24 | 0 | 0.010 | - | 0.020 | 0.010 | 0.010 | 200,000 | 2,000 | 0.0100 | 0.010 | - | 0.020 | 0.010 | 0.010 | 200,000 | 0.0100 | 0.00% |
| 2005-08-23 | 0 | 0.010 | - | 0.019 | - | - | 0 | 0 | - | 0.010 | - | 0.019 | - | - | 0 | - | 0.00% |
| 2005-08-22 | 0 | 0.010 | - | 0.019 | 0.010 | 0.010 | 500,000 | 5,000 | 0.0100 | 0.010 | - | 0.019 | 0.010 | 0.010 | 500,000 | 0.0100 | 0.00% |
| 2005-08-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-08-18 | 0 | 0.010 | - | 0.011 | 0.010 | 0.010 | 300,000 | 3,000 | 0.0100 | 0.010 | - | 0.011 | 0.010 | 0.010 | 300,000 | 0.0100 | 0.00% |
| 2005-08-17 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-08-16 | 0 | 0.010 | - | 0.011 | 0.010 | 0.010 | 500,000 | 5,000 | 0.0100 | 0.010 | - | 0.011 | 0.010 | 0.010 | 500,000 | 0.0100 | 0.00% |
| 2005-08-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2005-08-12 | 0 | 0.010 | - | 0.011 | 0.010 | 0.010 | 500,000 | 5,000 | 0.0100 | 0.010 | - | 0.011 | 0.010 | 0.010 | 500,000 | 0.0100 | -16.67% |
| 2005-08-11 | 0 | 0.012 | - | 0.012 | 0.010 | 0.015 | 3,100,000 | 34,300 | 0.0111 | 0.012 | - | 0.012 | 0.010 | 0.015 | 3,100,000 | 0.0111 | -52.00% |
| 2005-08-10 | 0 | 0.025 | - | 0.025 | 0.010 | 0.025 | 1,100,000 | 12,500 | 0.0114 | 0.025 | - | 0.025 | 0.010 | 0.025 | 1,100,000 | 0.0114 | 0.00% |
| 2005-08-09 | 0 | 0.025 | - | 0.025 | - | - | 0 | 0 | - | 0.025 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2005-08-08 | 0 | 0.025 | - | 0.025 | - | - | 0 | 0 | - | 0.025 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2005-08-05 | 0 | 0.025 | 0.010 | 0.025 | - | - | 0 | 0 | - | 0.025 | 0.010 | 0.025 | - | - | 0 | - | 0.00% |
| 2005-08-04 | 0 | 0.025 | 0.010 | 0.025 | - | - | 0 | 0 | - | 0.025 | 0.010 | 0.025 | - | - | 0 | - | 0.00% |
| 2005-08-03 | 0 | 0.025 | 0.012 | 0.025 | - | - | 0 | 0 | - | 0.025 | 0.012 | 0.025 | - | - | 0 | - | 0.00% |
| 2005-08-02 | 0 | 0.025 | - | 0.025 | - | - | 0 | 0 | - | 0.025 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2005-08-01 | 0 | 0.025 | - | 0.030 | - | - | 0 | 0 | - | 0.025 | - | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-29 | 0 | 0.025 | 0.012 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.012 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-28 | 0 | 0.025 | - | 0.030 | - | - | 0 | 0 | - | 0.025 | - | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-27 | 0 | 0.025 | - | 0.030 | - | - | 0 | 0 | - | 0.025 | - | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-26 | 0 | 0.025 | - | 0.030 | - | - | 0 | 0 | - | 0.025 | - | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-25 | 0 | 0.025 | 0.012 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.012 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-22 | 0 | 0.025 | - | 0.030 | - | - | 0 | 0 | - | 0.025 | - | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-21 | 0 | 0.025 | 0.010 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.010 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-20 | 0 | 0.025 | 0.012 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.012 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-19 | 0 | 0.025 | 0.012 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.012 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-18 | 0 | 0.025 | 0.012 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.012 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-15 | 0 | 0.025 | 0.012 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.012 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-14 | 0 | 0.025 | 0.012 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.012 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-13 | 0 | 0.025 | 0.012 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.012 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-12 | 0 | 0.025 | 0.012 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.012 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-11 | 0 | 0.025 | 0.011 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.011 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-08 | 0 | 0.025 | 0.011 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.011 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-07 | 0 | 0.025 | 0.014 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.014 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-06 | 0 | 0.025 | 0.014 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.014 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-05 | 0 | 0.025 | 0.014 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.014 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-07-04 | 0 | 0.025 | 0.014 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.014 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-06-30 | 0 | 0.025 | 0.014 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.014 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-06-29 | 0 | 0.025 | 0.014 | 0.027 | - | - | 0 | 0 | - | 0.025 | 0.014 | 0.027 | - | - | 0 | - | 0.00% |
| 2005-06-28 | 0 | 0.025 | 0.014 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.014 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-06-27 | 0 | 0.025 | 0.012 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.012 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-06-24 | 0 | 0.025 | 0.012 | 0.027 | - | - | 0 | 0 | - | 0.025 | 0.012 | 0.027 | - | - | 0 | - | 0.00% |
| 2005-06-23 | 0 | 0.025 | 0.011 | 0.027 | - | - | 0 | 0 | - | 0.025 | 0.011 | 0.027 | - | - | 0 | - | 0.00% |
| 2005-06-22 | 0 | 0.025 | 0.010 | - | - | - | 0 | 0 | - | 0.025 | 0.010 | - | - | - | 0 | - | 0.00% |
| 2005-06-21 | 1 | - | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2005-06-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2005-06-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2005-06-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2005-06-15 | 1 | - | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2005-06-14 | 1 | - | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2005-06-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2005-06-10 | 1 | - | - | - | - | - | 0 | 0 | - | 0.025 | - | - | - | - | 0 | - | 0.00% |
| 2005-06-09 | 0 | 0.025 | - | 0.030 | - | - | 0 | 0 | - | 0.025 | - | 0.030 | - | - | 0 | - | 0.00% |
| 2005-06-08 | 0 | 0.025 | 0.015 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.015 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-06-07 | 0 | 0.025 | 0.015 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.015 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-06-06 | 0 | 0.025 | 0.015 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.015 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-06-03 | 0 | 0.025 | 0.015 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.015 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-06-02 | 0 | 0.025 | 0.015 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.015 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-06-01 | 0 | 0.025 | 0.015 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.015 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-05-31 | 0 | 0.025 | 0.015 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.015 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-05-30 | 0 | 0.025 | 0.016 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.016 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-05-27 | 0 | 0.025 | 0.015 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.015 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-05-26 | 0 | 0.025 | 0.015 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.015 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-05-25 | 0 | 0.025 | 0.015 | 0.030 | - | - | 210,000,000 | 5,460,000 | 0.0260 | 0.025 | 0.015 | 0.030 | - | - | 210,000,000 | 0.0260 | 0.00% |
| 2005-05-24 | 0 | 0.025 | 0.015 | 0.026 | - | - | 0 | 0 | - | 0.025 | 0.015 | 0.026 | - | - | 0 | - | 0.00% |
| 2005-05-23 | 0 | 0.025 | 0.015 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.015 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-05-20 | 0 | 0.025 | 0.015 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.015 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-05-19 | 0 | 0.025 | 0.015 | 0.030 | 0.025 | 0.025 | 460,400,000 | 11,970,000 | 0.0260 | 0.025 | 0.015 | 0.030 | 0.025 | 0.025 | 460,400,000 | 0.0260 | 13.64% |
| 2005-05-18 | 0 | 0.022 | 0.015 | 0.025 | - | - | 0 | 0 | - | 0.022 | 0.015 | 0.025 | - | - | 0 | - | 0.00% |
| 2005-05-17 | 0 | 0.022 | 0.015 | 0.025 | - | - | 0 | 0 | - | 0.022 | 0.015 | 0.025 | - | - | 0 | - | 0.00% |
| 2005-05-13 | 0 | 0.022 | 0.015 | 0.028 | 0.022 | 0.022 | 300,000 | 6,600 | 0.0220 | 0.022 | 0.015 | 0.028 | 0.022 | 0.022 | 300,000 | 0.0220 | -12.00% |
| 2005-05-12 | 0 | 0.025 | 0.016 | 0.028 | - | - | 0 | 0 | - | 0.025 | 0.016 | 0.028 | - | - | 0 | - | 0.00% |
| 2005-05-11 | 0 | 0.025 | 0.015 | 0.028 | - | - | 0 | 0 | - | 0.025 | 0.015 | 0.028 | - | - | 0 | - | 0.00% |
| 2005-05-10 | 0 | 0.025 | 0.015 | 0.028 | - | - | 0 | 0 | - | 0.025 | 0.015 | 0.028 | - | - | 0 | - | 0.00% |
| 2005-05-09 | 0 | 0.025 | 0.016 | 0.029 | - | - | 0 | 0 | - | 0.025 | 0.016 | 0.029 | - | - | 0 | - | 0.00% |
| 2005-05-06 | 0 | 0.025 | 0.017 | 0.028 | - | - | 0 | 0 | - | 0.025 | 0.017 | 0.028 | - | - | 0 | - | 0.00% |
| 2005-05-05 | 0 | 0.025 | 0.018 | 0.028 | - | - | 0 | 0 | - | 0.025 | 0.018 | 0.028 | - | - | 0 | - | 0.00% |
| 2005-05-04 | 0 | 0.025 | 0.018 | 0.025 | - | - | 0 | 0 | - | 0.025 | 0.018 | 0.025 | - | - | 0 | - | -10.71% |
| 2005-05-03 | 0 | 0.028 | 0.020 | 0.028 | - | - | 0 | 0 | - | 0.028 | 0.020 | 0.028 | - | - | 0 | - | 0.00% |
| 2005-04-29 | 0 | 0.028 | 0.020 | 0.028 | 0.020 | 0.028 | 500,000 | 10,800 | 0.0216 | 0.028 | 0.020 | 0.028 | 0.020 | 0.028 | 500,000 | 0.0216 | 0.00% |
| 2005-04-28 | 0 | 0.028 | 0.019 | 0.028 | - | - | 0 | 0 | - | 0.028 | 0.019 | 0.028 | - | - | 0 | - | 0.00% |
| 2005-04-27 | 0 | 0.028 | 0.015 | 0.028 | - | - | 0 | 0 | - | 0.028 | 0.015 | 0.028 | - | - | 0 | - | 0.00% |
| 2005-04-26 | 0 | 0.028 | 0.016 | 0.028 | 0.020 | 0.028 | 800,000 | 18,400 | 0.0230 | 0.028 | 0.016 | 0.028 | 0.020 | 0.028 | 800,000 | 0.0230 | 0.00% |
| 2005-04-25 | 0 | 0.028 | 0.015 | 0.028 | - | - | 0 | 0 | - | 0.028 | 0.015 | 0.028 | - | - | 0 | - | 0.00% |
| 2005-04-22 | 0 | 0.028 | 0.017 | 0.028 | - | - | 0 | 0 | - | 0.028 | 0.017 | 0.028 | - | - | 0 | - | 0.00% |
| 2005-04-21 | 0 | 0.028 | 0.014 | 0.028 | - | - | 0 | 0 | - | 0.028 | 0.014 | 0.028 | - | - | 0 | - | 0.00% |
| 2005-04-20 | 0 | 0.028 | 0.013 | 0.029 | - | - | 0 | 0 | - | 0.028 | 0.013 | 0.029 | - | - | 0 | - | 0.00% |
| 2005-04-19 | 0 | 0.028 | 0.019 | 0.028 | 0.028 | 0.028 | 100,000 | 2,800 | 0.0280 | 0.028 | 0.019 | 0.028 | 0.028 | 0.028 | 100,000 | 0.0280 | 12.00% |
| 2005-04-18 | 0 | 0.025 | 0.010 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.010 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-04-15 | 0 | 0.025 | 0.018 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.018 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-04-14 | 0 | 0.025 | 0.018 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.018 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-04-13 | 0 | 0.025 | 0.025 | 0.030 | 0.019 | 0.019 | 1,000,000 | 19,000 | 0.0190 | 0.025 | 0.025 | 0.030 | 0.019 | 0.019 | 1,000,000 | 0.0190 | 0.00% |
| 2005-04-12 | 0 | 0.025 | 0.017 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.017 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-04-11 | 0 | 0.025 | 0.017 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.017 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-04-08 | 0 | 0.025 | 0.016 | 0.029 | - | - | 0 | 0 | - | 0.025 | 0.016 | 0.029 | - | - | 0 | - | 0.00% |
| 2005-04-07 | 0 | 0.025 | 0.021 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.021 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-04-06 | 0 | 0.025 | 0.025 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.025 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-04-04 | 0 | 0.025 | 0.017 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.017 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-04-01 | 0 | 0.025 | 0.020 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.020 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-03-31 | 0 | 0.025 | 0.019 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.019 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-03-30 | 0 | 0.025 | 0.022 | 0.030 | - | - | 0 | 0 | - | 0.025 | 0.022 | 0.030 | - | - | 0 | - | 0.00% |
| 2005-03-29 | 0 | 0.025 | 0.021 | 0.030 | 0.025 | 0.025 | 700,000 | 17,500 | 0.0250 | 0.025 | 0.021 | 0.030 | 0.025 | 0.025 | 700,000 | 0.0250 | -16.67% |
| 2005-03-24 | 0 | 0.030 | 0.025 | 0.035 | - | - | 0 | 0 | - | 0.030 | 0.025 | 0.035 | - | - | 0 | - | 0.00% |
| 2005-03-23 | 0 | 0.030 | 0.026 | 0.036 | - | - | 0 | 0 | - | 0.030 | 0.026 | 0.036 | - | - | 0 | - | 0.00% |
| 2005-03-22 | 0 | 0.030 | 0.029 | 0.038 | 0.030 | 0.039 | 2,900,000 | 92,500 | 0.0319 | 0.030 | 0.029 | 0.038 | 0.030 | 0.039 | 2,900,000 | 0.0319 | 3.45% |
| 2005-03-21 | 0 | 0.029 | 0.029 | 0.034 | 0.029 | 0.033 | 3,700,000 | 109,100 | 0.0295 | 0.029 | 0.029 | 0.034 | 0.029 | 0.033 | 3,700,000 | 0.0295 | -32.56% |
| 2005-03-18 | 0 | 0.043 | 0.024 | - | - | - | 0 | 0 | - | 0.043 | 0.024 | - | - | - | 0 | - | 0.00% |
| 2005-03-17 | 0 | 0.043 | 0.038 | 0.043 | - | - | 0 | 0 | - | 0.043 | 0.038 | 0.043 | - | - | 0 | - | 0.00% |
| 2005-03-16 | 0 | 0.043 | 0.030 | 0.052 | 0.038 | 0.043 | 1,000,000 | 40,500 | 0.0405 | 0.043 | 0.030 | 0.052 | 0.038 | 0.043 | 1,000,000 | 0.0405 | -4.44% |
| 2005-03-15 | 0 | 0.045 | 0.043 | - | - | - | 0 | 0 | - | 0.045 | 0.043 | - | - | - | 0 | - | 0.00% |
| 2005-03-14 | 0 | 0.045 | 0.038 | 0.050 | 0.045 | 0.045 | 1,000,000 | 45,000 | 0.0450 | 0.045 | 0.038 | 0.050 | 0.045 | 0.045 | 1,000,000 | 0.0450 | -18.18% |
| 2005-03-11 | 0 | 0.055 | 0.055 | 0.060 | 0.055 | 0.062 | 2,500,000 | 149,800 | 0.0599 | 0.055 | 0.055 | 0.060 | 0.055 | 0.062 | 2,500,000 | 0.0599 | -15.38% |
| 2005-03-10 | 0 | 0.065 | 0.061 | 0.065 | 0.065 | 0.070 | 1,900,000 | 125,000 | 0.0658 | 0.065 | 0.061 | 0.065 | 0.065 | 0.070 | 1,900,000 | 0.0658 | 0.00% |
| 2005-03-09 | 0 | 0.065 | 0.050 | 0.065 | 0.065 | 0.070 | 600,000 | 41,500 | 0.0692 | 0.065 | 0.050 | 0.065 | 0.065 | 0.070 | 600,000 | 0.0692 | -18.75% |
| 2005-03-08 | 0 | 0.080 | - | 0.090 | - | - | 0 | 0 | - | 0.080 | - | 0.090 | - | - | 0 | - | 0.00% |
| 2005-03-07 | 0 | 0.080 | 0.070 | 0.085 | 0.080 | 0.098 | 2,000,000 | 170,000 | 0.0850 | 0.080 | 0.070 | 0.085 | 0.080 | 0.098 | 2,000,000 | 0.0850 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy