POLYTEC ASSET HOLDINGS LIMITED: Wrnt due 2007-06-18

Exchange Code Listed Last trade Delisted
HK Main 00492  2006-06-21  2007-06-13  2007-06-19
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
2007-06-18 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2007-06-15 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2007-06-14 1 - - - - - 0 0 - 0.470 - - - - 0 - 0.00%
2007-06-13 0 0.470 0.460 0.470 0.470 0.500 201,700 96,194 0.4769 0.470 0.460 0.470 0.470 0.500 201,700 0.4769 -6.00%
2007-06-12 0 0.500 0.480 0.550 0.465 0.500 72,650 34,032 0.4684 0.500 0.480 0.550 0.465 0.500 72,650 0.4684 6.38%
2007-06-11 0 0.470 0.470 0.530 0.460 0.495 148,290 69,661 0.4698 0.470 0.470 0.530 0.460 0.495 148,290 0.4698 -5.05%
2007-06-08 0 0.495 0.495 0.520 0.495 0.500 3,956,250 1,968,103 0.4975 0.495 0.495 0.520 0.495 0.500 3,956,250 0.4975 -4.81%
2007-06-07 0 0.520 0.520 0.540 0.520 0.560 4,189,190 2,217,985 0.5295 0.520 0.520 0.540 0.520 0.560 4,189,190 0.5295 -13.33%
2007-06-06 0 0.600 0.550 0.600 0.500 0.600 5,264,091 3,138,550 0.5962 0.600 0.550 0.600 0.500 0.600 5,264,091 0.5962 11.11%
2007-06-05 0 0.540 0.480 0.570 0.520 0.540 3,351,940 1,782,447 0.5318 0.540 0.480 0.570 0.520 0.540 3,351,940 0.5318 -5.26%
2007-06-04 0 0.570 0.540 0.570 0.520 0.600 2,066,950 1,235,914 0.5979 0.570 0.540 0.570 0.520 0.600 2,066,950 0.5979 -3.39%
2007-06-01 0 0.590 0.560 0.600 0.570 0.600 2,371,950 1,407,692 0.5935 0.590 0.560 0.600 0.570 0.600 2,371,950 0.5935 13.46%
2007-05-31 0 0.520 0.520 0.560 0.520 0.520 15,800 8,192 0.5185 0.520 0.520 0.560 0.520 0.520 15,800 0.5185 4.00%
2007-05-30 0 0.500 0.500 0.600 0.500 0.500 15,000 7,000 0.4667 0.500 0.500 0.600 0.500 0.500 15,000 0.4667 -9.09%
2007-05-29 0 0.550 0.550 0.640 0.520 0.620 62,750 35,390 0.5640 0.550 0.550 0.640 0.520 0.620 62,750 0.5640 -14.06%
2007-05-28 0 0.640 0.610 0.680 0.610 0.640 184,500 114,665 0.6215 0.640 0.610 0.680 0.610 0.640 184,500 0.6215 6.67%
2007-05-25 0 0.600 0.490 0.700 0.590 0.600 30,000 17,390 0.5797 0.600 0.490 0.700 0.590 0.600 30,000 0.5797 5.26%
2007-05-23 0 0.570 0.520 0.620 0.570 0.630 85,500 49,805 0.5825 0.570 0.520 0.620 0.570 0.630 85,500 0.5825 -1.72%
2007-05-22 0 0.580 0.520 0.580 0.570 0.580 27,000 15,280 0.5659 0.580 0.520 0.580 0.570 0.580 27,000 0.5659 3.57%
2007-05-21 0 0.560 0.450 0.580 - - 2,000 1,000 0.5000 0.560 0.450 0.580 - - 2,000 0.5000 0.00%
2007-05-18 0 0.560 0.540 0.570 0.520 0.560 257,500 138,400 0.5375 0.560 0.540 0.570 0.520 0.560 257,500 0.5375 0.00%
2007-05-17 0 0.560 0.540 0.560 0.530 0.600 166,300 91,860 0.5524 0.560 0.540 0.560 0.530 0.600 166,300 0.5524 5.66%
2007-05-16 0 0.530 0.530 0.550 0.500 0.500 91,750 45,758 0.4987 0.530 0.530 0.550 0.500 0.500 91,750 0.4987 6.00%
2007-05-15 0 0.500 0.490 0.600 0.450 0.500 159,500 72,635 0.4554 0.500 0.490 0.600 0.450 0.500 159,500 0.4554 8.70%
2007-05-14 0 0.460 0.460 0.475 0.450 0.630 58,250 26,948 0.4626 0.460 0.460 0.475 0.450 0.630 58,250 0.4626 -6.12%
2007-05-11 0 0.490 0.425 0.490 - - 1,600 667 0.4169 0.490 0.425 0.490 - - 1,600 0.4169 -3.92%
2007-05-10 0 0.510 0.490 0.510 0.510 0.510 140,650 71,699 0.5098 0.510 0.490 0.510 0.510 0.510 140,650 0.5098 -13.56%
2007-05-09 0 0.590 0.550 0.600 0.550 0.590 118,000 68,460 0.5802 0.590 0.550 0.600 0.550 0.590 118,000 0.5802 11.32%
2007-05-08 0 0.530 0.530 0.580 0.530 0.540 282,500 151,375 0.5358 0.530 0.530 0.580 0.530 0.540 282,500 0.5358 -1.85%
2007-05-07 0 0.540 0.540 0.560 0.490 0.580 183,950 101,202 0.5502 0.540 0.540 0.560 0.490 0.580 183,950 0.5502 8.00%
2007-05-04 0 0.500 0.465 0.530 0.400 0.590 868,720 420,093 0.4836 0.500 0.465 0.530 0.400 0.590 868,720 0.4836 51.52%
2007-05-03 0 0.330 0.325 0.330 - - 141,050 47,926 0.3398 0.330 0.325 0.330 - - 141,050 0.3398 -2.94%
2007-05-02 0 0.340 0.340 0.380 0.330 0.380 449,500 156,090 0.3473 0.340 0.340 0.380 0.330 0.380 449,500 0.3473 -2.86%
2007-04-30 0 0.350 0.325 0.380 0.280 0.350 242,000 78,420 0.3240 0.350 0.325 0.380 0.280 0.350 242,000 0.3240 14.75%
2007-04-27 0 0.305 0.300 0.335 0.300 0.350 555,000 170,825 0.3078 0.305 0.300 0.335 0.300 0.350 555,000 0.3078 -4.69%
2007-04-26 0 0.320 0.310 0.430 0.320 0.395 188,550 63,901 0.3389 0.320 0.310 0.430 0.320 0.395 188,550 0.3389 6.67%
2007-04-25 0 0.300 0.295 0.345 0.295 0.305 401,000 120,395 0.3002 0.300 0.295 0.345 0.295 0.305 401,000 0.3002 0.00%
2007-04-24 0 0.300 0.280 0.380 0.300 0.380 272,000 86,560 0.3182 0.300 0.280 0.380 0.300 0.380 272,000 0.3182 -25.00%
2007-04-23 0 0.400 0.370 0.480 0.390 0.400 150,000 59,500 0.3967 0.400 0.370 0.480 0.390 0.400 150,000 0.3967 -2.44%
2007-04-20 0 0.410 0.380 0.410 0.390 0.410 293,400 117,367 0.4000 0.410 0.380 0.410 0.390 0.410 293,400 0.4000 17.14%
2007-04-19 0 0.350 0.330 0.350 0.350 0.400 35,000 13,250 0.3786 0.350 0.330 0.350 0.350 0.400 35,000 0.3786 -2.78%
2007-04-18 0 0.360 0.360 0.455 0.360 0.485 467,000 181,400 0.3884 0.360 0.360 0.455 0.360 0.485 467,000 0.3884 -28.00%
2007-04-17 0 0.500 0.450 0.510 0.500 0.510 30,500 14,745 0.4834 0.500 0.450 0.510 0.500 0.510 30,500 0.4834 -1.96%
2007-04-16 0 0.510 0.510 0.550 - - 0 0 - 0.510 0.510 0.550 - - 0 - 0.00%
2007-04-13 0 0.510 0.510 0.550 0.510 0.550 25,250 13,673 0.5415 0.510 0.510 0.550 0.510 0.550 25,250 0.5415 -8.93%
2007-04-12 0 0.560 0.510 0.560 - - 0 0 - 0.560 0.510 0.560 - - 0 - -6.67%
2007-04-11 0 0.600 0.520 0.600 0.530 0.600 68,000 40,200 0.5912 0.600 0.520 0.600 0.530 0.600 68,000 0.5912 0.00%
2007-04-10 0 0.600 0.510 0.650 0.600 0.600 30,000 18,000 0.6000 0.600 0.510 0.650 0.600 0.600 30,000 0.6000 3.45%
2007-04-04 0 0.580 0.570 0.660 0.580 0.580 51,000 29,530 0.5790 0.580 0.570 0.660 0.580 0.580 51,000 0.5790 -3.33%
2007-04-03 0 0.600 0.600 0.660 0.600 0.660 158,000 95,755 0.6060 0.600 0.600 0.660 0.600 0.660 158,000 0.6060 -14.29%
2007-04-02 0 0.700 0.620 0.700 0.730 0.730 20,200 14,070 0.6965 0.700 0.620 0.700 0.730 0.730 20,200 0.6965 -4.11%
2007-03-30 0 0.730 - 0.730 0.690 0.770 202,824 146,600 0.7228 0.730 - 0.730 0.690 0.770 202,824 0.7228 21.67%
2007-03-29 0 0.600 0.415 0.650 0.600 0.600 10,000 6,000 0.6000 0.600 0.415 0.650 0.600 0.600 10,000 0.6000 17.65%
2007-03-28 0 0.510 0.510 0.550 0.500 0.540 36,550 18,367 0.5025 0.510 0.510 0.550 0.500 0.540 36,550 0.5025 -7.27%
2007-03-27 0 0.550 0.480 0.700 - - 0 0 - 0.550 0.480 0.700 - - 0 - 0.00%
2007-03-26 0 0.550 0.470 0.700 - - 1,000 450 0.4500 0.550 0.470 0.700 - - 1,000 0.4500 0.00%
2007-03-23 0 0.550 0.480 0.750 - - 3,000 1,140 0.3800 0.550 0.480 0.750 - - 3,000 0.3800 0.00%
2007-03-22 0 0.550 0.500 0.800 0.550 0.550 6,000 3,210 0.5350 0.550 0.500 0.800 0.550 0.550 6,000 0.5350 0.00%
2007-03-21 0 0.550 0.410 0.600 - - 300 120 0.4000 0.550 0.410 0.600 - - 300 0.4000 0.00%
2007-03-20 0 0.550 0.455 0.600 0.550 0.550 14,000 7,650 0.5464 0.550 0.455 0.600 0.550 0.550 14,000 0.5464 0.00%
2007-03-19 0 0.550 0.540 0.620 0.550 0.550 10,800 5,884 0.5448 0.550 0.540 0.620 0.550 0.550 10,800 0.5448 3.77%
2007-03-16 0 0.530 0.530 0.580 0.400 0.500 105,000 44,850 0.4271 0.530 0.530 0.580 0.400 0.500 105,000 0.4271 7.07%
2007-03-15 0 0.495 0.450 0.495 0.500 0.600 60,400 31,926 0.5286 0.495 0.450 0.495 0.500 0.600 60,400 0.5286 -17.50%
2007-03-14 0 0.600 0.500 0.650 0.600 0.600 30,000 18,000 0.6000 0.600 0.500 0.650 0.600 0.600 30,000 0.6000 0.00%
2007-03-13 0 0.600 0.570 0.720 0.600 0.600 7,650 4,378 0.5723 0.600 0.570 0.720 0.600 0.600 7,650 0.5723 0.00%
2007-03-12 0 0.600 0.580 0.770 0.500 0.600 21,540 11,639 0.5403 0.600 0.580 0.770 0.500 0.600 21,540 0.5403 -7.69%
2007-03-09 0 0.650 0.500 0.700 - - 0 0 - 0.650 0.500 0.700 - - 0 - 0.00%
2007-03-08 0 0.650 0.580 0.650 - - 0 0 - 0.650 0.580 0.650 - - 0 - 0.00%
2007-03-07 0 0.650 0.620 0.750 0.600 0.650 48,150 30,071 0.6245 0.650 0.620 0.750 0.600 0.650 48,150 0.6245 12.07%
2007-03-06 0 0.580 0.580 0.620 0.580 0.580 10,000 5,800 0.5800 0.580 0.580 0.620 0.580 0.580 10,000 0.5800 -6.45%
2007-03-05 0 0.620 0.500 0.620 - - 780 312 0.4000 0.620 0.500 0.620 - - 780 0.4000 -8.82%
2007-03-02 0 0.680 - 0.680 0.580 0.680 70,500 43,480 0.6167 0.680 - 0.680 0.580 0.680 70,500 0.6167 3.03%
2007-03-01 0 0.660 0.630 0.680 0.660 0.660 20,000 13,200 0.6600 0.660 0.630 0.680 0.660 0.660 20,000 0.6600 0.00%
2007-02-28 0 0.660 0.600 0.720 0.660 0.660 20,000 13,200 0.6600 0.660 0.600 0.720 0.660 0.660 20,000 0.6600 -13.16%
2007-02-27 0 0.760 0.720 0.800 0.760 0.760 27,250 20,335 0.7462 0.760 0.720 0.800 0.760 0.760 27,250 0.7462 -8.43%
2007-02-26 0 0.830 0.770 0.830 0.820 0.830 11,000 8,970 0.8155 0.830 0.770 0.830 0.820 0.830 11,000 0.8155 1.22%
2007-02-23 0 0.820 0.750 0.820 0.750 0.820 60,000 47,050 0.7842 0.820 0.750 0.820 0.750 0.820 60,000 0.7842 2.50%
2007-02-22 0 0.800 0.750 0.800 0.750 0.800 27,000 20,000 0.7407 0.800 0.750 0.800 0.750 0.800 27,000 0.7407 6.67%
2007-02-21 0 0.750 0.740 0.750 - - 16,000 11,200 0.7000 0.750 0.740 0.750 - - 16,000 0.7000 -9.64%
2007-02-16 0 0.830 0.770 0.900 0.830 0.830 7,840 6,300 0.8036 0.830 0.770 0.900 0.830 0.830 7,840 0.8036 3.75%
2007-02-15 0 0.800 0.730 0.800 0.800 0.800 25,000 20,000 0.8000 0.800 0.730 0.800 0.800 0.800 25,000 0.8000 17.65%
2007-02-14 0 0.680 0.640 0.780 0.680 0.700 70,000 48,600 0.6943 0.680 0.640 0.780 0.680 0.700 70,000 0.6943 -2.86%
2007-02-13 0 0.700 0.610 0.700 0.700 0.700 24,000 16,000 0.6667 0.700 0.610 0.700 0.700 0.700 24,000 0.6667 0.00%
2007-02-12 0 0.700 0.700 0.730 0.700 0.700 7,500 5,125 0.6833 0.700 0.700 0.730 0.700 0.700 7,500 0.6833 -7.89%
2007-02-09 0 0.760 0.700 0.800 - - 2,000 1,285 0.6425 0.760 0.700 0.800 - - 2,000 0.6425 0.00%
2007-02-08 0 0.760 0.720 0.800 0.760 0.770 104,500 79,250 0.7584 0.760 0.720 0.800 0.760 0.770 104,500 0.7584 0.00%
2007-02-07 0 0.760 0.760 0.790 0.700 0.750 51,250 37,813 0.7378 0.760 0.760 0.790 0.700 0.750 51,250 0.7378 1.33%
2007-02-06 0 0.750 0.750 0.800 0.750 0.810 209,000 163,510 0.7823 0.750 0.750 0.800 0.750 0.810 209,000 0.7823 -6.25%
2007-02-05 0 0.800 0.750 0.810 0.750 0.800 246,000 192,915 0.7842 0.800 0.750 0.810 0.750 0.800 246,000 0.7842 9.59%
2007-02-02 0 0.730 0.720 0.770 0.650 0.770 613,500 442,120 0.7207 0.730 0.720 0.770 0.650 0.770 613,500 0.7207 21.67%
2007-02-01 0 0.600 0.510 0.600 0.600 0.600 40,000 24,000 0.6000 0.600 0.510 0.600 0.600 0.600 40,000 0.6000 0.00%
2007-01-31 0 0.600 0.550 0.600 0.540 0.620 114,500 65,435 0.5715 0.600 0.550 0.600 0.540 0.620 114,500 0.5715 20.00%
2007-01-30 0 0.500 0.450 0.540 - - 0 0 - 0.500 0.450 0.540 - - 0 - 0.00%
2007-01-29 0 0.500 0.480 0.550 0.500 0.500 30,000 15,000 0.5000 0.500 0.480 0.550 0.500 0.500 30,000 0.5000 0.00%
2007-01-26 0 0.500 0.500 0.700 0.400 0.500 15,140 6,149 0.4061 0.500 0.500 0.700 0.400 0.500 15,140 0.4061 0.00%
2007-01-25 0 0.500 0.400 0.700 0.500 0.500 10,000 5,000 0.5000 0.500 0.400 0.700 0.500 0.500 10,000 0.5000 0.00%
2007-01-24 0 0.500 0.400 0.500 0.500 0.500 40,000 20,000 0.5000 0.500 0.400 0.500 0.500 0.500 40,000 0.5000 0.00%
2007-01-23 0 0.500 0.500 0.680 0.500 0.500 27,000 13,460 0.4985 0.500 0.500 0.680 0.500 0.500 27,000 0.4985 -3.85%
2007-01-22 0 0.520 0.400 0.680 - - 0 0 - 0.520 0.400 0.680 - - 0 - 0.00%
2007-01-19 0 0.520 0.480 0.650 - - 0 0 - 0.520 0.480 0.650 - - 0 - 0.00%
2007-01-18 0 0.520 0.510 0.600 0.520 0.520 5,411 2,781 0.5140 0.520 0.510 0.600 0.520 0.520 5,411 0.5140 1.96%
2007-01-17 0 0.510 0.510 0.600 0.500 0.600 53,000 29,200 0.5509 0.510 0.510 0.600 0.500 0.600 53,000 0.5509 10.87%
2007-01-16 0 0.460 0.460 0.630 0.450 0.460 56,410 25,472 0.4516 0.460 0.460 0.630 0.450 0.460 56,410 0.4516 -3.16%
2007-01-15 0 0.475 - 0.550 0.475 0.550 100,500 49,230 0.4899 0.475 - 0.550 0.475 0.550 100,500 0.4899 3.26%
2007-01-12 0 0.460 0.460 0.550 - - 0 0 - 0.460 0.460 0.550 - - 0 - 15.00%
2007-01-11 0 0.400 - 0.500 - - 0 0 - 0.400 - 0.500 - - 0 - 0.00%
2007-01-10 0 0.400 0.400 0.500 0.400 0.400 15,000 6,000 0.4000 0.400 0.400 0.500 0.400 0.400 15,000 0.4000 0.00%
2007-01-09 0 0.400 0.350 0.500 - - 0 0 - 0.400 0.350 0.500 - - 0 - 0.00%
2007-01-08 0 0.400 0.350 - - - 0 0 - 0.400 0.350 - - - 0 - 0.00%
2007-01-05 0 0.400 - 0.440 0.400 0.400 57,500 22,950 0.3991 0.400 - 0.440 0.400 0.400 57,500 0.3991 0.00%
2007-01-04 0 0.400 0.400 0.500 0.360 0.420 488,700 194,805 0.3986 0.400 0.400 0.500 0.360 0.420 488,700 0.3986 0.00%
2007-01-03 0 0.400 0.350 0.400 - - 2,200 704 0.3200 0.400 0.350 0.400 - - 2,200 0.3200 0.00%
2007-01-02 0 0.400 0.300 - 0.400 0.400 21,800 8,576 0.3934 0.400 0.300 - 0.400 0.400 21,800 0.3934 -2.44%
2006-12-29 0 0.410 - 0.600 - - 1,000 360 0.3600 0.410 - 0.600 - - 1,000 0.3600 0.00%
2006-12-28 0 0.410 - 0.600 - - 0 0 - 0.410 - 0.600 - - 0 - 0.00%
2006-12-27 0 0.410 - 0.600 - - 0 0 - 0.410 - 0.600 - - 0 - 0.00%
2006-12-22 0 0.410 0.410 0.460 0.410 0.410 8,000 3,190 0.3988 0.410 0.410 0.460 0.410 0.410 8,000 0.3988 5.13%
2006-12-21 0 0.390 0.350 0.470 - - 0 0 - 0.390 0.350 0.470 - - 0 - 0.00%
2006-12-20 0 0.390 0.390 0.420 0.390 0.400 15,000 5,950 0.3967 0.390 0.390 0.420 0.390 0.400 15,000 0.3967 -13.33%
2006-12-19 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -4.26%
2006-12-18 0 0.470 - 0.470 - - 0 0 - 0.470 - 0.470 - - 0 - -6.00%
2006-12-15 0 0.500 - 0.500 - - 2,000 800 0.4000 0.500 - 0.500 - - 2,000 0.4000 0.00%
2006-12-14 0 0.500 0.420 0.600 - - 2,000 840 0.4200 0.500 0.420 0.600 - - 2,000 0.4200 0.00%
2006-12-13 0 0.500 0.400 0.600 0.400 0.500 10,000 4,500 0.4500 0.500 0.400 0.600 0.400 0.500 10,000 0.4500 11.11%
2006-12-12 0 0.450 0.450 0.580 - - 2,150 817 0.3800 0.450 0.450 0.580 - - 2,150 0.3800 7.14%
2006-12-11 0 0.420 0.360 0.500 0.360 0.420 325,000 134,500 0.4138 0.420 0.360 0.500 0.360 0.420 325,000 0.4138 -20.75%
2006-12-08 0 0.530 0.470 0.600 0.500 0.530 82,000 41,810 0.5099 0.530 0.470 0.600 0.500 0.530 82,000 0.5099 -3.64%
2006-12-07 0 0.550 0.550 0.590 0.500 0.580 94,000 52,100 0.5543 0.550 0.550 0.590 0.500 0.580 94,000 0.5543 -15.38%
2006-12-06 0 0.650 0.630 0.670 0.650 0.680 43,500 28,910 0.6646 0.650 0.630 0.670 0.650 0.680 43,500 0.6646 12.07%
2006-12-05 0 0.580 0.550 0.750 0.580 0.600 25,500 15,085 0.5916 0.580 0.550 0.750 0.580 0.600 25,500 0.5916 13.73%
2006-12-04 0 0.510 - 0.800 - - 500 200 0.4000 0.510 - 0.800 - - 500 0.4000 0.00%
2006-12-01 0 0.510 0.500 0.800 - - 0 0 - 0.510 0.500 0.800 - - 0 - 0.00%
2006-11-30 0 0.510 0.500 0.620 - - 0 0 - 0.510 0.500 0.620 - - 0 - 0.00%
2006-11-29 0 0.510 0.460 0.590 0.450 0.510 10,000 4,800 0.4800 0.510 0.460 0.590 0.450 0.510 10,000 0.4800 2.00%
2006-11-28 0 0.500 0.500 0.550 0.500 0.500 32,000 15,920 0.4975 0.500 0.500 0.550 0.500 0.500 32,000 0.4975 -3.85%
2006-11-27 0 0.520 0.520 0.800 0.520 0.520 40,500 21,040 0.5195 0.520 0.520 0.800 0.520 0.520 40,500 0.5195 -13.33%
2006-11-24 0 0.600 0.530 0.700 - - 1,000 480 0.4800 0.600 0.530 0.700 - - 1,000 0.4800 0.00%
2006-11-23 0 0.600 0.500 1.000 0.600 0.600 5,250 3,120 0.5943 0.600 0.500 1.000 0.600 0.600 5,250 0.5943 -4.76%
2006-11-22 0 0.630 0.520 1.000 - - 1,500 825 0.5500 0.630 0.520 1.000 - - 1,500 0.5500 0.00%
2006-11-21 0 0.630 0.630 0.850 0.590 0.640 123,580 76,929 0.6225 0.630 0.630 0.850 0.590 0.640 123,580 0.6225 5.00%
2006-11-20 0 0.600 0.580 0.620 0.620 0.620 50,000 31,000 0.6200 0.600 0.580 0.620 0.620 0.620 50,000 0.6200 -6.25%
2006-11-17 0 0.640 0.580 0.660 0.560 0.640 225,300 134,012 0.5948 0.640 0.580 0.660 0.560 0.640 225,300 0.5948 -1.54%
2006-11-16 0 0.650 0.590 0.680 0.520 0.680 118,700 69,944 0.5893 0.650 0.590 0.680 0.520 0.680 118,700 0.5893 -4.41%
2006-11-15 0 0.680 0.680 0.750 0.680 0.680 125,500 78,120 0.6225 0.680 0.680 0.750 0.680 0.680 125,500 0.6225 9.68%
2006-11-14 0 0.620 0.620 0.720 0.620 0.900 235,250 175,433 0.7457 0.620 0.620 0.720 0.620 0.900 235,250 0.7457 -6.06%
2006-11-13 0 0.660 0.650 0.740 0.600 0.670 60,500 37,990 0.6279 0.660 0.650 0.740 0.600 0.670 60,500 0.6279 0.00%
2006-11-10 0 0.660 0.660 0.740 0.500 0.720 173,700 102,555 0.5904 0.660 0.660 0.740 0.500 0.720 173,700 0.5904 -2.94%
2006-11-09 0 0.680 0.660 0.700 0.680 0.680 10,000 6,800 0.6800 0.680 0.660 0.700 0.680 0.680 10,000 0.6800 4.62%
2006-11-08 0 0.650 0.630 0.700 0.610 0.650 37,000 23,600 0.6378 0.650 0.630 0.700 0.610 0.650 37,000 0.6378 -14.47%
2006-11-07 0 0.760 0.580 0.800 0.750 0.760 122,500 92,200 0.7527 0.760 0.580 0.800 0.750 0.760 122,500 0.7527 1.33%
2006-11-06 0 0.750 0.710 0.750 0.650 0.750 157,000 111,020 0.7071 0.750 0.710 0.750 0.650 0.750 157,000 0.7071 7.14%
2006-11-03 0 0.700 0.680 0.770 0.600 0.820 264,750 193,995 0.7327 0.700 0.680 0.770 0.600 0.820 264,750 0.7327 -9.09%
2006-11-02 0 0.770 0.740 0.770 0.450 0.780 918,889 602,765 0.6560 0.770 0.740 0.770 0.450 0.780 918,889 0.6560 79.07%
2006-11-01 0 0.430 0.430 0.500 0.405 0.450 117,420 51,383 0.4376 0.430 0.430 0.500 0.405 0.450 117,420 0.4376 7.50%
2006-10-31 0 0.400 0.400 - 0.400 0.400 6,000 2,360 0.3933 0.400 0.400 - 0.400 0.400 6,000 0.3933 8.11%
2006-10-27 0 0.370 0.350 0.400 0.350 0.370 35,000 12,650 0.3614 0.370 0.350 0.400 0.350 0.370 35,000 0.3614 5.71%
2006-10-26 0 0.350 0.330 0.400 - - 0 0 - 0.350 0.330 0.400 - - 0 - 0.00%
2006-10-25 0 0.350 - 0.400 - - 1,500 450 0.3000 0.350 - 0.400 - - 1,500 0.3000 0.00%
2006-10-24 0 0.350 0.350 0.400 0.350 0.350 7,000 2,410 0.3443 0.350 0.350 0.400 0.350 0.350 7,000 0.3443 0.00%
2006-10-23 0 0.350 - 0.400 0.325 0.350 39,000 13,100 0.3359 0.350 - 0.400 0.325 0.350 39,000 0.3359 9.38%
2006-10-20 0 0.320 0.320 0.350 0.320 0.320 8,000 2,530 0.3163 0.320 0.320 0.350 0.320 0.320 8,000 0.3163 -15.79%
2006-10-19 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2006-10-18 0 0.380 - 0.400 - - 1,000 300 0.3000 0.380 - 0.400 - - 1,000 0.3000 0.00%
2006-10-17 0 0.380 0.370 - - - 0 0 - 0.380 0.370 - - - 0 - 0.00%
2006-10-16 0 0.380 - 0.400 - - 0 0 - 0.380 - 0.400 - - 0 - 0.00%
2006-10-13 0 0.380 0.380 0.400 0.380 0.400 30,000 11,700 0.3900 0.380 0.380 0.400 0.380 0.400 30,000 0.3900 -5.00%
2006-10-12 0 0.400 - 0.440 - - 0 0 - 0.400 - 0.440 - - 0 - 0.00%
2006-10-11 0 0.400 0.360 - - - 0 0 - 0.400 0.360 - - - 0 - 0.00%
2006-10-10 0 0.400 - 0.400 - - 1,000 300 0.3000 0.400 - 0.400 - - 1,000 0.3000 0.00%
2006-10-09 0 0.400 0.350 0.400 - - 0 0 - 0.400 0.350 0.400 - - 0 - 0.00%
2006-10-06 0 0.400 - 0.440 0.400 0.400 22,500 8,925 0.3967 0.400 - 0.440 0.400 0.400 22,500 0.3967 -11.11%
2006-10-05 0 0.450 - - 0.450 0.450 10,000 4,500 0.4500 0.450 - - 0.450 0.450 10,000 0.4500 0.00%
2006-10-04 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2006-10-03 0 0.450 - 0.480 - - 0 0 - 0.450 - 0.480 - - 0 - 0.00%
2006-09-29 0 0.450 0.430 - 0.450 0.480 23,000 10,680 0.4643 0.450 0.430 - 0.450 0.480 23,000 0.4643 -6.25%
2006-09-28 0 0.480 0.450 - - - 2,000 920 0.4600 0.480 0.450 - - - 2,000 0.4600 0.00%
2006-09-27 0 0.480 0.450 0.500 0.480 0.480 5,000 2,400 0.4800 0.480 0.450 0.500 0.480 0.480 5,000 0.4800 6.67%
2006-09-26 0 0.450 0.450 0.500 0.400 0.455 16,500 7,120 0.4315 0.450 0.450 0.500 0.400 0.455 16,500 0.4315 -1.10%
2006-09-25 0 0.455 - 0.470 - - 0 0 - 0.455 - 0.470 - - 0 - 0.00%
2006-09-22 0 0.455 0.430 0.455 0.460 0.460 10,000 4,600 0.4600 0.455 0.430 0.455 0.460 0.460 10,000 0.4600 -5.21%
2006-09-21 0 0.480 - 0.480 0.500 0.500 15,000 7,050 0.4700 0.480 - 0.480 0.500 0.500 15,000 0.4700 -4.00%
2006-09-20 0 0.500 - 0.500 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
2006-09-19 0 0.500 0.465 0.500 0.500 0.520 34,500 17,180 0.4980 0.500 0.465 0.500 0.500 0.520 34,500 0.4980 0.00%
2006-09-18 0 0.500 - 0.500 0.500 0.500 8,000 3,880 0.4850 0.500 - 0.500 0.500 0.500 8,000 0.4850 8.70%
2006-09-15 0 0.460 0.460 0.500 0.450 0.460 76,500 34,570 0.4519 0.460 0.460 0.500 0.450 0.460 76,500 0.4519 -7.07%
2006-09-14 0 0.495 - 0.530 0.495 0.500 163,600 80,854 0.4942 0.495 - 0.530 0.495 0.500 163,600 0.4942 1.02%
2006-09-13 0 0.490 - 0.700 0.490 0.500 28,000 13,715 0.4898 0.490 - 0.700 0.490 0.500 28,000 0.4898 2.08%
2006-09-12 0 0.480 0.480 0.560 0.460 0.500 17,500 8,210 0.4691 0.480 0.480 0.560 0.460 0.500 17,500 0.4691 9.09%
2006-09-11 0 0.440 - 0.500 - - 0 0 - 0.440 - 0.500 - - 0 - 0.00%
2006-09-08 0 0.440 0.440 - 0.440 0.460 52,500 23,365 0.4450 0.440 0.440 - 0.440 0.460 52,500 0.4450 4.76%
2006-09-07 0 0.420 - 0.430 - - 0 0 - 0.420 - 0.430 - - 0 - 0.00%
2006-09-06 0 0.420 0.300 0.460 - - 0 0 - 0.420 0.300 0.460 - - 0 - 0.00%
2006-09-05 0 0.420 0.350 0.460 0.420 0.420 5,000 2,100 0.4200 0.420 0.350 0.460 0.420 0.420 5,000 0.4200 7.69%
2006-09-04 0 0.390 - - 0.380 0.390 19,500 7,150 0.3667 0.390 - - 0.380 0.390 19,500 0.3667 6.85%
2006-09-01 0 0.365 0.360 0.380 0.365 0.365 10,000 3,650 0.3650 0.365 0.360 0.380 0.365 0.365 10,000 0.3650 0.00%
2006-08-31 0 0.365 0.365 - 0.360 0.400 56,000 21,960 0.3921 0.365 0.365 - 0.360 0.400 56,000 0.3921 -8.75%
2006-08-30 0 0.400 0.400 0.450 0.400 0.400 10,000 4,000 0.4000 0.400 0.400 0.450 0.400 0.400 10,000 0.4000 -11.11%
2006-08-29 0 0.450 - - - - 0 0 - 0.450 - - - - 0 - 0.00%
2006-08-28 0 0.450 - 0.450 - - 0 0 - 0.450 - 0.450 - - 0 - -2.17%
2006-08-25 0 0.460 0.300 - - - 6,000 2,400 0.4000 0.460 0.300 - - - 6,000 0.4000 0.00%
2006-08-24 0 0.460 - - - - 650 247 0.3800 0.460 - - - - 650 0.3800 0.00%
2006-08-23 0 0.460 - 0.470 0.460 0.460 20,000 9,200 0.4600 0.460 - 0.470 0.460 0.460 20,000 0.4600 0.00%
2006-08-22 0 0.460 0.440 - - - 1,000 390 0.3900 0.460 0.440 - - - 1,000 0.3900 0.00%
2006-08-21 0 0.460 0.460 - 0.460 0.475 150,000 69,550 0.4637 0.460 0.460 - 0.460 0.475 150,000 0.4637 -2.13%
2006-08-18 0 0.470 0.460 0.500 0.440 0.470 80,500 37,360 0.4641 0.470 0.460 0.500 0.440 0.470 80,500 0.4641 6.82%
2006-08-17 0 0.440 0.440 0.470 0.440 0.440 25,100 10,840 0.4319 0.440 0.440 0.470 0.440 0.440 25,100 0.4319 -6.38%
2006-08-16 0 0.470 0.445 0.475 0.430 0.480 129,500 61,085 0.4717 0.470 0.445 0.475 0.430 0.480 129,500 0.4717 0.00%
2006-08-15 0 0.470 0.445 0.470 0.450 0.470 168,500 78,100 0.4635 0.470 0.445 0.470 0.450 0.470 168,500 0.4635 -6.00%
2006-08-14 0 0.500 0.475 0.550 0.410 0.520 268,150 123,665 0.4612 0.500 0.475 0.550 0.410 0.520 268,150 0.4612 25.00%
2006-08-11 0 0.400 - 0.410 - - 0 0 - 0.400 - 0.410 - - 0 - 0.00%
2006-08-10 0 0.400 - 0.400 - - 0 0 - 0.400 - 0.400 - - 0 - -2.44%
2006-08-09 0 0.410 0.300 0.410 - - 1,500 420 0.2800 0.410 0.300 0.410 - - 1,500 0.2800 0.00%
2006-08-08 0 0.410 - 0.410 - - 3,000 1,110 0.3700 0.410 - 0.410 - - 3,000 0.3700 0.00%
2006-08-07 0 0.410 - 0.410 - - 0 0 - 0.410 - 0.410 - - 0 - 0.00%
2006-08-04 0 0.410 - 0.410 - - 500 150 0.3000 0.410 - 0.410 - - 500 0.3000 0.00%
2006-08-03 0 0.410 0.400 0.435 0.390 0.410 98,500 38,863 0.3945 0.410 0.400 0.435 0.390 0.410 98,500 0.3945 5.13%
2006-08-02 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2006-08-01 0 0.390 0.330 0.400 - - 0 0 - 0.390 0.330 0.400 - - 0 - 0.00%
2006-07-31 0 0.390 0.320 0.390 0.380 0.390 38,150 14,307 0.3750 0.390 0.320 0.390 0.380 0.390 38,150 0.3750 14.71%
2006-07-28 0 0.340 0.330 0.380 0.340 0.350 40,000 13,700 0.3425 0.340 0.330 0.380 0.340 0.350 40,000 0.3425 9.68%
2006-07-27 0 0.310 0.310 0.375 0.310 0.310 5,500 1,698 0.3087 0.310 0.310 0.375 0.310 0.310 5,500 0.3087 0.00%
2006-07-26 0 0.310 0.310 0.380 0.300 0.300 72,000 21,560 0.2994 0.310 0.310 0.380 0.300 0.300 72,000 0.2994 -11.43%
2006-07-25 0 0.350 0.350 0.380 0.350 0.350 10,000 3,500 0.3500 0.350 0.350 0.380 0.350 0.350 10,000 0.3500 0.00%
2006-07-24 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - 0.00%
2006-07-21 0 0.350 0.350 0.390 0.350 0.350 10,500 3,565 0.3395 0.350 0.350 0.390 0.350 0.350 10,500 0.3395 0.00%
2006-07-20 0 0.350 0.350 0.400 0.340 0.400 32,000 11,990 0.3747 0.350 0.350 0.400 0.340 0.400 32,000 0.3747 -10.26%
2006-07-19 0 0.390 0.300 0.400 0.380 0.390 30,000 11,600 0.3867 0.390 0.300 0.400 0.380 0.390 30,000 0.3867 25.81%
2006-07-18 0 0.310 0.310 0.390 0.300 0.300 10,000 3,000 0.3000 0.310 0.310 0.390 0.300 0.300 10,000 0.3000 1.64%
2006-07-17 0 0.305 0.300 0.390 - - 0 0 - 0.305 0.300 0.390 - - 0 - 0.00%
2006-07-14 0 0.305 0.300 0.390 0.300 0.300 90,000 27,000 0.3000 0.305 0.300 0.390 0.300 0.300 90,000 0.3000 -20.78%
2006-07-13 0 0.385 0.375 0.415 0.380 0.385 33,500 12,778 0.3814 0.385 0.375 0.415 0.380 0.385 33,500 0.3814 1.32%
2006-07-12 0 0.380 0.350 0.415 0.370 0.380 47,500 17,858 0.3760 0.380 0.350 0.415 0.370 0.380 47,500 0.3760 8.57%
2006-07-11 0 0.350 0.330 0.415 - - 3,819 1,108 0.2901 0.350 0.330 0.415 - - 3,819 0.2901 0.00%
2006-07-10 0 0.350 0.340 0.415 0.350 0.365 99,000 34,945 0.3530 0.350 0.340 0.415 0.350 0.365 99,000 0.3530 -12.50%
2006-07-07 0 0.400 0.400 0.430 0.390 0.420 31,250 12,594 0.4030 0.400 0.400 0.430 0.390 0.420 31,250 0.4030 -4.76%
2006-07-06 0 0.420 0.395 0.420 0.425 0.425 13,000 4,945 0.3804 0.420 0.395 0.420 0.425 0.425 13,000 0.3804 -1.18%
2006-07-05 0 0.425 0.390 0.435 0.390 0.425 117,500 47,785 0.4067 0.425 0.390 0.435 0.390 0.425 117,500 0.4067 7.59%
2006-07-04 0 0.395 0.370 0.395 0.360 0.395 90,500 33,345 0.3685 0.395 0.370 0.395 0.360 0.395 90,500 0.3685 3.95%
2006-07-03 0 0.380 0.330 - 0.350 0.380 44,000 15,830 0.3598 0.380 0.330 - 0.350 0.380 44,000 0.3598 8.57%
2006-06-30 0 0.350 0.350 0.400 0.350 0.360 163,181 57,064 0.3497 0.350 0.350 0.400 0.350 0.360 163,181 0.3497 -2.78%
2006-06-29 0 0.360 0.335 0.400 0.360 0.360 21,000 7,320 0.3486 0.360 0.335 0.400 0.360 0.360 21,000 0.3486 7.46%
2006-06-28 0 0.335 0.335 0.400 0.330 0.330 34,000 11,220 0.3300 0.335 0.335 0.400 0.330 0.330 34,000 0.3300 -16.25%
2006-06-27 0 0.400 0.355 0.400 - - 2,000 700 0.3500 0.400 0.355 0.400 - - 2,000 0.3500 0.00%
2006-06-26 0 0.400 0.380 0.420 0.370 0.400 51,600 19,257 0.3732 0.400 0.380 0.420 0.370 0.400 51,600 0.3732 17.65%
2006-06-23 0 0.340 0.320 - 0.240 0.340 77,000 21,960 0.2852 0.340 0.320 - 0.240 0.340 77,000 0.2852 41.08%
2006-06-22 0 0.241 0.241 0.300 0.240 0.241 49,000 11,575 0.2362 0.241 0.241 0.300 0.240 0.241 49,000 0.2362 -19.67%
2006-06-21 0 0.300 0.270 0.390 0.300 0.450 391,500 130,553 0.3335 0.300 0.270 0.390 0.300 0.450 391,500 0.3335

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top