Kingston Financial Group Limited: Wrnt due 2010-06-10

Exchange Code Listed Last trade Delisted
HK Main 00741  2008-06-12  2010-06-04  2010-06-10
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
2010-06-09 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2010-06-08 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2010-06-07 1 - - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2010-06-04 0 0.020 0.011 0.029 0.010 0.035 7,637,533 137,165 0.0180 0.020 0.011 0.029 0.010 0.035 7,637,533 0.0180 5.26%
2010-06-03 0 0.019 0.017 0.019 0.012 0.024 4,975,665 80,307 0.0161 0.019 0.017 0.019 0.012 0.024 4,975,665 0.0161 -9.52%
2010-06-02 0 0.021 0.019 0.025 0.019 0.025 3,856,400 86,496 0.0224 0.021 0.019 0.025 0.019 0.025 3,856,400 0.0224 -27.59%
2010-06-01 0 0.029 0.028 0.034 0.028 0.038 6,139,200 185,722 0.0303 0.029 0.028 0.034 0.028 0.038 6,139,200 0.0303 -23.68%
2010-05-31 0 0.038 0.038 0.041 0.038 0.045 5,975,933 237,566 0.0398 0.038 0.038 0.041 0.038 0.045 5,975,933 0.0398 -24.00%
2010-05-28 0 0.050 0.050 0.058 0.050 0.062 2,508,799 129,213 0.0515 0.050 0.050 0.058 0.050 0.062 2,508,799 0.0515 -18.03%
2010-05-27 0 0.061 0.054 0.070 0.058 0.078 8,813,865 565,846 0.0642 0.061 0.054 0.070 0.058 0.078 8,813,865 0.0642 22.00%
2010-05-26 0 0.050 0.041 0.052 0.045 0.052 3,965,600 193,412 0.0488 0.050 0.041 0.052 0.045 0.052 3,965,600 0.0488 8.70%
2010-05-25 0 0.046 0.046 0.059 0.046 0.070 2,142,633 114,088 0.0532 0.046 0.046 0.059 0.046 0.070 2,142,633 0.0532 -42.50%
2010-05-24 0 0.080 0.066 0.085 0.048 0.084 11,216,533 747,432 0.0666 0.080 0.066 0.085 0.048 0.084 11,216,533 0.0666 66.67%
2010-05-20 0 0.048 0.044 0.048 0.040 0.063 5,712,622 267,763 0.0469 0.048 0.044 0.048 0.040 0.063 5,712,622 0.0469 37.14%
2010-05-19 0 0.035 0.035 0.040 0.035 0.045 3,639,188 148,777 0.0409 0.035 0.035 0.040 0.035 0.045 3,639,188 0.0409 -23.91%
2010-05-18 0 0.046 0.040 0.055 0.044 0.060 2,691,333 132,188 0.0491 0.046 0.040 0.055 0.044 0.060 2,691,333 0.0491 -23.33%
2010-05-17 0 0.060 0.051 0.060 0.052 0.060 3,654,000 195,670 0.0535 0.060 0.051 0.060 0.052 0.060 3,654,000 0.0535 -18.92%
2010-05-14 0 0.074 0.060 0.074 0.067 0.075 2,746,532 199,991 0.0728 0.074 0.060 0.074 0.067 0.075 2,746,532 0.0728 -1.33%
2010-05-13 0 0.075 0.073 0.077 0.075 0.078 2,149,200 161,144 0.0750 0.075 0.073 0.077 0.075 0.078 2,149,200 0.0750 -6.25%
2010-05-12 0 0.080 0.080 0.082 0.070 0.085 1,792,466 140,100 0.0782 0.080 0.080 0.082 0.070 0.085 1,792,466 0.0782 -5.88%
2010-05-11 0 0.085 0.085 0.088 0.075 0.090 2,262,922 190,859 0.0843 0.085 0.085 0.088 0.075 0.090 2,262,922 0.0843 -3.41%
2010-05-10 0 0.088 0.083 0.088 0.080 0.091 2,016,333 171,629 0.0851 0.088 0.083 0.088 0.080 0.091 2,016,333 0.0851 -2.22%
2010-05-07 0 0.090 0.065 0.090 - - 45,200 2,804 0.0620 0.090 0.065 0.090 - - 45,200 0.0620 -7.22%
2010-05-06 0 0.097 0.086 0.100 0.097 0.097 93,333 8,680 0.0930 0.097 0.086 0.100 0.097 0.097 93,333 0.0930 -3.96%
2010-05-05 0 0.101 0.098 0.106 0.100 0.108 3,199,133 321,442 0.1005 0.101 0.098 0.106 0.100 0.108 3,199,133 0.1005 -15.83%
2010-05-04 0 0.120 0.117 0.124 0.110 0.120 950,333 110,018 0.1158 0.120 0.117 0.124 0.110 0.120 950,333 0.1158 5.26%
2010-05-03 0 0.114 0.113 0.125 0.114 0.123 304,000 34,560 0.1137 0.114 0.113 0.125 0.114 0.123 304,000 0.1137 -7.32%
2010-04-30 0 0.123 0.121 0.134 0.123 0.127 304,800 36,552 0.1199 0.123 0.121 0.134 0.123 0.127 304,800 0.1199 -5.38%
2010-04-29 0 0.130 0.113 0.130 0.130 0.130 312,800 39,726 0.1270 0.130 0.113 0.130 0.130 0.130 312,800 0.1270 -9.09%
2010-04-28 0 0.143 0.138 0.146 0.126 0.143 1,526,333 210,193 0.1377 0.143 0.138 0.146 0.126 0.143 1,526,333 0.1377 12.60%
2010-04-27 0 0.127 0.127 0.131 0.116 0.136 1,413,866 184,362 0.1304 0.127 0.127 0.131 0.116 0.136 1,413,866 0.1304 0.79%
2010-04-26 0 0.126 0.125 0.132 0.125 0.134 2,695,354 344,438 0.1278 0.126 0.125 0.132 0.125 0.134 2,695,354 0.1278 -3.08%
2010-04-23 0 0.130 0.125 0.131 0.118 0.130 7,390,000 912,210 0.1234 0.130 0.125 0.131 0.118 0.130 7,390,000 0.1234 9.24%
2010-04-22 0 0.119 0.115 0.119 0.100 0.119 791,133 89,698 0.1134 0.119 0.115 0.119 0.100 0.119 791,133 0.1134 5.31%
2010-04-21 0 0.113 0.110 0.118 0.105 0.115 982,000 106,240 0.1082 0.113 0.110 0.118 0.105 0.115 982,000 0.1082 -4.24%
2010-04-20 0 0.118 0.114 0.118 0.108 0.118 713,666 81,287 0.1139 0.118 0.114 0.118 0.108 0.118 713,666 0.1139 2.61%
2010-04-19 0 0.115 0.105 0.115 0.100 0.115 1,548,333 166,527 0.1076 0.115 0.105 0.115 0.100 0.115 1,548,333 0.1076 -3.36%
2010-04-16 0 0.119 0.110 0.111 0.110 0.119 1,142,534 131,249 0.1149 0.119 0.110 0.111 0.110 0.119 1,142,534 0.1149 0.00%
2010-04-15 0 0.119 0.112 0.119 0.113 0.120 1,130,000 130,330 0.1153 0.119 0.112 0.119 0.113 0.120 1,130,000 0.1153 0.85%
2010-04-14 0 0.118 0.115 0.118 0.118 0.120 2,446,667 288,515 0.1179 0.118 0.115 0.118 0.118 0.120 2,446,667 0.1179 -0.84%
2010-04-13 0 0.119 0.117 0.120 0.113 0.119 3,406,200 397,881 0.1168 0.119 0.117 0.120 0.113 0.119 3,406,200 0.1168 -1.65%
2010-04-12 0 0.121 0.116 0.121 0.116 0.121 5,435,000 648,245 0.1193 0.121 0.116 0.121 0.116 0.121 5,435,000 0.1193 4.31%
2010-04-09 0 0.116 0.111 0.116 0.113 0.123 5,387,200 641,814 0.1191 0.116 0.111 0.116 0.113 0.123 5,387,200 0.1191 -3.33%
2010-04-08 0 0.120 0.115 0.120 0.118 0.120 1,964,432 230,548 0.1174 0.120 0.115 0.120 0.118 0.120 1,964,432 0.1174 0.00%
2010-04-07 0 0.120 0.113 0.120 0.114 0.123 830,917 95,027 0.1144 0.120 0.113 0.120 0.114 0.123 830,917 0.1144 6.19%
2010-04-01 0 0.113 0.113 0.116 0.101 0.116 2,476,400 267,598 0.1081 0.113 0.113 0.116 0.101 0.116 2,476,400 0.1081 1.80%
2010-03-31 0 0.111 0.111 0.120 0.111 0.128 6,244,000 771,398 0.1235 0.111 0.111 0.120 0.111 0.128 6,244,000 0.1235 -7.50%
2010-03-30 0 0.120 0.115 0.120 0.102 0.124 6,869,010 800,159 0.1165 0.120 0.115 0.120 0.102 0.124 6,869,010 0.1165 25.00%
2010-03-29 0 0.096 0.093 0.100 0.096 0.110 2,642,400 269,953 0.1022 0.096 0.093 0.100 0.096 0.110 2,642,400 0.1022 -4.95%
2010-03-26 0 0.101 0.099 0.105 0.099 0.106 3,227,700 326,656 0.1012 0.101 0.099 0.105 0.099 0.106 3,227,700 0.1012 2.02%
2010-03-25 0 0.099 0.093 0.099 0.093 0.100 1,634,834 157,521 0.0964 0.099 0.093 0.099 0.093 0.100 1,634,834 0.0964 5.32%
2010-03-24 0 0.094 0.093 0.099 0.093 0.105 2,860,666 279,848 0.0978 0.094 0.093 0.099 0.093 0.105 2,860,666 0.0978 -5.05%
2010-03-23 0 0.099 0.095 0.099 0.082 0.100 5,369,600 518,486 0.0966 0.099 0.095 0.099 0.082 0.100 5,369,600 0.0966 8.79%
2010-03-22 0 0.091 0.091 0.098 0.091 0.100 1,020,400 95,684 0.0938 0.091 0.091 0.098 0.091 0.100 1,020,400 0.0938 -6.19%
2010-03-19 0 0.097 0.089 0.098 0.089 0.097 620,000 58,840 0.0949 0.097 0.089 0.098 0.089 0.097 620,000 0.0949 3.19%
2010-03-18 0 0.094 0.093 0.098 0.090 0.100 2,242,000 210,990 0.0941 0.094 0.093 0.098 0.090 0.100 2,242,000 0.0941 8.05%
2010-03-17 0 0.087 0.082 0.087 0.082 0.087 1,070,000 91,904 0.0859 0.087 0.082 0.087 0.082 0.087 1,070,000 0.0859 7.41%
2010-03-16 0 0.081 0.078 0.090 0.081 0.092 2,113,200 179,996 0.0852 0.081 0.078 0.090 0.081 0.092 2,113,200 0.0852 -13.83%
2010-03-15 0 0.094 0.093 0.095 0.091 0.097 926,000 84,550 0.0913 0.094 0.093 0.095 0.091 0.097 926,000 0.0913 -3.09%
2010-03-12 0 0.097 0.089 0.097 0.090 0.099 5,318,533 498,798 0.0938 0.097 0.089 0.097 0.090 0.099 5,318,533 0.0938 4.30%
2010-03-11 0 0.093 0.087 0.093 0.086 0.095 5,825,400 524,112 0.0900 0.093 0.087 0.093 0.086 0.095 5,825,400 0.0900 16.25%
2010-03-10 0 0.080 0.076 0.084 0.071 0.085 2,743,466 218,535 0.0797 0.080 0.076 0.084 0.071 0.085 2,743,466 0.0797 -1.23%
2010-03-09 0 0.081 0.081 0.083 0.069 0.082 4,714,000 359,138 0.0762 0.081 0.081 0.083 0.069 0.082 4,714,000 0.0762 24.62%
2010-03-08 0 0.065 0.062 0.069 0.060 0.065 587,666 36,183 0.0616 0.065 0.062 0.069 0.060 0.065 587,666 0.0616 3.17%
2010-03-05 0 0.063 0.057 0.065 0.062 0.063 150,000 9,170 0.0611 0.063 0.057 0.065 0.062 0.063 150,000 0.0611 1.61%
2010-03-04 0 0.062 0.062 0.069 0.061 0.061 43,200 2,603 0.0603 0.062 0.062 0.069 0.061 0.061 43,200 0.0603 -6.06%
2010-03-03 0 0.066 0.066 0.072 0.064 0.070 1,092,800 72,480 0.0663 0.066 0.066 0.072 0.064 0.070 1,092,800 0.0663 10.00%
2010-03-02 0 0.060 0.060 0.070 0.060 0.066 386,000 24,420 0.0633 0.060 0.060 0.070 0.060 0.066 386,000 0.0633 -11.76%
2010-03-01 0 0.068 0.068 0.070 0.068 0.075 1,282,800 92,229 0.0719 0.068 0.068 0.070 0.068 0.075 1,282,800 0.0719 -2.86%
2010-02-26 0 0.070 0.065 0.070 0.060 0.070 930,400 59,522 0.0640 0.070 0.065 0.070 0.060 0.070 930,400 0.0640 4.48%
2010-02-25 0 0.067 0.061 0.067 0.061 0.070 2,730,000 182,532 0.0669 0.067 0.061 0.067 0.061 0.070 2,730,000 0.0669 0.00%
2010-02-24 0 0.067 0.057 0.068 0.057 0.067 694,000 45,008 0.0649 0.067 0.057 0.068 0.057 0.067 694,000 0.0649 17.54%
2010-02-23 0 0.057 0.057 0.067 0.057 0.060 376,000 21,440 0.0570 0.057 0.057 0.067 0.057 0.060 376,000 0.0570 -8.06%
2010-02-22 0 0.062 0.062 0.065 0.062 0.062 272,000 16,480 0.0606 0.062 0.062 0.065 0.062 0.062 272,000 0.0606 1.64%
2010-02-19 0 0.061 0.056 0.062 0.056 0.061 246,400 14,706 0.0597 0.061 0.056 0.062 0.056 0.061 246,400 0.0597 8.93%
2010-02-18 0 0.056 0.056 0.070 0.056 0.056 220,000 12,240 0.0556 0.056 0.056 0.070 0.056 0.056 220,000 0.0556 -11.11%
2010-02-17 0 0.063 0.057 0.070 0.063 0.066 460,000 29,040 0.0631 0.063 0.057 0.070 0.063 0.066 460,000 0.0631 0.00%
2010-02-12 0 0.063 0.063 0.070 0.058 0.058 42,000 2,420 0.0576 0.063 0.063 0.070 0.058 0.058 42,000 0.0576 -10.00%
2010-02-11 0 0.070 0.061 0.074 0.069 0.070 268,000 17,320 0.0646 0.070 0.061 0.074 0.069 0.070 268,000 0.0646 0.00%
2010-02-10 0 0.070 0.057 0.070 0.060 0.070 4,448,400 285,220 0.0641 0.070 0.057 0.070 0.060 0.070 4,448,400 0.0641 40.00%
2010-02-09 0 0.050 0.049 0.058 0.045 0.050 5,600,000 260,800 0.0466 0.050 0.049 0.058 0.045 0.050 5,600,000 0.0466 -16.67%
2010-02-08 0 0.060 0.052 0.064 0.060 0.060 43,200 2,528 0.0585 0.060 0.052 0.064 0.060 0.060 43,200 0.0585 -3.23%
2010-02-05 0 0.062 0.058 0.075 0.056 0.062 490,000 28,170 0.0575 0.062 0.058 0.075 0.056 0.062 490,000 0.0575 5.08%
2010-02-04 0 0.059 0.056 0.068 0.055 0.060 1,786,000 100,828 0.0565 0.059 0.056 0.068 0.055 0.060 1,786,000 0.0565 -18.06%
2010-02-03 0 0.072 0.063 0.074 0.065 0.072 890,000 59,470 0.0668 0.072 0.063 0.074 0.065 0.072 890,000 0.0668 30.91%
2010-02-02 0 0.055 0.053 0.059 0.055 0.056 274,000 14,770 0.0539 0.055 0.053 0.059 0.055 0.056 274,000 0.0539 0.00%
2010-02-01 0 0.055 0.055 0.065 - - 20,000 800 0.0400 0.055 0.055 0.065 - - 20,000 0.0400 10.00%
2010-01-29 0 0.050 0.050 0.063 0.050 0.050 1,000,000 50,000 0.0500 0.050 0.050 0.063 0.050 0.050 1,000,000 0.0500 -12.28%
2010-01-28 0 0.057 0.051 0.060 0.057 0.057 130,000 7,240 0.0557 0.057 0.051 0.060 0.057 0.057 130,000 0.0557 -5.00%
2010-01-27 0 0.060 0.054 0.060 0.052 0.070 1,976,666 124,650 0.0631 0.060 0.054 0.060 0.052 0.070 1,976,666 0.0631 -7.69%
2010-01-26 0 0.065 0.059 0.071 0.065 0.068 1,570,000 105,940 0.0675 0.065 0.059 0.071 0.065 0.068 1,570,000 0.0675 -16.67%
2010-01-25 0 0.078 0.077 0.084 0.077 0.078 1,440,000 111,240 0.0773 0.078 0.077 0.084 0.077 0.078 1,440,000 0.0773 0.00%
2010-01-22 0 0.078 0.078 0.079 0.068 0.080 2,408,000 173,880 0.0722 0.078 0.078 0.079 0.068 0.080 2,408,000 0.0722 -11.36%
2010-01-21 0 0.088 0.084 0.092 0.083 0.093 2,596,000 227,440 0.0876 0.088 0.084 0.092 0.083 0.093 2,596,000 0.0876 -5.38%
2010-01-20 0 0.093 0.089 0.099 0.088 0.100 3,767,866 342,222 0.0908 0.093 0.089 0.099 0.088 0.100 3,767,866 0.0908 -5.10%
2010-01-19 0 0.098 0.097 0.106 0.096 0.109 3,880,000 385,288 0.0993 0.098 0.097 0.106 0.096 0.109 3,880,000 0.0993 -6.67%
2010-01-18 0 0.105 0.103 0.105 0.102 0.110 943,600 95,913 0.1016 0.105 0.103 0.105 0.102 0.110 943,600 0.1016 2.94%
2010-01-15 0 0.102 0.096 0.102 0.095 0.110 13,738,933 1,402,637 0.1021 0.102 0.096 0.102 0.095 0.110 13,738,933 0.1021 10.87%
2010-01-14 0 0.092 0.086 0.092 0.070 0.093 3,216,933 285,358 0.0887 0.092 0.086 0.092 0.070 0.093 3,216,933 0.0887 9.52%
2010-01-13 0 0.084 0.080 0.085 0.078 0.090 3,894,933 320,333 0.0822 0.084 0.080 0.085 0.078 0.090 3,894,933 0.0822 0.00%
2010-01-12 0 0.084 0.082 0.085 0.069 0.092 21,996,861 1,776,769 0.0808 0.084 0.082 0.085 0.069 0.092 21,996,861 0.0808 18.31%
2010-01-11 0 0.071 0.070 0.075 0.049 0.073 21,407,200 1,376,099 0.0643 0.071 0.070 0.075 0.049 0.073 21,407,200 0.0643 36.54%
2010-01-08 0 0.052 0.052 0.056 0.051 0.053 1,550,000 80,340 0.0518 0.052 0.052 0.056 0.051 0.053 1,550,000 0.0518 0.00%
2010-01-07 0 0.052 0.052 0.055 0.050 0.055 2,828,000 146,256 0.0517 0.052 0.052 0.055 0.050 0.055 2,828,000 0.0517 -7.14%
2010-01-06 0 0.056 0.055 0.056 0.051 0.060 7,884,400 450,778 0.0572 0.056 0.055 0.056 0.051 0.060 7,884,400 0.0572 0.00%
2010-01-05 0 0.056 0.052 0.056 0.053 0.057 2,096,000 116,394 0.0555 0.056 0.052 0.056 0.053 0.057 2,096,000 0.0555 7.69%
2010-01-04 0 0.052 0.052 0.054 0.052 0.052 980,000 50,900 0.0519 0.052 0.052 0.054 0.052 0.052 980,000 0.0519 -5.45%
2009-12-31 0 0.055 0.051 0.056 0.054 0.055 392,000 20,280 0.0517 0.055 0.051 0.056 0.054 0.055 392,000 0.0517 0.00%
2009-12-30 0 0.055 0.051 0.055 0.051 0.056 382,000 20,016 0.0524 0.055 0.051 0.055 0.051 0.056 382,000 0.0524 0.00%
2009-12-29 0 0.055 0.051 0.055 0.055 0.059 1,728,400 99,286 0.0574 0.055 0.051 0.055 0.055 0.059 1,728,400 0.0574 7.84%
2009-12-28 0 0.051 0.046 0.051 0.051 0.059 4,360,000 247,960 0.0569 0.051 0.046 0.051 0.051 0.059 4,360,000 0.0569 -3.77%
2009-12-24 0 0.053 0.050 0.055 0.052 0.053 148,000 7,440 0.0503 0.053 0.050 0.055 0.052 0.053 148,000 0.0503 0.00%
2009-12-23 0 0.053 0.050 0.053 0.049 0.056 600,000 32,120 0.0535 0.053 0.050 0.053 0.049 0.056 600,000 0.0535 8.16%
2009-12-22 0 0.049 0.040 0.049 0.049 0.049 40,000 1,960 0.0490 0.049 0.040 0.049 0.049 0.049 40,000 0.0490 0.00%
2009-12-21 0 0.049 0.045 0.049 0.046 0.052 760,417 36,919 0.0486 0.049 0.045 0.049 0.046 0.052 760,417 0.0486 11.36%
2009-12-18 0 0.044 0.040 0.045 0.038 0.045 1,622,000 66,182 0.0408 0.044 0.040 0.045 0.038 0.045 1,622,000 0.0408 -13.73%
2009-12-17 0 0.051 0.045 0.051 0.044 0.058 3,520,000 172,040 0.0489 0.051 0.045 0.051 0.044 0.058 3,520,000 0.0489 2.00%
2009-12-16 0 0.050 0.050 0.052 0.047 0.061 9,222,000 488,170 0.0529 0.050 0.050 0.052 0.047 0.061 9,222,000 0.0529 -23.08%
2009-12-15 0 0.065 0.062 0.065 0.058 0.066 3,147,000 192,740 0.0612 0.065 0.062 0.065 0.058 0.066 3,147,000 0.0612 3.17%
2009-12-14 0 0.063 0.063 0.065 0.054 0.066 5,192,000 321,900 0.0620 0.063 0.063 0.065 0.054 0.066 5,192,000 0.0620 10.53%
2009-12-11 0 0.057 0.055 0.058 0.055 0.066 3,139,600 192,038 0.0612 0.057 0.055 0.058 0.055 0.066 3,139,600 0.0612 -1.72%
2009-12-10 0 0.058 0.055 0.061 0.054 0.069 7,244,400 436,404 0.0602 0.058 0.055 0.061 0.054 0.069 7,244,400 0.0602 5.45%
2009-12-09 0 0.055 0.055 0.056 0.051 0.062 3,849,600 224,734 0.0584 0.055 0.055 0.056 0.051 0.062 3,849,600 0.0584 3.77%
2009-12-08 0 0.053 0.050 0.054 0.050 0.072 9,790,400 587,168 0.0600 0.053 0.050 0.054 0.050 0.072 9,790,400 0.0600 -23.19%
2009-12-07 0 0.069 0.068 0.070 0.045 0.072 19,342,733 1,163,676 0.0602 0.069 0.068 0.070 0.045 0.072 19,342,733 0.0602 56.82%
2009-12-04 0 0.044 0.042 0.046 0.038 0.046 1,526,000 61,758 0.0405 0.044 0.042 0.046 0.038 0.046 1,526,000 0.0405 0.00%
2009-12-03 0 0.044 0.041 0.044 0.036 0.044 1,347,600 54,670 0.0406 0.044 0.041 0.044 0.036 0.044 1,347,600 0.0406 10.00%
2009-12-02 0 0.040 0.040 0.044 0.040 0.043 1,250,000 52,410 0.0419 0.040 0.040 0.044 0.040 0.043 1,250,000 0.0419 -2.44%
2009-12-01 0 0.041 0.041 0.043 0.039 0.045 1,506,000 61,340 0.0407 0.041 0.041 0.043 0.039 0.045 1,506,000 0.0407 -8.89%
2009-11-30 0 0.045 0.041 0.045 0.042 0.046 2,692,400 119,665 0.0444 0.045 0.041 0.045 0.042 0.046 2,692,400 0.0444 18.42%
2009-11-27 0 0.038 0.036 0.042 0.038 0.046 1,412,000 57,120 0.0405 0.038 0.036 0.042 0.038 0.046 1,412,000 0.0405 -24.00%
2009-11-26 0 0.050 0.045 0.050 0.043 0.050 1,670,000 78,390 0.0469 0.050 0.045 0.050 0.043 0.050 1,670,000 0.0469 4.17%
2009-11-25 0 0.048 0.045 0.049 0.045 0.049 1,498,466 71,379 0.0476 0.048 0.045 0.049 0.045 0.049 1,498,466 0.0476 -4.00%
2009-11-24 0 0.050 0.050 0.056 0.037 0.050 2,052,000 89,500 0.0436 0.050 0.050 0.056 0.037 0.050 2,052,000 0.0436 31.58%
2009-11-23 0 0.038 0.036 0.038 0.034 0.038 300,000 10,360 0.0345 0.038 0.036 0.038 0.034 0.038 300,000 0.0345 11.76%
2009-11-20 0 0.034 0.034 0.040 0.034 0.040 4,244,000 152,340 0.0359 0.034 0.034 0.040 0.034 0.040 4,244,000 0.0359 -2.86%
2009-11-19 0 0.035 0.033 0.035 0.030 0.035 7,650,000 258,230 0.0338 0.035 0.033 0.035 0.030 0.035 7,650,000 0.0338 0.00%
2009-11-18 0 0.035 0.033 0.035 0.034 0.035 680,000 23,640 0.0348 0.035 0.033 0.035 0.034 0.035 680,000 0.0348 -12.50%
2009-11-17 0 0.040 0.040 0.042 0.040 0.045 2,771,133 118,180 0.0426 0.040 0.040 0.042 0.040 0.045 2,771,133 0.0426 -13.04%
2009-11-16 0 0.046 0.046 0.054 0.045 0.058 3,301,600 167,034 0.0506 0.046 0.046 0.054 0.045 0.058 3,301,600 0.0506 -8.00%
2009-11-13 0 0.050 0.045 0.055 0.044 0.059 7,036,667 351,663 0.0500 0.050 0.045 0.055 0.044 0.059 7,036,667 0.0500 21.95%
2009-11-12 0 0.041 0.038 0.044 0.035 0.041 10,834,400 418,700 0.0386 0.041 0.038 0.044 0.035 0.041 10,834,400 0.0386 32.26%
2009-11-11 0 0.031 0.031 0.036 0.030 0.035 880,000 29,320 0.0333 0.031 0.031 0.036 0.030 0.035 880,000 0.0333 -8.82%
2009-11-10 0 0.034 0.029 0.034 0.034 0.034 130,800 4,296 0.0328 0.034 0.029 0.034 0.034 0.034 130,800 0.0328 -2.86%
2009-11-09 0 0.035 0.029 0.035 0.028 0.035 3,110,000 100,440 0.0323 0.035 0.029 0.035 0.028 0.035 3,110,000 0.0323 9.37%
2009-11-06 0 0.032 0.031 0.035 0.030 0.034 724,000 23,520 0.0325 0.032 0.031 0.035 0.030 0.034 724,000 0.0325 6.67%
2009-11-05 0 0.030 0.030 0.035 0.029 0.030 240,000 7,080 0.0295 0.030 0.030 0.035 0.029 0.030 240,000 0.0295 0.00%
2009-11-04 0 0.030 0.030 0.035 0.028 0.036 2,900,000 92,400 0.0319 0.030 0.030 0.035 0.028 0.036 2,900,000 0.0319 -9.09%
2009-11-03 0 0.033 0.026 0.033 0.033 0.033 160,000 5,280 0.0330 0.033 0.026 0.033 0.033 0.033 160,000 0.0330 0.00%
2009-11-02 0 0.033 0.030 0.033 - - 0 0 - 0.033 0.030 0.033 - - 0 - -8.33%
2009-10-30 0 0.036 0.025 0.037 0.025 0.036 3,820,000 105,800 0.0277 0.036 0.025 0.037 0.025 0.036 3,820,000 0.0277 20.00%
2009-10-29 0 0.030 0.024 0.030 0.030 0.030 120,800 3,608 0.0299 0.030 0.024 0.030 0.030 0.030 120,800 0.0299 -11.76%
2009-10-28 0 0.034 0.031 0.035 - - 20,000 400 0.0200 0.034 0.031 0.035 - - 20,000 0.0200 0.00%
2009-10-27 0 0.034 0.031 0.034 0.032 0.038 1,468,000 48,880 0.0333 0.034 0.031 0.034 0.032 0.038 1,468,000 0.0333 -5.56%
2009-10-23 0 0.036 0.033 0.041 0.032 0.039 4,206,000 150,848 0.0359 0.036 0.033 0.041 0.032 0.039 4,206,000 0.0359 28.57%
2009-10-22 0 0.028 0.028 0.030 0.025 0.030 1,250,000 35,690 0.0286 0.028 0.028 0.030 0.025 0.030 1,250,000 0.0286 -6.67%
2009-10-21 0 0.030 0.030 0.033 0.029 0.032 2,460,000 74,080 0.0301 0.030 0.030 0.033 0.029 0.032 2,460,000 0.0301 0.00%
2009-10-20 0 0.030 0.030 0.032 0.030 0.031 1,272,000 38,530 0.0303 0.030 0.030 0.032 0.030 0.031 1,272,000 0.0303 -3.23%
2009-10-19 0 0.031 0.031 0.035 0.029 0.032 1,084,000 33,320 0.0307 0.031 0.031 0.035 0.029 0.032 1,084,000 0.0307 -3.13%
2009-10-16 0 0.032 0.032 0.038 0.030 0.030 40,000 1,200 0.0300 0.032 0.032 0.038 0.030 0.030 40,000 0.0300 -3.03%
2009-10-15 0 0.033 0.031 0.033 0.029 0.033 1,630,000 49,290 0.0302 0.033 0.031 0.033 0.029 0.033 1,630,000 0.0302 -5.71%
2009-10-14 0 0.035 0.030 0.035 0.032 0.040 1,568,000 52,360 0.0334 0.035 0.030 0.035 0.032 0.040 1,568,000 0.0334 -5.41%
2009-10-13 0 0.037 0.033 0.037 0.037 0.037 210,000 7,630 0.0363 0.037 0.033 0.037 0.037 0.037 210,000 0.0363 0.00%
2009-10-12 0 0.037 0.035 0.039 - - 6,000 120 0.0200 0.037 0.035 0.039 - - 6,000 0.0200 0.00%
2009-10-09 0 0.037 0.036 0.038 0.037 0.037 76,400 2,390 0.0313 0.037 0.036 0.038 0.037 0.037 76,400 0.0313 -9.76%
2009-10-08 0 0.041 0.037 0.042 0.041 0.043 478,133 18,905 0.0395 0.041 0.037 0.042 0.041 0.043 478,133 0.0395 -2.38%
2009-10-07 0 0.042 0.033 0.045 0.040 0.042 860,000 34,920 0.0406 0.042 0.033 0.045 0.040 0.042 860,000 0.0406 20.00%
2009-10-06 0 0.035 0.035 0.038 - - 0 0 - 0.035 0.035 0.038 - - 0 - 16.67%
2009-10-05 0 0.030 0.029 0.039 0.029 0.035 2,136,000 68,040 0.0319 0.030 0.029 0.039 0.029 0.035 2,136,000 0.0319 -14.29%
2009-10-02 0 0.035 0.035 0.038 0.032 0.038 760,000 24,920 0.0328 0.035 0.035 0.038 0.032 0.038 760,000 0.0328 -5.41%
2009-09-30 0 0.037 0.037 0.046 0.037 0.043 501,200 20,396 0.0407 0.037 0.037 0.046 0.037 0.043 501,200 0.0407 -9.76%
2009-09-29 0 0.041 0.040 0.043 0.040 0.041 1,090,000 44,140 0.0405 0.041 0.040 0.043 0.040 0.041 1,090,000 0.0405 13.89%
2009-09-28 0 0.036 0.036 0.040 0.035 0.035 200,000 7,000 0.0350 0.036 0.036 0.040 0.035 0.035 200,000 0.0350 -10.00%
2009-09-25 0 0.040 0.040 0.043 0.040 0.040 426,000 16,780 0.0394 0.040 0.040 0.043 0.040 0.040 426,000 0.0394 -4.76%
2009-09-24 0 0.042 0.042 0.045 0.040 0.041 3,612,000 145,082 0.0402 0.042 0.042 0.045 0.040 0.041 3,612,000 0.0402 0.00%
2009-09-23 0 0.042 0.041 0.048 0.042 0.046 2,291,200 100,195 0.0437 0.042 0.041 0.048 0.042 0.046 2,291,200 0.0437 -14.29%
2009-09-22 0 0.049 0.047 0.051 0.045 0.053 3,253,333 156,053 0.0480 0.049 0.047 0.051 0.045 0.053 3,253,333 0.0480 -5.77%
2009-09-21 0 0.052 0.049 0.052 0.050 0.057 3,448,000 176,008 0.0510 0.052 0.049 0.052 0.050 0.057 3,448,000 0.0510 -1.89%
2009-09-18 0 0.053 0.050 0.053 0.048 0.054 2,422,000 127,560 0.0527 0.053 0.050 0.053 0.048 0.054 2,422,000 0.0527 6.00%
2009-09-17 0 0.050 0.050 0.054 0.048 0.052 3,746,400 185,785 0.0496 0.050 0.050 0.054 0.048 0.052 3,746,400 0.0496 -7.41%
2009-09-16 0 0.054 0.052 0.056 0.050 0.055 3,040,000 158,590 0.0522 0.054 0.052 0.056 0.050 0.055 3,040,000 0.0522 1.89%
2009-09-15 0 0.053 0.053 0.056 0.052 0.061 7,720,000 412,960 0.0535 0.053 0.053 0.056 0.052 0.061 7,720,000 0.0535 -11.67%
2009-09-14 0 0.060 0.059 0.064 0.058 0.068 3,578,000 219,444 0.0613 0.060 0.059 0.064 0.058 0.068 3,578,000 0.0613 1.69%
2009-09-11 0 0.059 0.059 0.060 0.053 0.060 3,077,333 176,053 0.0572 0.059 0.059 0.060 0.053 0.060 3,077,333 0.0572 9.26%
2009-09-10 0 0.054 0.054 0.062 0.054 0.060 7,398,000 416,160 0.0563 0.054 0.054 0.062 0.054 0.060 7,398,000 0.0563 -3.57%
2009-09-09 0 0.056 0.055 0.057 0.052 0.065 8,722,800 519,616 0.0596 0.056 0.055 0.057 0.052 0.065 8,722,800 0.0596 7.69%
2009-09-08 0 0.052 0.052 0.058 0.049 0.059 2,780,000 153,520 0.0552 0.052 0.052 0.058 0.049 0.059 2,780,000 0.0552 0.00%
2009-09-07 0 0.052 0.052 0.059 0.050 0.059 3,020,000 155,530 0.0515 0.052 0.052 0.059 0.050 0.059 3,020,000 0.0515 -11.86%
2009-09-04 0 0.059 0.053 0.063 0.050 0.065 4,720,000 259,680 0.0550 0.059 0.053 0.063 0.050 0.065 4,720,000 0.0550 -7.81%
2009-09-03 0 0.064 0.060 0.064 0.056 0.068 4,564,000 292,240 0.0640 0.064 0.060 0.064 0.056 0.068 4,564,000 0.0640 23.08%
2009-09-02 0 0.052 0.052 0.056 0.052 0.056 680,000 36,040 0.0530 0.052 0.052 0.056 0.052 0.056 680,000 0.0530 0.00%
2009-09-01 0 0.052 0.052 0.055 0.050 0.056 1,264,000 65,520 0.0518 0.052 0.052 0.055 0.050 0.056 1,264,000 0.0518 10.64%
2009-08-31 0 0.047 0.042 0.047 0.042 0.047 1,160,000 50,400 0.0434 0.047 0.042 0.047 0.042 0.047 1,160,000 0.0434 2.17%
2009-08-28 0 0.046 0.045 0.046 0.045 0.058 3,917,433 203,937 0.0521 0.046 0.045 0.046 0.045 0.058 3,917,433 0.0521 -23.33%
2009-08-27 0 0.060 0.056 0.060 0.056 0.061 4,060,000 234,950 0.0579 0.060 0.056 0.060 0.056 0.061 4,060,000 0.0579 -6.25%
2009-08-26 0 0.064 0.064 0.065 0.060 0.077 6,348,550 411,718 0.0649 0.064 0.064 0.065 0.060 0.077 6,348,550 0.0649 -1.54%
2009-08-25 0 0.065 0.059 0.067 0.046 0.068 8,918,000 505,140 0.0566 0.065 0.059 0.067 0.046 0.068 8,918,000 0.0566 16.07%
2009-08-24 0 0.056 0.052 0.057 0.046 0.057 9,412,000 495,812 0.0527 0.056 0.052 0.057 0.046 0.057 9,412,000 0.0527 21.74%
2009-08-21 0 0.046 0.046 0.048 0.039 0.050 11,400,000 500,680 0.0439 0.046 0.046 0.048 0.039 0.050 11,400,000 0.0439 -11.54%
2009-08-20 0 0.052 0.052 0.058 0.050 0.059 801,800 43,031 0.0537 0.052 0.052 0.058 0.050 0.059 801,800 0.0537 -10.34%
2009-08-19 0 0.058 0.053 0.058 0.050 0.065 8,855,333 471,501 0.0532 0.058 0.053 0.058 0.050 0.065 8,855,333 0.0532 -9.38%
2009-08-18 0 0.064 0.058 0.064 0.056 0.081 19,214,266 1,269,427 0.0661 0.064 0.058 0.064 0.056 0.081 19,214,266 0.0661 -15.79%
2009-08-17 0 0.076 0.071 0.076 0.045 0.076 27,995,400 1,798,177 0.0642 0.076 0.071 0.076 0.045 0.076 27,995,400 0.0642 52.00%
2009-08-14 0 0.050 0.049 0.053 0.037 0.050 8,989,000 393,350 0.0438 0.050 0.049 0.053 0.037 0.050 8,989,000 0.0438 8.70%
2009-08-13 0 0.046 0.042 0.049 0.040 0.057 16,754,275 789,132 0.0471 0.046 0.042 0.049 0.040 0.057 16,754,275 0.0471 2.22%
2009-08-12 0 0.045 0.043 0.045 0.025 0.045 28,337,099 1,010,248 0.0357 0.045 0.043 0.045 0.025 0.045 28,337,099 0.0357 80.00%
2009-08-11 0 0.025 0.024 0.025 0.022 0.025 1,144,000 26,000 0.0227 0.025 0.024 0.025 0.022 0.025 1,144,000 0.0227 4.17%
2009-08-10 0 0.024 0.021 0.027 0.020 0.024 1,170,000 26,150 0.0224 0.024 0.021 0.027 0.020 0.024 1,170,000 0.0224 0.00%
2009-08-07 0 0.024 0.022 0.024 0.021 0.025 3,632,000 84,078 0.0231 0.024 0.022 0.024 0.021 0.025 3,632,000 0.0231 -4.00%
2009-08-06 0 0.025 0.024 0.025 0.023 0.033 6,186,400 176,388 0.0285 0.025 0.024 0.025 0.023 0.033 6,186,400 0.0285 -16.67%
2009-08-05 0 0.030 0.026 0.030 0.023 0.030 4,718,333 129,537 0.0275 0.030 0.026 0.030 0.023 0.030 4,718,333 0.0275 50.00%
2009-08-04 0 0.020 0.020 0.024 0.020 0.020 70,000 1,100 0.0157 0.020 0.020 0.024 0.020 0.020 70,000 0.0157 0.00%
2009-08-03 0 0.020 0.019 0.022 0.020 0.020 140,000 2,600 0.0186 0.020 0.019 0.022 0.020 0.020 140,000 0.0186 -4.76%
2009-07-31 0 0.021 0.021 0.023 0.021 0.025 1,532,000 34,700 0.0227 0.021 0.021 0.023 0.021 0.025 1,532,000 0.0227 -8.70%
2009-07-30 0 0.023 0.020 0.023 0.020 0.024 860,000 20,000 0.0233 0.023 0.020 0.023 0.020 0.024 860,000 0.0233 4.55%
2009-07-29 0 0.022 0.017 0.022 0.016 0.022 504,000 10,200 0.0202 0.022 0.017 0.022 0.016 0.022 504,000 0.0202 15.79%
2009-07-28 0 0.019 0.019 0.021 0.019 0.020 375,600 6,676 0.0178 0.019 0.019 0.021 0.019 0.020 375,600 0.0178 -9.52%
2009-07-27 0 0.021 0.019 0.021 0.018 0.024 3,160,000 69,290 0.0219 0.021 0.019 0.021 0.018 0.024 3,160,000 0.0219 16.67%
2009-07-24 0 0.018 0.016 0.018 0.015 0.018 2,722,000 41,900 0.0154 0.018 0.016 0.018 0.015 0.018 2,722,000 0.0154 12.50%
2009-07-23 0 0.016 0.016 0.019 0.015 0.018 266,000 4,140 0.0156 0.016 0.016 0.019 0.015 0.018 266,000 0.0156 14.29%
2009-07-22 0 0.014 0.014 0.018 0.014 0.014 857,333 12,013 0.0140 0.014 0.014 0.018 0.014 0.014 857,333 0.0140 -22.22%
2009-07-21 0 0.018 0.016 0.020 0.018 0.021 1,686,000 31,490 0.0187 0.018 0.016 0.020 0.018 0.021 1,686,000 0.0187 -14.29%
2009-07-20 0 0.021 0.015 0.021 0.021 0.021 144,800 2,644 0.0183 0.021 0.015 0.021 0.021 0.021 144,800 0.0183 5.00%
2009-07-17 0 0.020 0.020 0.021 0.017 0.017 560,000 9,520 0.0170 0.020 0.020 0.021 0.017 0.017 560,000 0.0170 5.26%
2009-07-16 0 0.019 0.015 0.019 0.021 0.021 50,000 940 0.0188 0.019 0.015 0.019 0.021 0.021 50,000 0.0188 0.00%
2009-07-15 0 0.019 0.018 0.023 0.013 0.019 4,124,000 71,832 0.0174 0.019 0.018 0.023 0.013 0.019 4,124,000 0.0174 46.15%
2009-07-14 0 0.013 0.013 0.017 0.013 0.013 1,137,200 14,612 0.0128 0.013 0.013 0.017 0.013 0.013 1,137,200 0.0128 -43.48%
2009-07-13 0 0.023 0.015 0.023 0.013 0.023 1,040,000 13,920 0.0134 0.023 0.015 0.023 0.013 0.023 1,040,000 0.0134 27.78%
2009-07-10 0 0.018 0.014 0.018 - - 0 0 - 0.018 0.014 0.018 - - 0 - 0.00%
2009-07-09 0 0.018 0.014 0.018 0.014 0.019 680,000 9,880 0.0145 0.018 0.014 0.018 0.014 0.019 680,000 0.0145 -14.29%
2009-07-08 0 0.021 0.021 0.022 0.017 0.017 760,000 12,920 0.0170 0.021 0.021 0.022 0.017 0.017 760,000 0.0170 23.53%
2009-07-07 0 0.017 0.017 0.018 0.012 0.016 8,560,800 115,808 0.0135 0.017 0.017 0.018 0.012 0.016 8,560,800 0.0135 6.25%
2009-07-06 0 0.016 0.016 0.017 0.013 0.013 121,600 1,573 0.0129 0.016 0.016 0.017 0.013 0.013 121,600 0.0129 14.29%
2009-07-03 0 0.014 0.013 0.014 0.014 0.015 160,000 2,360 0.0148 0.014 0.013 0.014 0.014 0.015 160,000 0.0148 0.00%
2009-07-02 0 0.014 0.013 0.014 0.014 0.015 2,360,000 34,280 0.0145 0.014 0.013 0.014 0.014 0.015 2,360,000 0.0145 -6.67%
2009-06-30 0 0.015 0.014 0.017 0.015 0.017 500,000 7,560 0.0151 0.015 0.014 0.017 0.015 0.017 500,000 0.0151 -16.67%
2009-06-29 0 0.018 0.017 0.019 0.018 0.018 904,000 16,080 0.0178 0.018 0.017 0.019 0.018 0.018 904,000 0.0178 -10.00%
2009-06-26 0 0.020 0.020 0.021 0.020 0.020 276,800 5,168 0.0187 0.020 0.020 0.021 0.020 0.020 276,800 0.0187 0.00%
2009-06-25 0 0.020 0.017 0.020 0.020 0.022 430,000 8,620 0.0200 0.020 0.017 0.020 0.020 0.022 430,000 0.0200 -9.09%
2009-06-24 0 0.022 0.021 0.022 0.019 0.022 562,000 11,500 0.0205 0.022 0.021 0.022 0.019 0.022 562,000 0.0205 4.76%
2009-06-23 0 0.021 0.018 0.022 - - 0 0 - 0.021 0.018 0.022 - - 0 - 0.00%
2009-06-22 0 0.021 0.019 0.022 - - 0 0 - 0.021 0.019 0.022 - - 0 - 0.00%
2009-06-19 0 0.021 0.021 0.022 0.020 0.020 960,000 19,200 0.0200 0.021 0.021 0.022 0.020 0.020 960,000 0.0200 -4.55%
2009-06-18 0 0.022 0.021 0.024 0.020 0.025 6,505,669 144,640 0.0222 0.022 0.021 0.024 0.020 0.025 6,505,669 0.0222 -8.33%
2009-06-17 0 0.024 0.024 0.025 0.022 0.027 9,623,750 230,596 0.0240 0.024 0.024 0.025 0.022 0.027 9,623,750 0.0240 4.35%
2009-06-16 0 0.023 0.021 0.023 0.019 0.023 2,955,566 61,796 0.0209 0.023 0.021 0.023 0.019 0.023 2,955,566 0.0209 15.00%
2009-06-15 0 0.020 0.020 0.023 0.019 0.024 6,878,000 145,950 0.0212 0.020 0.020 0.023 0.019 0.024 6,878,000 0.0212 -13.04%
2009-06-12 0 0.023 0.023 0.024 0.018 0.023 3,111,333 64,159 0.0206 0.023 0.023 0.024 0.018 0.023 3,111,333 0.0206 27.78%
2009-06-11 0 0.018 0.018 0.023 0.018 0.023 2,696,800 53,848 0.0200 0.018 0.018 0.023 0.018 0.023 2,696,800 0.0200 -21.74%
2009-06-10 0 0.023 0.020 0.023 0.019 0.027 32,941,800 687,718 0.0209 0.023 0.020 0.023 0.019 0.027 32,941,800 0.0209 -28.13%
2009-06-09 1 - - - - - 0 0 - 0.032 - - - - 0 - 0.00%
2009-06-08 0 0.032 0.028 0.032 0.015 0.035 13,581,600 389,390 0.0287 0.032 0.028 0.032 0.015 0.035 13,581,600 0.0287 190.91%
2009-06-05 0 0.011 0.010 0.013 0.011 0.015 10,461,333 139,533 0.0133 0.011 0.010 0.013 0.011 0.015 10,461,333 0.0133 -26.67%
2009-06-04 0 0.015 0.011 0.015 0.015 0.015 744,000 11,040 0.0148 0.015 0.011 0.015 0.015 0.015 744,000 0.0148 50.00%
2009-06-03 0 0.010 0.010 0.020 0.010 0.010 64,000 520 0.0081 0.010 0.010 0.020 0.010 0.010 64,000 0.0081 -33.33%
2009-06-02 0 0.015 0.011 0.015 - - 4,800 24 0.0050 0.015 0.011 0.015 - - 4,800 0.0050 -11.76%
2009-06-01 0 0.017 0.017 0.018 0.010 0.010 120,000 1,200 0.0100 0.017 0.017 0.018 0.010 0.010 120,000 0.0100 54.55%
2009-05-29 0 0.011 0.017 0.018 0.010 0.011 1,508,000 14,860 0.0099 0.011 0.017 0.018 0.010 0.011 1,508,000 0.0099 10.00%
2009-05-27 0 0.010 0.010 0.011 0.010 0.010 249,867 2,249 0.0090 0.010 0.010 0.011 0.010 0.010 249,867 0.0090 -9.09%
2009-05-26 0 0.011 0.011 0.015 0.010 0.012 2,520,000 26,880 0.0107 0.011 0.011 0.015 0.010 0.012 2,520,000 0.0107 -8.33%
2009-05-25 0 0.012 0.012 0.020 - - 0 0 - 0.012 0.012 0.020 - - 0 - 0.00%
2009-05-22 0 0.012 0.012 0.031 - - 0 0 - 0.012 0.012 0.031 - - 0 - 9.09%
2009-05-21 0 0.011 0.011 0.020 0.010 0.011 394,800 3,974 0.0101 0.011 0.011 0.020 0.010 0.011 394,800 0.0101 0.00%
2009-05-20 0 0.011 0.011 0.017 - - 20,000 100 0.0050 0.011 0.011 0.017 - - 20,000 0.0050 0.00%
2009-05-19 0 0.011 0.011 0.031 - - 20,000 100 0.0050 0.011 0.011 0.031 - - 20,000 0.0050 10.00%
2009-05-18 0 0.010 - 0.010 0.010 0.010 1,110,000 10,950 0.0099 0.010 - 0.010 0.010 0.010 1,110,000 0.0099 -9.09%
2009-05-15 0 0.011 0.011 0.020 0.011 0.011 170,000 1,810 0.0106 0.011 0.011 0.020 0.011 0.011 170,000 0.0106 10.00%
2009-05-14 0 0.010 0.010 0.016 0.010 0.010 296,000 2,832 0.0096 0.010 0.010 0.016 0.010 0.010 296,000 0.0096 0.00%
2009-05-13 0 0.010 0.010 0.011 0.010 0.010 614,000 6,028 0.0098 0.010 0.010 0.011 0.010 0.010 614,000 0.0098 0.00%
2009-05-12 0 0.010 0.010 0.014 0.010 0.010 60,000 500 0.0083 0.010 0.010 0.014 0.010 0.010 60,000 0.0083 0.00%
2009-05-11 0 0.010 - 0.012 0.010 0.010 630,000 6,150 0.0098 0.010 - 0.012 0.010 0.010 630,000 0.0098 -9.09%
2009-05-08 0 0.011 0.010 0.011 0.010 0.012 4,280,000 44,360 0.0104 0.011 0.010 0.011 0.010 0.012 4,280,000 0.0104 -8.33%
2009-05-07 0 0.012 0.012 0.016 0.012 0.016 770,000 10,972 0.0142 0.012 0.012 0.016 0.012 0.016 770,000 0.0142 -14.29%
2009-05-06 0 0.014 0.014 0.016 0.010 0.014 520,000 6,440 0.0124 0.014 0.014 0.016 0.010 0.014 520,000 0.0124 40.00%
2009-05-05 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-05-04 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-04-30 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-04-29 0 0.010 0.010 0.014 - - 10,000 10 0.0010 0.010 0.010 0.014 - - 10,000 0.0010 0.00%
2009-04-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-04-27 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-04-24 0 0.010 - 0.012 0.010 0.010 80,000 800 0.0100 0.010 - 0.012 0.010 0.010 80,000 0.0100 0.00%
2009-04-23 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-04-22 0 0.010 - 0.014 0.010 0.010 40,000 400 0.0100 0.010 - 0.014 0.010 0.010 40,000 0.0100 0.00%
2009-04-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-04-20 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-04-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-04-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-04-15 0 0.010 - 0.010 - - 80,000 800 0.0100 0.010 - 0.010 - - 80,000 0.0100 0.00%
2009-04-14 0 0.010 - 0.010 - - 5,200 5 0.0010 0.010 - 0.010 - - 5,200 0.0010 0.00%
2009-04-09 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-04-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-04-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-04-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-04-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-04-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-04-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-03-31 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2009-03-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-03-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-03-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-03-25 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2009-03-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-03-23 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-03-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-03-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-03-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-03-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-03-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-03-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-03-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-03-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-03-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-03-09 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2009-03-06 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-03-05 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-03-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-03-03 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-03-02 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2009-02-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-02-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-02-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-02-24 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
2009-02-23 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-02-20 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-02-19 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-02-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-02-17 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-02-16 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-02-13 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
2009-02-12 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
2009-02-11 0 0.010 - 0.012 - - 0 0 - 0.010 - 0.012 - - 0 - 0.00%
2009-02-10 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-02-09 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-02-06 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-02-05 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-02-04 0 0.010 - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2009-02-03 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-02-02 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-01-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-01-29 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-01-23 0 0.010 - 0.020 - - 0 0 - 0.010 - 0.020 - - 0 - 0.00%
2009-01-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-01-21 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-01-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-01-19 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-01-16 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-01-15 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-01-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2009-01-13 0 0.010 0.010 0.014 - - 0 0 - 0.010 0.010 0.014 - - 0 - 0.00%
2009-01-12 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2009-01-09 0 0.010 0.010 0.014 - - 0 0 - 0.010 0.010 0.014 - - 0 - 0.00%
2009-01-08 0 0.010 0.010 0.011 0.010 0.011 136,821 1,285 0.0094 0.010 0.010 0.011 0.010 0.011 136,821 0.0094 -9.09%
2009-01-07 0 0.011 0.011 0.014 0.010 0.010 360,000 3,600 0.0100 0.011 0.011 0.014 0.010 0.010 360,000 0.0100 10.00%
2009-01-06 0 0.010 0.010 0.014 - - 0 0 - 0.010 0.010 0.014 - - 0 - 0.00%
2009-01-05 0 0.010 0.010 0.014 0.010 0.010 149,200 1,258 0.0084 0.010 0.010 0.014 0.010 0.010 149,200 0.0084 0.00%
2009-01-02 0 0.010 - 0.010 0.010 0.010 80,000 800 0.0100 0.010 - 0.010 0.010 0.010 80,000 0.0100 0.00%
2008-12-31 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2008-12-30 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2008-12-29 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2008-12-24 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2008-12-23 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2008-12-22 0 0.010 - 0.010 0.011 0.011 1,840,000 20,240 0.0110 0.010 - 0.010 0.011 0.011 1,840,000 0.0110 0.00%
2008-12-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-12-18 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2008-12-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-12-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-12-15 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
2008-12-12 0 0.010 0.010 0.014 0.010 0.010 6,000,000 60,000 0.0100 0.010 0.010 0.014 0.010 0.010 6,000,000 0.0100 0.00%
2008-12-11 0 0.010 0.010 - 0.010 0.010 1,600,000 15,600 0.0098 0.010 0.010 - 0.010 0.010 1,600,000 0.0098 0.00%
2008-12-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-12-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-12-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-12-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-12-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-12-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-12-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-12-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-18 0 0.010 - 0.010 - - 24,000 240 0.0100 0.010 - 0.010 - - 24,000 0.0100 0.00%
2008-11-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-11-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-10-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-10-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-10-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-10-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-10-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-10-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-10-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-10-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-10-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-10-20 0 0.010 - 0.010 0.010 0.010 480,000 4,800 0.0100 0.010 - 0.010 0.010 0.010 480,000 0.0100 0.00%
2008-10-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-10-16 0 0.010 - 0.010 - - 10,503,333 104,867 0.0100 0.010 - 0.010 - - 10,503,333 0.0100 0.00%
2008-10-15 0 0.010 - 0.010 - - 32,800 33 0.0010 0.010 - 0.010 - - 32,800 0.0010 0.00%
2008-10-14 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-10-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-10-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-10-09 0 0.010 - 0.015 - - 0 0 - 0.010 - 0.015 - - 0 - 0.00%
2008-10-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-10-06 0 0.010 - 0.015 0.010 0.010 240,000 2,400 0.0100 0.010 - 0.015 0.010 0.010 240,000 0.0100 0.00%
2008-10-03 0 0.010 - 0.014 - - 0 0 - 0.010 - 0.014 - - 0 - 0.00%
2008-10-02 0 0.010 - 0.020 0.010 0.010 902,000 8,866 0.0098 0.010 - 0.020 0.010 0.010 902,000 0.0098 0.00%
2008-09-30 0 0.010 - 0.010 0.010 0.015 360,000 4,000 0.0111 0.010 - 0.010 0.010 0.015 360,000 0.0111 -28.57%
2008-09-29 0 0.014 0.012 0.020 - - 16,000 160 0.0100 0.014 0.012 0.020 - - 16,000 0.0100 0.00%
2008-09-26 0 0.014 0.010 0.020 - - 0 0 - 0.014 0.010 0.020 - - 0 - 0.00%
2008-09-25 0 0.014 0.010 0.019 - - 0 0 - 0.014 0.010 0.019 - - 0 - 0.00%
2008-09-24 0 0.014 0.010 0.018 - - 0 0 - 0.014 0.010 0.018 - - 0 - 0.00%
2008-09-23 0 0.014 0.010 0.018 - - 0 0 - 0.014 0.010 0.018 - - 0 - 0.00%
2008-09-22 0 0.014 0.010 0.014 - - 0 0 - 0.014 0.010 0.014 - - 0 - 0.00%
2008-09-19 0 0.014 - 0.015 0.010 0.010 520,000 5,200 0.0100 0.014 - 0.015 0.010 0.010 520,000 0.0100 40.00%
2008-09-18 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 -37.50%
2008-09-17 0 0.016 - 0.016 - - 0 0 - 0.016 - 0.016 - - 0 - 0.00%
2008-09-16 0 0.016 - 0.017 0.010 0.010 1,200,000 12,000 0.0100 0.016 - 0.017 0.010 0.010 1,200,000 0.0100 -5.88%
2008-09-12 0 0.017 0.010 0.017 - - 0 0 - 0.017 0.010 0.017 - - 0 - -5.56%
2008-09-11 0 0.018 0.010 0.018 - - 0 0 - 0.018 0.010 0.018 - - 0 - 0.00%
2008-09-10 0 0.018 0.011 0.018 - - 0 0 - 0.018 0.011 0.018 - - 0 - 0.00%
2008-09-09 0 0.018 0.011 0.019 0.018 0.018 80,000 1,440 0.0180 0.018 0.011 0.019 0.018 0.018 80,000 0.0180 -5.26%
2008-09-08 0 0.019 0.018 0.019 - - 0 0 - 0.019 0.018 0.019 - - 0 - 0.00%
2008-09-05 0 0.019 0.011 0.020 - - 0 0 - 0.019 0.011 0.020 - - 0 - 0.00%
2008-09-04 0 0.019 0.013 0.020 - - 0 0 - 0.019 0.013 0.020 - - 0 - 0.00%
2008-09-03 0 0.019 0.015 0.020 0.010 0.010 600,000 6,000 0.0100 0.019 0.015 0.020 0.010 0.010 600,000 0.0100 -20.83%
2008-09-02 0 0.024 0.012 - - - 0 0 - 0.024 0.012 - - - 0 - 0.00%
2008-09-01 0 0.024 0.011 0.026 - - 0 0 - 0.024 0.011 0.026 - - 0 - 0.00%
2008-08-29 0 0.024 0.015 0.026 - - 0 0 - 0.024 0.015 0.026 - - 0 - 0.00%
2008-08-28 0 0.024 0.013 0.025 - - 0 0 - 0.024 0.013 0.025 - - 0 - 0.00%
2008-08-27 0 0.024 0.013 0.025 - - 0 0 - 0.024 0.013 0.025 - - 0 - 0.00%
2008-08-26 0 0.024 0.013 0.024 - - 800 4 0.0050 0.024 0.013 0.024 - - 800 0.0050 -4.00%
2008-08-25 0 0.025 0.013 0.026 0.022 0.022 2,482,800 54,588 0.0220 0.025 0.013 0.026 0.022 0.022 2,482,800 0.0220 8.70%
2008-08-21 0 0.023 0.014 0.023 - - 0 0 - 0.023 0.014 0.023 - - 0 - 0.00%
2008-08-20 0 0.023 0.012 0.023 - - 0 0 - 0.023 0.012 0.023 - - 0 - 0.00%
2008-08-19 0 0.023 0.012 0.023 - - 0 0 - 0.023 0.012 0.023 - - 0 - 0.00%
2008-08-18 0 0.023 0.014 0.024 - - 0 0 - 0.023 0.014 0.024 - - 0 - 0.00%
2008-08-15 0 0.023 0.023 0.024 0.014 0.024 930,000 13,540 0.0146 0.023 0.023 0.024 0.014 0.024 930,000 0.0146 -4.17%
2008-08-14 0 0.024 0.013 0.025 - - 0 0 - 0.024 0.013 0.025 - - 0 - 4.35%
2008-08-13 0 0.023 0.015 0.023 0.023 0.023 120,000 2,760 0.0230 0.023 0.015 0.023 0.023 0.023 120,000 0.0230 9.52%
2008-08-12 0 0.021 0.016 0.021 0.021 0.021 400,000 8,400 0.0210 0.021 0.016 0.021 0.021 0.021 400,000 0.0210 0.00%
2008-08-11 0 0.021 0.021 0.028 0.026 0.026 720,000 16,120 0.0224 0.021 0.021 0.028 0.026 0.026 720,000 0.0224 -19.23%
2008-08-08 0 0.026 0.022 0.026 0.022 0.022 40,000 880 0.0220 0.026 0.022 0.026 0.022 0.022 40,000 0.0220 13.04%
2008-08-07 0 0.023 0.019 0.023 - - 0 0 - 0.023 0.019 0.023 - - 0 - 0.00%
2008-08-05 0 0.023 0.023 0.025 0.018 0.023 160,000 3,060 0.0191 0.023 0.023 0.025 0.018 0.023 160,000 0.0191 -14.81%
2008-08-04 0 0.027 0.020 0.027 - - 10,000 120 0.0120 0.027 0.020 0.027 - - 10,000 0.0120 -3.57%
2008-08-01 0 0.028 0.022 0.028 - - 30,000 300 0.0100 0.028 0.022 0.028 - - 30,000 0.0100 -3.45%
2008-07-31 0 0.029 0.024 0.030 0.024 0.026 1,160,000 28,840 0.0249 0.029 0.024 0.030 0.024 0.026 1,160,000 0.0249 31.82%
2008-07-30 0 0.022 0.022 0.025 0.022 0.025 1,648,000 38,930 0.0236 0.022 0.022 0.025 0.022 0.025 1,648,000 0.0236 -21.43%
2008-07-29 0 0.028 0.022 0.027 0.028 0.028 80,000 2,240 0.0280 0.028 0.022 0.027 0.028 0.028 80,000 0.0280 27.27%
2008-07-28 0 0.022 0.022 0.027 0.022 0.022 342,334 6,851 0.0200 0.022 0.022 0.027 0.022 0.022 342,334 0.0200 4.76%
2008-07-25 0 0.021 0.021 0.027 - - 0 0 - 0.021 0.021 0.027 - - 0 - 0.00%
2008-07-24 0 0.021 0.021 0.026 0.021 0.021 41,600 864 0.0208 0.021 0.021 0.026 0.021 0.021 41,600 0.0208 0.00%
2008-07-23 0 0.021 0.021 0.022 0.021 0.022 4,888,000 102,480 0.0210 0.021 0.021 0.022 0.021 0.022 4,888,000 0.0210 -4.55%
2008-07-22 0 0.022 0.022 0.028 - - 40,400 404 0.0100 0.022 0.022 0.028 - - 40,400 0.0100 0.00%
2008-07-21 0 0.022 0.022 0.025 0.020 0.025 940,800 20,138 0.0214 0.022 0.022 0.025 0.020 0.025 940,800 0.0214 0.00%
2008-07-18 0 0.022 0.022 0.026 0.020 0.022 2,030,000 41,056 0.0202 0.022 0.022 0.026 0.020 0.022 2,030,000 0.0202 -12.00%
2008-07-17 0 0.025 0.025 0.030 0.025 0.025 184,800 4,382 0.0237 0.025 0.025 0.030 0.025 0.025 184,800 0.0237 -10.71%
2008-07-16 0 0.028 0.020 0.028 - - 10,000 100 0.0100 0.028 0.020 0.028 - - 10,000 0.0100 0.00%
2008-07-15 0 0.028 0.024 0.026 0.022 0.028 1,580,000 36,580 0.0232 0.028 0.024 0.026 0.022 0.028 1,580,000 0.0232 7.69%
2008-07-14 0 0.026 0.026 0.030 0.026 0.032 490,000 14,840 0.0303 0.026 0.026 0.030 0.026 0.032 490,000 0.0303 4.00%
2008-07-11 0 0.025 0.025 0.031 0.024 0.026 1,800,000 43,920 0.0244 0.025 0.025 0.031 0.024 0.026 1,800,000 0.0244 -3.85%
2008-07-10 0 0.026 0.026 0.032 0.026 0.026 120,000 3,120 0.0260 0.026 0.026 0.032 0.026 0.026 120,000 0.0260 -21.21%
2008-07-09 0 0.033 0.028 0.043 0.027 0.033 6,442,400 184,102 0.0286 0.033 0.028 0.043 0.027 0.033 6,442,400 0.0286 0.00%
2008-07-08 0 0.033 0.032 0.033 0.032 0.033 1,176,833 38,051 0.0323 0.033 0.032 0.033 0.032 0.033 1,176,833 0.0323 -8.33%
2008-07-07 0 0.036 0.036 0.040 0.033 0.035 140,000 3,920 0.0280 0.036 0.036 0.040 0.033 0.035 140,000 0.0280 -10.00%
2008-07-04 0 0.040 0.034 0.040 0.033 0.040 1,375,600 46,919 0.0341 0.040 0.034 0.040 0.033 0.040 1,375,600 0.0341 21.21%
2008-07-03 0 0.033 0.033 0.038 0.028 0.032 220,000 6,300 0.0286 0.033 0.033 0.038 0.028 0.032 220,000 0.0286 -2.94%
2008-07-02 0 0.034 0.034 0.038 0.034 0.034 40,000 1,360 0.0340 0.034 0.034 0.038 0.034 0.034 40,000 0.0340 -2.86%
2008-06-30 0 0.035 0.036 0.040 0.032 0.034 202,400 6,392 0.0316 0.035 0.036 0.040 0.032 0.034 202,400 0.0316 -7.89%
2008-06-27 0 0.038 0.038 0.039 0.035 0.043 1,450,000 53,770 0.0371 0.038 0.038 0.039 0.035 0.043 1,450,000 0.0371 -11.63%
2008-06-26 0 0.043 0.040 0.043 0.039 0.044 2,189,600 88,933 0.0406 0.043 0.040 0.043 0.039 0.044 2,189,600 0.0406 13.16%
2008-06-25 0 0.038 0.038 0.045 0.035 0.050 238,800 9,860 0.0413 0.038 0.038 0.045 0.035 0.050 238,800 0.0413 -5.00%
2008-06-24 0 0.040 0.032 0.050 0.030 0.040 1,732,400 56,047 0.0324 0.040 0.032 0.050 0.030 0.040 1,732,400 0.0324 29.03%
2008-06-23 0 0.031 0.031 - 0.025 0.031 2,594,000 78,480 0.0303 0.031 0.031 - 0.025 0.031 2,594,000 0.0303 10.71%
2008-06-20 0 0.028 0.028 0.029 0.023 0.029 2,557,600 66,462 0.0260 0.028 0.028 0.029 0.023 0.029 2,557,600 0.0260 27.27%
2008-06-19 0 0.022 0.022 0.027 0.020 0.020 200,000 3,640 0.0182 0.022 0.022 0.027 0.020 0.020 200,000 0.0182 -4.35%
2008-06-18 0 0.023 0.022 0.023 0.020 0.026 6,937,475 151,714 0.0219 0.023 0.022 0.023 0.020 0.026 6,937,475 0.0219 15.00%
2008-06-17 0 0.020 0.020 0.025 0.020 0.020 225,600 3,832 0.0170 0.020 0.020 0.025 0.020 0.020 225,600 0.0170 -13.04%
2008-06-16 0 0.023 0.024 0.029 0.017 0.023 2,453,200 47,310 0.0193 0.023 0.024 0.029 0.017 0.023 2,453,200 0.0193 -11.54%
2008-06-13 0 0.026 0.026 0.034 0.023 0.026 221,200 5,038 0.0228 0.026 0.026 0.034 0.023 0.026 221,200 0.0228 0.00%
2008-06-12 0 0.026 0.026 0.034 0.014 0.035 16,056,000 320,348 0.0200 0.026 0.026 0.034 0.014 0.035 16,056,000 0.0200

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top