INDUSTRIAL AND COMMERCIAL BANK OF CHINA (ASIA) LIMITED: Wrnt due 2008-11-06

Exchange Code Listed Last trade Delisted
HK Main 00541  2007-11-07  2008-11-03  2008-11-07
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
2008-11-06 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2008-11-05 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2008-11-04 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2008-11-03 0 0.010 - 0.010 - - 20,000 200 0.0100 0.010 - 0.010 - - 20,000 0.0100 0.00%
2008-10-31 0 0.010 - 0.010 - - 222 2 0.0090 0.010 - 0.010 - - 222 0.0090 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 - - 689,222 689 0.0010 0.010 - 0.010 - - 689,222 0.0010 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 0 - 0.010 - 0.010 - - 0 - 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 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2008-10-15 0 0.010 - 0.010 - - 3,888 34 0.0087 0.010 - 0.010 - - 3,888 0.0087 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 - -28.57%
2008-10-09 0 0.014 - 0.014 - - 0 0 - 0.014 - 0.014 - - 0 - -6.67%
2008-10-08 0 0.015 0.015 - - - 0 0 - 0.015 0.015 - - - 0 - 0.00%
2008-10-06 0 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2008-10-03 0 0.015 - - - - 0 0 - 0.015 - - - - 0 - 0.00%
2008-10-02 0 0.015 - 0.015 0.010 0.015 40,000 580 0.0145 0.015 - 0.015 0.010 0.015 40,000 0.0145 -25.00%
2008-09-30 0 0.020 - 0.020 - - 84,000 1,680 0.0200 0.020 - 0.020 - - 84,000 0.0200 0.00%
2008-09-29 0 0.020 0.015 0.020 0.015 0.020 304,222 5,912 0.0194 0.020 0.015 0.020 0.015 0.020 304,222 0.0194 -33.33%
2008-09-26 0 0.030 - 0.030 - - 0 0 - 0.030 - 0.030 - - 0 - -9.09%
2008-09-25 0 0.033 0.043 - 0.032 0.052 203,000 7,257 0.0357 0.033 0.043 - 0.032 0.052 203,000 0.0357 -54.17%
2008-09-24 0 0.072 - 0.072 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
2008-09-23 0 0.072 - 0.072 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
2008-09-22 0 0.072 - - - - 111 6 0.0541 0.072 - - - - 111 0.0541 0.00%
2008-09-19 0 0.072 0.072 0.098 0.060 0.070 158,111 10,467 0.0662 0.072 0.072 0.098 0.060 0.070 158,111 0.0662 44.00%
2008-09-18 0 0.050 0.050 0.076 0.015 0.050 92,000 4,145 0.0451 0.050 0.050 0.076 0.015 0.050 92,000 0.0451 -52.38%
2008-09-17 0 0.105 - 0.105 0.100 0.110 11,000 1,150 0.1045 0.105 - 0.105 0.100 0.110 11,000 0.1045 16.67%
2008-09-16 0 0.090 0.080 0.090 0.090 0.100 40,000 3,800 0.0950 0.090 0.080 0.090 0.090 0.100 40,000 0.0950 -34.78%
2008-09-12 0 0.138 0.120 0.140 0.138 0.140 18,000 2,504 0.1391 0.138 0.120 0.140 0.138 0.140 18,000 0.1391 -18.82%
2008-09-11 0 0.170 - 0.170 0.170 0.170 10,000 1,700 0.1700 0.170 - 0.170 0.170 0.170 10,000 0.1700 -10.53%
2008-09-10 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2008-09-09 0 0.190 0.186 0.230 0.170 0.220 249,777 45,903 0.1838 0.190 0.186 0.230 0.170 0.220 249,777 0.1838 -15.18%
2008-09-08 0 0.224 - 0.228 0.210 0.230 51,000 10,924 0.2142 0.224 - 0.228 0.210 0.230 51,000 0.2142 -2.18%
2008-09-05 0 0.229 0.229 0.240 0.229 0.235 75,555 17,492 0.2315 0.229 0.229 0.240 0.229 0.235 75,555 0.2315 -11.92%
2008-09-04 0 0.260 - 0.260 - - 0 0 - 0.260 - 0.260 - - 0 - -3.70%
2008-09-03 0 0.270 - 0.290 - - 0 0 - 0.270 - 0.290 - - 0 - 0.00%
2008-09-02 0 0.270 - 0.280 0.250 0.280 142,777 37,351 0.2616 0.270 - 0.280 0.250 0.280 142,777 0.2616 8.00%
2008-09-01 0 0.250 - - 0.238 0.280 37,405 9,304 0.2487 0.250 - - 0.238 0.280 37,405 0.2487 -13.79%
2008-08-29 0 0.290 0.330 0.400 0.270 0.290 2,000 560 0.2800 0.290 0.330 0.400 0.270 0.290 2,000 0.2800 7.41%
2008-08-28 0 0.270 0.270 0.500 0.270 0.350 39,555 11,074 0.2800 0.270 0.270 0.500 0.270 0.350 39,555 0.2800 -3.57%
2008-08-27 0 0.280 0.240 0.280 0.280 0.280 11,613 3,219 0.2772 0.280 0.240 0.280 0.280 0.280 11,613 0.2772 -6.67%
2008-08-26 0 0.300 0.300 0.330 0.300 0.320 269,000 83,680 0.3111 0.300 0.300 0.330 0.300 0.320 269,000 0.3111 -14.29%
2008-08-25 0 0.350 0.300 0.360 0.320 0.365 41,333 14,295 0.3458 0.350 0.300 0.360 0.320 0.365 41,333 0.3458 20.69%
2008-08-21 0 0.290 0.250 0.300 0.290 0.470 402,622 146,695 0.3643 0.290 0.250 0.300 0.290 0.470 402,622 0.3643 -28.40%
2008-08-20 0 0.405 0.395 0.480 0.400 0.460 170,222 73,733 0.4332 0.405 0.395 0.480 0.400 0.460 170,222 0.4332 -3.57%
2008-08-19 0 0.420 0.410 0.460 0.400 0.430 124,473 52,106 0.4186 0.420 0.410 0.460 0.400 0.430 124,473 0.4186 -16.00%
2008-08-18 0 0.500 0.450 0.580 0.500 0.500 10,666 5,320 0.4988 0.500 0.450 0.580 0.500 0.500 10,666 0.4988 -9.09%
2008-08-15 0 0.550 0.500 0.630 0.550 0.600 22,000 12,600 0.5727 0.550 0.500 0.630 0.550 0.600 22,000 0.5727 0.00%
2008-08-14 0 0.550 0.550 0.650 0.550 0.660 297,228 175,757 0.5913 0.550 0.550 0.650 0.550 0.660 297,228 0.5913 -21.43%
2008-08-13 0 0.700 0.650 0.780 0.630 0.700 25,111 17,289 0.6885 0.700 0.650 0.780 0.630 0.700 25,111 0.6885 7.69%
2008-08-12 0 0.650 0.650 0.740 0.650 0.660 90,555 59,335 0.6552 0.650 0.650 0.740 0.650 0.660 90,555 0.6552 -17.72%
2008-08-11 0 0.790 0.610 0.790 0.610 0.800 21,111 14,861 0.7039 0.790 0.610 0.790 0.610 0.800 21,111 0.7039 12.86%
2008-08-08 0 0.700 0.680 0.730 0.700 0.700 15,000 10,500 0.7000 0.700 0.680 0.730 0.700 0.700 15,000 0.7000 0.00%
2008-08-07 0 0.700 0.700 0.770 0.660 0.700 12,666 8,787 0.6937 0.700 0.700 0.770 0.660 0.700 12,666 0.6937 0.00%
2008-08-05 0 0.700 0.680 0.740 0.680 0.720 201,000 139,190 0.6925 0.700 0.680 0.740 0.680 0.720 201,000 0.6925 -2.78%
2008-08-04 0 0.720 0.720 0.840 0.720 0.850 92,015 70,065 0.7615 0.720 0.720 0.840 0.720 0.850 92,015 0.7615 -15.29%
2008-08-01 0 0.850 0.770 0.850 0.660 0.850 286,111 220,847 0.7719 0.850 0.770 0.850 0.660 0.850 286,111 0.7719 30.77%
2008-07-31 0 0.650 0.650 0.760 0.620 0.680 21,000 13,380 0.6371 0.650 0.650 0.760 0.620 0.680 21,000 0.6371 -4.41%
2008-07-30 0 0.680 0.670 0.740 0.610 0.690 352,666 240,891 0.6831 0.680 0.670 0.740 0.610 0.690 352,666 0.6831 -1.45%
2008-07-29 0 0.690 0.680 0.690 0.650 0.700 437,444 298,261 0.6818 0.690 0.680 0.690 0.650 0.700 437,444 0.6818 6.15%
2008-07-28 0 0.650 0.650 0.700 0.650 0.730 389,110 268,967 0.6912 0.650 0.650 0.700 0.650 0.730 389,110 0.6912 -13.33%
2008-07-25 0 0.750 0.740 0.830 0.700 0.750 182,778 134,467 0.7357 0.750 0.740 0.830 0.700 0.750 182,778 0.7357 -6.25%
2008-07-24 0 0.800 0.750 0.820 0.730 0.810 181,665 142,697 0.7855 0.800 0.750 0.820 0.730 0.810 181,665 0.7855 -4.76%
2008-07-23 0 0.840 0.780 0.840 0.750 0.840 219,111 172,005 0.7850 0.840 0.780 0.840 0.750 0.840 219,111 0.7850 12.00%
2008-07-22 0 0.750 0.750 0.780 0.750 0.810 160,000 125,950 0.7872 0.750 0.750 0.780 0.750 0.810 160,000 0.7872 -10.71%
2008-07-21 0 0.840 0.780 0.830 0.720 0.890 97,109 77,569 0.7988 0.840 0.780 0.830 0.720 0.890 97,109 0.7988 20.00%
2008-07-18 0 0.700 0.700 0.710 0.590 0.740 289,778 199,650 0.6890 0.700 0.700 0.710 0.590 0.740 289,778 0.6890 -2.78%
2008-07-17 0 0.720 0.710 0.780 0.700 0.720 146,444 103,083 0.7039 0.720 0.710 0.780 0.700 0.720 146,444 0.7039 10.77%
2008-07-16 0 0.650 0.650 0.690 0.650 0.750 434,000 292,820 0.6747 0.650 0.650 0.690 0.650 0.750 434,000 0.6747 0.00%
2008-07-15 0 0.650 0.640 0.940 0.650 0.810 512,000 369,030 0.7208 0.650 0.640 0.940 0.650 0.810 512,000 0.7208 -24.42%
2008-07-14 0 0.860 0.860 0.930 0.850 1.000 389,022 352,057 0.9050 0.860 0.860 0.930 0.850 1.000 389,022 0.9050 -16.50%
2008-07-11 0 1.030 1.010 1.030 0.940 1.100 663,000 673,400 1.0157 1.030 1.010 1.030 0.940 1.100 663,000 1.0157 -2.83%
2008-07-10 0 1.060 1.050 1.060 0.960 1.160 304,111 332,701 1.0940 1.060 1.050 1.060 0.960 1.160 304,111 1.0940 -10.92%
2008-07-09 0 1.190 1.110 1.190 1.080 1.190 277,000 318,770 1.1508 1.190 1.110 1.190 1.080 1.190 277,000 1.1508 27.96%
2008-07-08 0 0.930 0.930 0.970 0.900 1.440 834,000 864,360 1.0364 0.930 0.930 0.970 0.900 1.440 834,000 1.0364 -33.09%
2008-07-07 0 1.390 1.390 1.440 1.280 1.400 277,000 380,340 1.3731 1.390 1.390 1.440 1.280 1.400 277,000 1.3731 2.96%
2008-07-04 0 1.350 1.350 1.370 1.310 1.500 292,332 407,067 1.3925 1.350 1.350 1.370 1.310 1.500 292,332 1.3925 -4.26%
2008-07-03 0 1.410 1.420 1.500 1.400 1.590 423,000 645,300 1.5255 1.410 1.420 1.500 1.400 1.590 423,000 1.5255 -14.55%
2008-07-02 0 1.650 1.650 1.670 1.560 1.900 613,110 1,097,936 1.7908 1.650 1.650 1.670 1.560 1.900 613,110 1.7908 -4.62%
2008-06-30 0 1.730 1.680 1.780 1.710 1.820 217,555 385,778 1.7732 1.730 1.680 1.780 1.710 1.820 217,555 1.7732 -3.35%
2008-06-27 0 1.790 1.770 1.790 1.590 1.800 510,222 883,004 1.7306 1.790 1.770 1.790 1.590 1.800 510,222 1.7306 4.68%
2008-06-26 0 1.710 1.730 1.800 1.700 2.090 379,377 727,997 1.9189 1.710 1.730 1.800 1.700 2.090 379,377 1.9189 -6.56%
2008-06-25 0 1.830 1.800 1.830 1.720 1.830 272,000 482,660 1.7745 1.830 1.800 1.830 1.720 1.830 272,000 1.7745 -4.69%
2008-06-24 0 1.920 1.900 1.930 1.820 2.120 255,000 490,820 1.9248 1.920 1.900 1.930 1.820 2.120 255,000 1.9248 -7.25%
2008-06-23 0 2.070 2.070 2.080 1.980 2.160 403,000 817,940 2.0296 2.070 2.070 2.080 1.980 2.160 403,000 2.0296 -7.17%
2008-06-20 0 2.230 2.230 2.240 2.100 2.550 378,000 872,060 2.3070 2.230 2.230 2.240 2.100 2.550 378,000 2.3070 -11.86%
2008-06-19 0 2.530 2.500 2.590 2.350 2.690 1,022,555 2,579,902 2.5230 2.530 2.500 2.590 2.350 2.690 1,022,555 2.5230 -5.60%
2008-06-18 0 2.680 2.680 2.750 1.910 2.880 2,811,885 6,786,024 2.4133 2.680 2.680 2.750 1.910 2.880 2,811,885 2.4133 34.00%
2008-06-17 0 2.000 2.000 2.080 1.700 2.020 1,730,338 3,228,118 1.8656 2.000 2.000 2.080 1.700 2.020 1,730,338 1.8656 24.22%
2008-06-16 0 1.610 1.610 1.650 1.550 1.650 343,222 558,123 1.6261 1.610 1.610 1.650 1.550 1.650 343,222 1.6261 0.62%
2008-06-13 0 1.600 1.600 1.660 1.530 1.840 469,806 788,526 1.6784 1.600 1.600 1.660 1.530 1.840 469,806 1.6784 -5.88%
2008-06-12 0 1.700 1.650 1.700 1.400 1.700 860,000 1,298,090 1.5094 1.700 1.650 1.700 1.400 1.700 860,000 1.5094 0.59%
2008-06-11 0 1.690 1.650 1.700 1.600 1.780 422,444 711,440 1.6841 1.690 1.650 1.700 1.600 1.780 422,444 1.6841 -3.43%
2008-06-10 0 1.750 1.750 1.790 1.700 2.000 1,101,024 1,919,599 1.7435 1.750 1.750 1.790 1.700 2.000 1,101,024 1.7435 -21.17%
2008-06-06 0 2.220 2.220 2.400 2.220 2.820 747,773 1,947,934 2.6050 2.220 2.220 2.400 2.220 2.820 747,773 2.6050 -12.94%
2008-06-05 0 2.550 2.530 2.550 2.500 3.150 2,270,150 6,437,325 2.8356 2.550 2.530 2.550 2.500 3.150 2,270,150 2.8356 -13.56%
2008-06-04 0 2.950 2.920 2.930 2.310 3.200 5,444,678 15,476,934 2.8426 2.950 2.920 2.930 2.310 3.200 5,444,678 2.8426 17.53%
2008-06-03 0 2.510 2.510 2.620 1.600 2.630 2,135,458 5,012,051 2.3471 2.510 2.510 2.620 1.600 2.630 2,135,458 2.3471 45.93%
2008-06-02 0 1.720 1.720 1.750 1.500 1.760 204,678 355,198 1.7354 1.720 1.720 1.750 1.500 1.760 204,678 1.7354 7.50%
2008-05-30 0 1.600 1.560 1.720 1.600 1.850 585,664 991,081 1.6922 1.600 1.560 1.720 1.600 1.850 585,664 1.6922 -15.79%
2008-05-29 0 1.900 1.850 1.970 1.900 1.950 16,548 31,586 1.9088 1.900 1.850 1.970 1.900 1.950 16,548 1.9088 -2.56%
2008-05-28 0 1.950 1.920 1.970 1.880 2.030 182,667 356,741 1.9530 1.950 1.920 1.970 1.880 2.030 182,667 1.9530 0.52%
2008-05-27 0 1.940 1.910 1.940 1.850 1.940 38,000 72,810 1.9161 1.940 1.910 1.940 1.850 1.940 38,000 1.9161 3.19%
2008-05-26 0 1.880 1.880 1.900 1.860 1.910 170,777 320,561 1.8771 1.880 1.880 1.900 1.860 1.910 170,777 1.8771 -6.00%
2008-05-23 0 2.000 2.000 2.050 1.900 2.080 931,222 1,830,838 1.9661 2.000 2.000 2.050 1.900 2.080 931,222 1.9661 -2.44%
2008-05-22 0 2.050 2.050 2.100 1.920 2.070 119,345 237,791 1.9925 2.050 2.050 2.100 1.920 2.070 119,345 1.9925 -4.65%
2008-05-21 0 2.150 2.030 2.200 1.900 2.200 341,332 682,042 1.9982 2.150 2.030 2.200 1.900 2.200 341,332 1.9982 6.97%
2008-05-20 0 2.010 2.010 2.100 1.920 2.200 112,777 236,890 2.1005 2.010 2.010 2.100 1.920 2.200 112,777 2.1005 -3.37%
2008-05-19 0 2.080 2.010 2.100 2.080 2.360 419,664 944,695 2.2511 2.080 2.010 2.100 2.080 2.360 419,664 2.2511 -5.88%
2008-05-16 0 2.210 2.120 2.210 2.050 2.550 941,665 2,148,337 2.2814 2.210 2.120 2.210 2.050 2.550 941,665 2.2814 -10.89%
2008-05-15 0 2.480 2.450 2.480 2.310 2.510 1,255,950 3,045,731 2.4250 2.480 2.450 2.480 2.310 2.510 1,255,950 2.4250 3.33%
2008-05-14 0 2.400 2.400 2.440 1.810 2.500 1,225,490 2,738,108 2.2343 2.400 2.400 2.440 1.810 2.500 1,225,490 2.2343 31.87%
2008-05-13 0 1.820 1.820 1.860 1.770 1.940 702,997 1,301,644 1.8516 1.820 1.820 1.860 1.770 1.940 702,997 1.8516 2.82%
2008-05-09 0 1.770 1.770 1.780 1.700 1.890 321,553 579,412 1.8019 1.770 1.770 1.780 1.700 1.890 321,553 1.8019 0.00%
2008-05-08 0 1.770 1.770 1.800 1.620 1.890 993,004 1,765,058 1.7775 1.770 1.770 1.800 1.620 1.890 993,004 1.7775 2.31%
2008-05-07 0 1.730 1.710 1.750 1.700 2.030 700,442 1,298,361 1.8536 1.730 1.710 1.750 1.700 2.030 700,442 1.8536 -10.36%
2008-05-06 0 1.930 1.930 1.950 1.880 2.000 533,853 1,061,300 1.9880 1.930 1.930 1.950 1.880 2.000 533,853 1.9880 1.58%
2008-05-05 0 1.900 1.820 1.900 1.840 1.910 151,999 286,910 1.8876 1.900 1.820 1.900 1.840 1.910 151,999 1.8876 0.00%
2008-05-02 0 1.900 1.900 2.000 1.850 2.060 609,893 1,174,528 1.9258 1.900 1.900 2.000 1.850 2.060 609,893 1.9258 -3.06%
2008-04-30 0 1.960 1.890 1.960 1.850 2.080 763,252 1,536,503 2.0131 1.960 1.890 1.960 1.850 2.080 763,252 2.0131 -4.39%
2008-04-29 0 2.050 2.030 2.070 1.870 2.070 631,885 1,253,960 1.9845 2.050 2.030 2.070 1.870 2.070 631,885 1.9845 5.13%
2008-04-28 0 1.950 1.950 2.000 1.740 2.000 333,124 634,084 1.9034 1.950 1.950 2.000 1.740 2.000 333,124 1.9034 5.98%
2008-04-25 0 1.840 1.840 1.900 1.830 1.960 500,663 951,720 1.9009 1.840 1.840 1.900 1.830 1.960 500,663 1.9009 -5.15%
2008-04-24 0 1.940 1.940 1.950 1.870 2.030 542,846 1,069,693 1.9705 1.940 1.940 1.950 1.870 2.030 542,846 1.9705 -4.43%
2008-04-23 0 2.030 1.920 2.030 1.780 2.080 357,632 703,964 1.9684 2.030 1.920 2.030 1.780 2.080 357,632 1.9684 5.18%
2008-04-22 0 1.930 1.900 1.940 1.700 1.950 306,495 561,296 1.8313 1.930 1.900 1.940 1.700 1.950 306,495 1.8313 9.66%
2008-04-21 0 1.760 1.680 1.760 1.640 1.760 120,033 204,660 1.7050 1.760 1.680 1.760 1.640 1.760 120,033 1.7050 7.32%
2008-04-18 0 1.640 1.640 1.700 1.620 1.720 38,641 63,811 1.6514 1.640 1.640 1.700 1.620 1.720 38,641 1.6514 -5.20%
2008-04-17 0 1.730 1.730 1.750 1.540 1.780 421,222 712,936 1.6925 1.730 1.730 1.750 1.540 1.780 421,222 1.6925 8.12%
2008-04-16 0 1.600 1.500 1.600 1.550 1.700 193,110 308,884 1.5995 1.600 1.500 1.600 1.550 1.700 193,110 1.5995 3.23%
2008-04-15 0 1.550 1.540 1.570 1.380 1.600 706,666 1,092,719 1.5463 1.550 1.540 1.570 1.380 1.600 706,666 1.5463 -8.82%
2008-04-14 0 1.700 1.660 1.750 1.600 1.850 281,331 475,767 1.6911 1.700 1.660 1.750 1.600 1.850 281,331 1.6911 -11.92%
2008-04-11 0 1.930 1.890 1.930 1.890 2.000 227,117 442,944 1.9503 1.930 1.890 1.930 1.890 2.000 227,117 1.9503 2.66%
2008-04-10 0 1.880 1.840 1.880 1.840 2.100 370,674 726,445 1.9598 1.880 1.840 1.880 1.840 2.100 370,674 1.9598 -0.53%
2008-04-09 0 1.890 1.830 1.900 1.720 2.110 561,110 1,050,005 1.8713 1.890 1.830 1.900 1.720 2.110 561,110 1.8713 -8.25%
2008-04-08 0 2.060 1.950 2.000 1.890 2.120 802,836 1,593,064 1.9843 2.060 1.950 2.000 1.890 2.120 802,836 1.9843 3.52%
2008-04-07 0 1.990 2.000 2.020 1.580 2.000 1,732,185 3,194,061 1.8439 1.990 2.000 2.020 1.580 2.000 1,732,185 1.8439 29.22%
2008-04-03 0 1.540 1.460 1.570 1.330 1.550 736,442 1,060,121 1.4395 1.540 1.460 1.570 1.330 1.550 736,442 1.4395 15.79%
2008-04-02 0 1.330 1.320 1.420 1.300 1.520 610,025 841,013 1.3787 1.330 1.320 1.420 1.300 1.520 610,025 1.3787 -10.74%
2008-04-01 0 1.490 1.400 1.500 1.150 1.500 1,896,275 2,599,052 1.3706 1.490 1.400 1.500 1.150 1.500 1,896,275 1.3706 31.86%
2008-03-31 0 1.130 1.070 1.130 1.010 1.180 974,444 1,099,557 1.1284 1.130 1.070 1.130 1.010 1.180 974,444 1.1284 13.00%
2008-03-28 0 1.000 0.900 1.000 0.850 1.100 514,327 533,447 1.0372 1.000 0.900 1.000 0.850 1.100 514,327 1.0372 1.01%
2008-03-27 0 0.990 0.940 0.990 0.850 1.000 462,000 447,100 0.9677 0.990 0.940 0.990 0.850 1.000 462,000 0.9677 32.00%
2008-03-26 0 0.750 0.710 0.750 0.750 0.800 104,110 79,878 0.7672 0.750 0.710 0.750 0.750 0.800 104,110 0.7672 -6.25%
2008-03-25 0 0.800 0.760 0.820 0.620 0.800 148,540 108,117 0.7279 0.800 0.760 0.820 0.620 0.800 148,540 0.7279 29.03%
2008-03-20 0 0.620 0.620 0.700 0.590 0.660 325,222 206,962 0.6364 0.620 0.620 0.700 0.590 0.660 325,222 0.6364 3.33%
2008-03-19 0 0.600 0.600 0.650 0.550 0.700 301,125 192,788 0.6402 0.600 0.600 0.650 0.550 0.700 301,125 0.6402 17.65%
2008-03-18 0 0.510 0.510 - 0.495 0.600 376,247 187,907 0.4994 0.510 0.510 - 0.495 0.600 376,247 0.4994 -13.56%
2008-03-17 0 0.590 0.500 0.590 0.590 0.680 113,111 72,031 0.6368 0.590 0.500 0.590 0.590 0.680 113,111 0.6368 -27.16%
2008-03-14 0 0.810 0.810 0.860 0.810 0.950 607,110 541,014 0.8911 0.810 0.810 0.860 0.810 0.950 607,110 0.8911 -4.71%
2008-03-13 0 0.850 0.850 0.880 0.790 1.020 138,110 127,647 0.9242 0.850 0.850 0.880 0.790 1.020 138,110 0.9242 -3.41%
2008-03-12 0 0.880 0.850 0.900 0.850 0.950 182,664 165,231 0.9046 0.880 0.850 0.900 0.850 0.950 182,664 0.9046 3.53%
2008-03-11 0 0.850 0.850 0.950 0.800 0.900 121,000 101,800 0.8413 0.850 0.850 0.950 0.800 0.900 121,000 0.8413 13.33%
2008-03-10 0 0.750 0.710 0.780 0.700 0.800 210,667 157,451 0.7474 0.750 0.710 0.780 0.700 0.800 210,667 0.7474 -17.58%
2008-03-07 0 0.910 0.910 0.940 0.910 0.950 116,444 109,112 0.9370 0.910 0.910 0.940 0.910 0.950 116,444 0.9370 -9.00%
2008-03-06 0 1.000 1.000 1.050 0.980 1.010 86,250 86,261 1.0001 1.000 1.000 1.050 0.980 1.010 86,250 1.0001 -0.99%
2008-03-05 0 1.010 0.980 1.080 0.990 1.010 140,666 141,023 1.0025 1.010 0.980 1.080 0.990 1.010 140,666 1.0025 0.00%
2008-03-04 0 1.010 1.010 1.080 1.000 1.080 158,197 162,507 1.0272 1.010 1.010 1.080 1.000 1.080 158,197 1.0272 -1.94%
2008-03-03 0 1.030 1.030 1.100 1.020 1.040 143,555 145,817 1.0158 1.030 1.030 1.100 1.020 1.040 143,555 1.0158 -7.21%
2008-02-29 0 1.110 1.080 1.190 1.110 1.110 1,333 1,460 1.0953 1.110 1.080 1.190 1.110 1.110 1,333 1.0953 0.00%
2008-02-28 0 1.110 1.120 1.200 1.090 1.200 231,100 270,312 1.1697 1.110 1.120 1.200 1.090 1.200 231,100 1.1697 1.83%
2008-02-27 0 1.090 1.090 1.110 1.030 1.130 304,665 332,477 1.0913 1.090 1.090 1.110 1.030 1.130 304,665 1.0913 -0.91%
2008-02-26 0 1.100 1.050 1.100 1.020 1.100 403,000 433,430 1.0755 1.100 1.050 1.100 1.020 1.100 403,000 1.0755 3.77%
2008-02-25 0 1.060 1.010 1.060 0.980 1.060 611,000 617,490 1.0106 1.060 1.010 1.060 0.980 1.060 611,000 1.0106 0.95%
2008-02-22 0 1.050 1.050 1.140 1.040 1.100 23,000 24,360 1.0591 1.050 1.050 1.140 1.040 1.100 23,000 1.0591 -8.70%
2008-02-21 0 1.150 1.100 1.160 1.150 1.150 20,000 23,000 1.1500 1.150 1.100 1.160 1.150 1.150 20,000 1.1500 0.00%
2008-02-20 0 1.150 1.200 1.240 1.030 1.200 162,777 185,087 1.1371 1.150 1.200 1.240 1.030 1.200 162,777 1.1371 -3.36%
2008-02-19 0 1.190 1.190 1.200 1.150 1.200 163,444 188,733 1.1547 1.190 1.190 1.200 1.150 1.200 163,444 1.1547 3.48%
2008-02-18 0 1.150 1.130 1.190 1.150 1.210 90,888 104,927 1.1545 1.150 1.130 1.190 1.150 1.210 90,888 1.1545 -6.50%
2008-02-15 0 1.230 1.200 1.230 1.190 1.230 80,333 96,406 1.2001 1.230 1.200 1.230 1.190 1.230 80,333 1.2001 -1.60%
2008-02-14 0 1.250 1.200 1.250 1.150 1.300 81,555 101,577 1.2455 1.250 1.200 1.250 1.150 1.300 81,555 1.2455 11.61%
2008-02-13 0 1.120 1.100 1.120 1.050 1.150 159,111 179,481 1.1280 1.120 1.100 1.120 1.050 1.150 159,111 1.1280 -0.88%
2008-02-12 0 1.130 1.100 1.230 1.090 1.130 32,889 35,809 1.0888 1.130 1.100 1.230 1.090 1.130 32,889 1.0888 2.73%
2008-02-11 0 1.100 1.100 1.280 1.080 1.120 141,777 156,946 1.1070 1.100 1.100 1.280 1.080 1.120 141,777 1.1070 -8.33%
2008-02-06 0 1.200 1.200 1.280 1.200 1.200 30,444 36,512 1.1993 1.200 1.200 1.280 1.200 1.200 30,444 1.1993 -7.69%
2008-02-05 0 1.300 1.370 1.380 1.160 1.400 331,222 425,789 1.2855 1.300 1.370 1.380 1.160 1.400 331,222 1.2855 12.07%
2008-02-04 0 1.160 1.160 1.270 1.130 1.280 508,390 628,108 1.2355 1.160 1.160 1.270 1.130 1.280 508,390 1.2355 -1.69%
2008-02-01 0 1.180 1.150 1.250 1.020 1.250 176,000 190,440 1.0820 1.180 1.150 1.250 1.020 1.250 176,000 1.0820 11.32%
2008-01-31 0 1.060 1.050 1.100 1.040 1.160 477,778 519,221 1.0867 1.060 1.050 1.100 1.040 1.160 477,778 1.0867 -7.02%
2008-01-30 0 1.140 1.140 1.200 1.140 1.280 199,555 244,738 1.2264 1.140 1.140 1.200 1.140 1.280 199,555 1.2264 -13.64%
2008-01-29 0 1.320 1.260 1.440 1.240 1.340 615,333 785,166 1.2760 1.320 1.260 1.440 1.240 1.340 615,333 1.2760 -1.49%
2008-01-28 0 1.340 1.340 1.360 1.300 1.550 664,222 942,158 1.4184 1.340 1.340 1.360 1.300 1.550 664,222 1.4184 -7.59%
2008-01-25 0 1.450 1.410 1.450 1.300 1.450 740,999 1,002,721 1.3532 1.450 1.410 1.450 1.300 1.450 740,999 1.3532 16.94%
2008-01-24 0 1.240 1.220 1.300 1.210 1.400 1,109,666 1,444,796 1.3020 1.240 1.220 1.300 1.210 1.400 1,109,666 1.3020 0.81%
2008-01-23 0 1.230 1.170 1.230 1.100 1.400 655,649 784,705 1.1968 1.230 1.170 1.230 1.100 1.400 655,649 1.1968 23.00%
2008-01-22 0 1.000 1.000 1.050 1.000 1.500 1,596,444 1,775,494 1.1122 1.000 1.000 1.050 1.000 1.500 1,596,444 1.1122 -35.48%
2008-01-21 0 1.550 1.550 1.600 1.500 2.220 2,278,666 4,213,679 1.8492 1.550 1.550 1.600 1.500 2.220 2,278,666 1.8492 -30.18%
2008-01-18 0 2.220 2.010 2.220 1.900 2.250 457,666 931,194 2.0347 2.220 2.010 2.220 1.900 2.250 457,666 2.0347 9.90%
2008-01-17 0 2.020 2.100 2.150 1.800 2.080 252,224 488,862 1.9382 2.020 2.100 2.150 1.800 2.080 252,224 1.9382 3.59%
2008-01-16 0 1.950 1.950 2.050 1.900 2.300 821,659 1,665,880 2.0275 1.950 1.950 2.050 1.900 2.300 821,659 2.0275 -22.00%
2008-01-15 0 2.500 2.460 2.560 2.400 2.750 663,100 1,684,446 2.5403 2.500 2.460 2.560 2.400 2.750 663,100 2.5403 -7.41%
2008-01-14 0 2.700 2.690 2.700 2.500 2.800 262,275 714,050 2.7225 2.700 2.690 2.700 2.500 2.800 262,275 2.7225 3.85%
2008-01-11 0 2.600 2.600 2.650 2.520 2.800 230,443 605,071 2.6257 2.600 2.600 2.650 2.520 2.800 230,443 2.6257 -1.89%
2008-01-10 0 2.650 2.650 2.750 2.520 2.720 325,455 851,579 2.6166 2.650 2.650 2.750 2.520 2.720 325,455 2.6166 3.92%
2008-01-09 0 2.550 2.500 2.550 2.170 2.600 431,771 1,050,198 2.4323 2.550 2.500 2.550 2.170 2.600 431,771 2.4323 14.86%
2008-01-08 0 2.220 2.150 2.230 2.140 2.610 439,027 1,028,079 2.3417 2.220 2.150 2.230 2.140 2.610 439,027 2.3417 -15.59%
2008-01-07 0 2.630 2.550 2.700 2.520 2.750 283,561 749,678 2.6438 2.630 2.550 2.700 2.520 2.750 283,561 2.6438 -9.00%
2008-01-04 0 2.890 2.890 3.000 2.720 3.060 561,919 1,654,072 2.9436 2.890 2.890 3.000 2.720 3.060 561,919 2.9436 -1.03%
2008-01-03 0 2.920 2.900 2.940 2.800 3.100 687,500 2,022,261 2.9415 2.920 2.900 2.940 2.800 3.100 687,500 2.9415 -2.01%
2008-01-02 0 2.980 2.800 2.990 2.790 3.100 730,125 2,107,805 2.8869 2.980 2.800 2.990 2.790 3.100 730,125 2.8869 -5.40%
2007-12-31 0 3.150 3.100 3.200 2.540 3.290 764,589 2,160,476 2.8257 3.150 3.100 3.200 2.540 3.290 764,589 2.8257 26.00%
2007-12-28 0 2.500 2.500 2.570 2.000 2.700 1,452,906 3,389,625 2.3330 2.500 2.500 2.570 2.000 2.700 1,452,906 2.3330 25.00%
2007-12-27 0 2.000 1.940 2.030 1.850 2.000 612,326 1,187,559 1.9394 2.000 1.940 2.030 1.850 2.000 612,326 1.9394 2.56%
2007-12-24 0 1.950 1.900 1.950 1.820 1.950 171,111 327,792 1.9157 1.950 1.900 1.950 1.820 1.950 171,111 1.9157 5.41%
2007-12-21 0 1.850 1.850 1.860 1.680 1.790 346,887 594,629 1.7142 1.850 1.850 1.860 1.680 1.790 346,887 1.7142 14.91%
2007-12-20 0 1.610 1.610 1.660 1.600 1.680 159,494 261,722 1.6410 1.610 1.610 1.660 1.600 1.680 159,494 1.6410 3.21%
2007-12-19 0 1.560 1.550 1.600 1.530 1.650 991,999 1,584,344 1.5971 1.560 1.550 1.600 1.530 1.650 991,999 1.5971 -0.64%
2007-12-18 0 1.570 1.570 1.600 1.380 1.600 447,021 677,892 1.5165 1.570 1.570 1.600 1.380 1.600 447,021 1.5165 -4.85%
2007-12-17 0 1.650 1.650 1.790 1.650 1.850 241,555 405,260 1.6777 1.650 1.650 1.790 1.650 1.850 241,555 1.6777 -6.25%
2007-12-14 0 1.760 1.740 1.900 1.580 2.300 2,027,803 4,231,213 2.0866 1.760 1.740 1.900 1.580 2.300 2,027,803 2.0866 -23.81%
2007-12-13 0 2.310 2.310 2.390 2.200 2.500 894,105 2,146,635 2.4009 2.310 2.310 2.390 2.200 2.500 894,105 2.4009 5.00%
2007-12-12 0 2.200 2.200 2.350 2.100 2.500 682,234 1,580,845 2.3172 2.200 2.200 2.350 2.100 2.500 682,234 2.3172 2.33%
2007-12-11 0 2.150 2.100 2.180 2.000 2.150 250,130 519,219 2.0758 2.150 2.100 2.180 2.000 2.150 250,130 2.0758 10.26%
2007-12-10 0 1.950 1.950 2.060 1.890 2.090 1,206,573 2,423,658 2.0087 1.950 1.950 2.060 1.890 2.090 1,206,573 2.0087 -2.99%
2007-12-07 0 2.010 2.010 2.050 1.880 2.100 992,414 1,996,329 2.0116 2.010 2.010 2.050 1.880 2.100 992,414 2.0116 8.65%
2007-12-06 0 1.850 1.850 1.980 1.800 2.100 1,604,358 3,247,301 2.0241 1.850 1.850 1.980 1.800 2.100 1,604,358 2.0241 8.82%
2007-12-05 0 1.700 1.700 1.780 1.500 1.700 90,552 144,784 1.5989 1.700 1.700 1.780 1.500 1.700 90,552 1.5989 10.39%
2007-12-04 0 1.540 1.530 1.540 1.450 1.540 244,575 366,266 1.4976 1.540 1.530 1.540 1.450 1.540 244,575 1.4976 8.45%
2007-12-03 0 1.420 1.400 1.500 1.360 1.450 857,971 1,206,802 1.4066 1.420 1.400 1.500 1.360 1.450 857,971 1.4066 5.19%
2007-11-30 0 1.350 1.310 1.350 1.300 1.400 601,220 806,264 1.3410 1.350 1.310 1.350 1.300 1.400 601,220 1.3410 5.47%
2007-11-29 0 1.280 1.280 1.290 1.210 1.320 894,546 1,159,492 1.2962 1.280 1.280 1.290 1.210 1.320 894,546 1.2962 6.67%
2007-11-28 0 1.200 1.160 1.200 1.150 1.200 751,917 896,396 1.1921 1.200 1.160 1.200 1.150 1.200 751,917 1.1921 4.35%
2007-11-27 0 1.150 1.150 1.180 1.100 1.200 442,348 512,221 1.1580 1.150 1.150 1.180 1.100 1.200 442,348 1.1580 0.00%
2007-11-26 0 1.150 1.150 1.200 1.000 1.200 552,450 606,204 1.0973 1.150 1.150 1.200 1.000 1.200 552,450 1.0973 7.48%
2007-11-23 0 1.070 1.070 1.170 1.070 1.120 128,588 141,626 1.1014 1.070 1.070 1.170 1.070 1.120 128,588 1.1014 2.88%
2007-11-22 0 1.040 1.040 1.200 1.020 1.130 453,555 487,688 1.0753 1.040 1.040 1.200 1.020 1.130 453,555 1.0753 -9.57%
2007-11-21 0 1.150 1.150 1.190 1.150 1.290 583,110 685,181 1.1750 1.150 1.150 1.190 1.150 1.290 583,110 1.1750 -10.85%
2007-11-20 0 1.290 1.300 1.400 1.100 1.370 650,976 787,364 1.2095 1.290 1.300 1.400 1.100 1.370 650,976 1.2095 -5.84%
2007-11-19 0 1.370 1.330 1.500 1.300 1.600 840,151 1,203,863 1.4329 1.370 1.330 1.500 1.300 1.600 840,151 1.4329 -11.61%
2007-11-16 0 1.550 1.510 1.550 1.500 1.600 418,928 653,228 1.5593 1.550 1.510 1.550 1.500 1.600 418,928 1.5593 -8.82%
2007-11-15 0 1.700 1.650 1.700 1.700 1.900 367,366 647,527 1.7626 1.700 1.650 1.700 1.700 1.900 367,366 1.7626 -14.14%
2007-11-14 0 1.980 1.930 1.980 1.860 2.050 270,997 536,148 1.9784 1.980 1.930 1.980 1.860 2.050 270,997 1.9784 15.79%
2007-11-13 0 1.710 1.710 2.000 1.710 2.000 493,140 884,126 1.7928 1.710 1.710 2.000 1.710 2.000 493,140 1.7928 -15.35%
2007-11-12 0 2.020 2.020 2.100 1.950 2.100 458,381 927,725 2.0239 2.020 2.020 2.100 1.950 2.100 458,381 2.0239 -17.55%
2007-11-09 0 2.450 2.450 2.500 2.140 2.600 497,885 1,220,766 2.4519 2.450 2.450 2.500 2.140 2.600 497,885 2.4519 6.52%
2007-11-08 0 2.300 2.300 2.440 1.840 2.430 252,693 571,566 2.2619 2.300 2.300 2.440 1.840 2.430 252,693 2.2619 -6.12%
2007-11-07 0 2.450 2.400 2.450 1.010 2.800 713,861 1,574,696 2.2059 2.450 2.400 2.450 1.010 2.800 713,861 2.2059

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top