SHK Hong Kong Industries Limited: Wrnt due 2009-05-28
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00150 | 2008-06-02 | 2009-05-22 | 2009-05-29 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2009-05-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-05-26 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-05-25 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-05-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-21 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-18 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-11 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-07 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-06 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-05 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-04 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-04-30 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-04-29 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 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 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-04-24 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-04-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-04-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-04-21 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-04-20 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-04-17 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-04-16 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-04-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-04-14 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-04-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 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 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 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 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 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 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 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 | - | 0.010 | 0.010 | 0.010 | 120,000 | 1,200 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 120,000 | 0.0100 | 0.00% |
| 2009-03-06 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-03-05 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 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 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-03-02 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 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 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-02-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-02-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-02-19 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 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 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-02-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-02-13 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-02-12 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-02-11 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-02-10 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-02-09 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 100,000 | 1,000 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 100,000 | 0.0100 | 0.00% |
| 2009-02-06 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-02-05 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-02-04 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-02-03 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-02-02 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 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 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-01-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 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 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 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 | - | 0.010 | 0.010 | 0.010 | 100,000 | 1,000 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 100,000 | 0.0100 | 0.00% |
| 2009-01-16 | 0 | 0.010 | - | - | 0.010 | 0.010 | 80,000 | 800 | 0.0100 | 0.010 | - | - | 0.010 | 0.010 | 80,000 | 0.0100 | 0.00% |
| 2009-01-15 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 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 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-01-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-01-09 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-01-08 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-01-07 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-01-06 | 0 | 0.010 | - | - | 0.010 | 0.010 | 220,000 | 2,200 | 0.0100 | 0.010 | - | - | 0.010 | 0.010 | 220,000 | 0.0100 | 0.00% |
| 2009-01-05 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 620,000 | 6,200 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 620,000 | 0.0100 | 0.00% |
| 2009-01-02 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-12-31 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-12-30 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 9,230,000 | 92,300 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 9,230,000 | 0.0100 | 0.00% |
| 2008-12-29 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-12-24 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-12-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-12-22 | 0 | 0.010 | - | 0.010 | - | - | 240 | 2 | 0.0083 | 0.010 | - | 0.010 | - | - | 240 | 0.0083 | 0.00% |
| 2008-12-19 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 400,000 | 4,000 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 400,000 | 0.0100 | 0.00% |
| 2008-12-18 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 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 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-12-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-12-11 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 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 | 0.010 | 0.010 | 40,000 | 400 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 40,000 | 0.0100 | 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 | - | 0.019 | - | - | 0 | 0 | - | 0.010 | - | 0.019 | - | - | 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 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 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 | - | 0.012 | - | - | 0 | 0 | - | 0.010 | - | 0.012 | - | - | 0 | - | 0.00% |
| 2008-11-11 | 0 | 0.010 | - | 0.017 | - | - | 0 | 0 | - | 0.010 | - | 0.017 | - | - | 0 | - | 0.00% |
| 2008-11-10 | 0 | 0.010 | - | 0.019 | - | - | 0 | 0 | - | 0.010 | - | 0.019 | - | - | 0 | - | 0.00% |
| 2008-11-07 | 0 | 0.010 | - | 0.015 | - | - | 0 | 0 | - | 0.010 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2008-11-06 | 0 | 0.010 | - | 0.015 | - | - | 0 | 0 | - | 0.010 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2008-11-05 | 0 | 0.010 | - | 0.012 | - | - | 0 | 0 | - | 0.010 | - | 0.012 | - | - | 0 | - | 0.00% |
| 2008-11-04 | 0 | 0.010 | - | 0.012 | - | - | 0 | 0 | - | 0.010 | - | 0.012 | - | - | 0 | - | 0.00% |
| 2008-11-03 | 0 | 0.010 | - | 0.012 | - | - | 0 | 0 | - | 0.010 | - | 0.012 | - | - | 0 | - | 0.00% |
| 2008-10-31 | 0 | 0.010 | - | 0.014 | - | - | 0 | 0 | - | 0.010 | - | 0.014 | - | - | 0 | - | 0.00% |
| 2008-10-30 | 0 | 0.010 | - | 0.018 | - | - | 0 | 0 | - | 0.010 | - | 0.018 | - | - | 0 | - | 0.00% |
| 2008-10-29 | 0 | 0.010 | - | 0.012 | - | - | 0 | 0 | - | 0.010 | - | 0.012 | - | - | 0 | - | 0.00% |
| 2008-10-28 | 0 | 0.010 | - | 0.012 | - | - | 0 | 0 | - | 0.010 | - | 0.012 | - | - | 0 | - | 0.00% |
| 2008-10-27 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2008-10-24 | 0 | 0.010 | - | 0.013 | - | - | 0 | 0 | - | 0.010 | - | 0.013 | - | - | 0 | - | 0.00% |
| 2008-10-23 | 0 | 0.010 | - | 0.016 | - | - | 0 | 0 | - | 0.010 | - | 0.016 | - | - | 0 | - | 0.00% |
| 2008-10-22 | 0 | 0.010 | - | 0.014 | - | - | 0 | 0 | - | 0.010 | - | 0.014 | - | - | 0 | - | 0.00% |
| 2008-10-21 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2008-10-20 | 0 | 0.010 | - | 0.019 | - | - | 0 | 0 | - | 0.010 | - | 0.019 | - | - | 0 | - | 0.00% |
| 2008-10-17 | 0 | 0.010 | - | 0.019 | - | - | 0 | 0 | - | 0.010 | - | 0.019 | - | - | 0 | - | 0.00% |
| 2008-10-16 | 0 | 0.010 | - | 0.025 | - | - | 0 | 0 | - | 0.010 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2008-10-15 | 0 | 0.010 | - | 0.025 | - | - | 0 | 0 | - | 0.010 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2008-10-14 | 0 | 0.010 | - | 0.029 | - | - | 0 | 0 | - | 0.010 | - | 0.029 | - | - | 0 | - | 0.00% |
| 2008-10-13 | 0 | 0.010 | - | 0.025 | - | - | 0 | 0 | - | 0.010 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2008-10-10 | 0 | 0.010 | - | 0.025 | - | - | 0 | 0 | - | 0.010 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2008-10-09 | 0 | 0.010 | - | 0.023 | - | - | 0 | 0 | - | 0.010 | - | 0.023 | - | - | 0 | - | 0.00% |
| 2008-10-08 | 0 | 0.010 | - | 0.025 | - | - | 0 | 0 | - | 0.010 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2008-10-06 | 0 | 0.010 | 0.010 | 0.025 | - | - | 0 | 0 | - | 0.010 | 0.010 | 0.025 | - | - | 0 | - | 0.00% |
| 2008-10-03 | 0 | 0.010 | - | 0.024 | - | - | 0 | 0 | - | 0.010 | - | 0.024 | - | - | 0 | - | 0.00% |
| 2008-10-02 | 0 | 0.010 | 0.010 | 0.027 | - | - | 0 | 0 | - | 0.010 | 0.010 | 0.027 | - | - | 0 | - | 0.00% |
| 2008-09-30 | 0 | 0.010 | - | 0.015 | - | - | 0 | 0 | - | 0.010 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2008-09-29 | 0 | 0.010 | - | 0.029 | - | - | 0 | 0 | - | 0.010 | - | 0.029 | - | - | 0 | - | 0.00% |
| 2008-09-26 | 0 | 0.010 | 0.010 | 0.018 | 0.010 | 0.010 | 2,502,800 | 25,006 | 0.0100 | 0.010 | 0.010 | 0.018 | 0.010 | 0.010 | 2,502,800 | 0.0100 | -23.08% |
| 2008-09-25 | 0 | 0.013 | - | 0.013 | - | - | 0 | 0 | - | 0.013 | - | 0.013 | - | - | 0 | - | -13.33% |
| 2008-09-24 | 0 | 0.015 | - | 0.025 | - | - | 0 | 0 | - | 0.015 | - | 0.025 | - | - | 0 | - | 0.00% |
| 2008-09-23 | 0 | 0.015 | 0.010 | - | 0.015 | 0.015 | 775,200 | 11,552 | 0.0149 | 0.015 | 0.010 | - | 0.015 | 0.015 | 775,200 | 0.0149 | -16.67% |
| 2008-09-22 | 0 | 0.018 | - | 0.019 | 0.018 | 0.018 | 100,000 | 1,800 | 0.0180 | 0.018 | - | 0.019 | 0.018 | 0.018 | 100,000 | 0.0180 | 12.50% |
| 2008-09-19 | 0 | 0.016 | 0.016 | 0.019 | - | - | 0 | 0 | - | 0.016 | 0.016 | 0.019 | - | - | 0 | - | 6.67% |
| 2008-09-18 | 0 | 0.015 | - | 0.015 | - | - | 0 | 0 | - | 0.015 | - | 0.015 | - | - | 0 | - | 0.00% |
| 2008-09-17 | 0 | 0.015 | - | 0.015 | 0.023 | 0.023 | 160,000 | 3,680 | 0.0230 | 0.015 | - | 0.015 | 0.023 | 0.023 | 160,000 | 0.0230 | -34.78% |
| 2008-09-16 | 0 | 0.023 | 0.010 | 0.023 | - | - | 40,000 | 1,160 | 0.0290 | 0.023 | 0.010 | 0.023 | - | - | 40,000 | 0.0290 | -23.33% |
| 2008-09-12 | 0 | 0.030 | 0.010 | 0.030 | 0.010 | 0.030 | 1,200,000 | 35,600 | 0.0297 | 0.030 | 0.010 | 0.030 | 0.010 | 0.030 | 1,200,000 | 0.0297 | 150.00% |
| 2008-09-11 | 0 | 0.012 | 0.012 | 0.032 | 0.012 | 0.012 | 716,000 | 8,528 | 0.0119 | 0.012 | 0.012 | 0.032 | 0.012 | 0.012 | 716,000 | 0.0119 | -20.00% |
| 2008-09-10 | 0 | 0.015 | 0.011 | 0.015 | - | - | 0 | 0 | - | 0.015 | 0.011 | 0.015 | - | - | 0 | - | 0.00% |
| 2008-09-09 | 0 | 0.015 | 0.015 | - | 0.015 | 0.015 | 207,600 | 5,576 | 0.0269 | 0.015 | 0.015 | - | 0.015 | 0.015 | 207,600 | 0.0269 | 0.00% |
| 2008-09-08 | 0 | 0.015 | 0.013 | 0.035 | - | - | 400 | 2 | 0.0050 | 0.015 | 0.013 | 0.035 | - | - | 400 | 0.0050 | 0.00% |
| 2008-09-05 | 0 | 0.015 | 0.013 | - | - | - | 0 | 0 | - | 0.015 | 0.013 | - | - | - | 0 | - | 0.00% |
| 2008-09-04 | 0 | 0.015 | 0.015 | - | 0.010 | 0.010 | 660,000 | 6,600 | 0.0100 | 0.015 | 0.015 | - | 0.010 | 0.010 | 660,000 | 0.0100 | -6.25% |
| 2008-09-03 | 0 | 0.016 | 0.013 | 0.040 | - | - | 0 | 0 | - | 0.016 | 0.013 | 0.040 | - | - | 0 | - | 0.00% |
| 2008-09-02 | 0 | 0.016 | 0.016 | - | 0.016 | 0.016 | 20,000 | 320 | 0.0160 | 0.016 | 0.016 | - | 0.016 | 0.016 | 20,000 | 0.0160 | -30.43% |
| 2008-09-01 | 0 | 0.023 | 0.015 | 0.040 | - | - | 0 | 0 | - | 0.023 | 0.015 | 0.040 | - | - | 0 | - | 0.00% |
| 2008-08-29 | 0 | 0.023 | 0.015 | 0.047 | - | - | 0 | 0 | - | 0.023 | 0.015 | 0.047 | - | - | 0 | - | 0.00% |
| 2008-08-28 | 0 | 0.023 | 0.015 | 0.047 | - | - | 0 | 0 | - | 0.023 | 0.015 | 0.047 | - | - | 0 | - | 0.00% |
| 2008-08-27 | 0 | 0.023 | 0.020 | 0.047 | - | - | 0 | 0 | - | 0.023 | 0.020 | 0.047 | - | - | 0 | - | 0.00% |
| 2008-08-26 | 0 | 0.023 | 0.016 | 0.047 | - | - | 0 | 0 | - | 0.023 | 0.016 | 0.047 | - | - | 0 | - | 0.00% |
| 2008-08-25 | 0 | 0.023 | 0.015 | - | - | - | 0 | 0 | - | 0.023 | 0.015 | - | - | - | 0 | - | 0.00% |
| 2008-08-21 | 0 | 0.023 | 0.015 | 0.044 | - | - | 0 | 0 | - | 0.023 | 0.015 | 0.044 | - | - | 0 | - | 0.00% |
| 2008-08-20 | 0 | 0.023 | 0.016 | 0.047 | 0.023 | 0.023 | 20,000 | 460 | 0.0230 | 0.023 | 0.016 | 0.047 | 0.023 | 0.023 | 20,000 | 0.0230 | 0.00% |
| 2008-08-19 | 0 | 0.023 | 0.023 | 0.033 | 0.020 | 0.020 | 20,000 | 400 | 0.0200 | 0.023 | 0.023 | 0.033 | 0.020 | 0.020 | 20,000 | 0.0200 | -30.30% |
| 2008-08-18 | 0 | 0.033 | 0.020 | 0.057 | - | - | 0 | 0 | - | 0.033 | 0.020 | 0.057 | - | - | 0 | - | 0.00% |
| 2008-08-15 | 0 | 0.033 | 0.028 | 0.034 | 0.033 | 0.033 | 60,000 | 1,980 | 0.0330 | 0.033 | 0.028 | 0.034 | 0.033 | 0.033 | 60,000 | 0.0330 | 17.86% |
| 2008-08-14 | 0 | 0.028 | 0.028 | 0.033 | 0.028 | 0.028 | 32,000 | 800 | 0.0250 | 0.028 | 0.028 | 0.033 | 0.028 | 0.028 | 32,000 | 0.0250 | 0.00% |
| 2008-08-13 | 0 | 0.028 | 0.028 | 0.033 | - | - | 800 | 16 | 0.0200 | 0.028 | 0.028 | 0.033 | - | - | 800 | 0.0200 | 0.00% |
| 2008-08-12 | 0 | 0.028 | 0.028 | 0.033 | 0.028 | 0.028 | 120,000 | 3,360 | 0.0280 | 0.028 | 0.028 | 0.033 | 0.028 | 0.028 | 120,000 | 0.0280 | -3.45% |
| 2008-08-11 | 0 | 0.029 | 0.028 | 0.040 | - | - | 0 | 0 | - | 0.029 | 0.028 | 0.040 | - | - | 0 | - | 0.00% |
| 2008-08-08 | 0 | 0.029 | 0.028 | 0.030 | - | - | 0 | 0 | - | 0.029 | 0.028 | 0.030 | - | - | 0 | - | 0.00% |
| 2008-08-07 | 0 | 0.029 | 0.028 | 0.053 | - | - | 0 | 0 | - | 0.029 | 0.028 | 0.053 | - | - | 0 | - | 0.00% |
| 2008-08-05 | 0 | 0.029 | 0.029 | 0.053 | 0.029 | 0.029 | 116,400 | 3,228 | 0.0277 | 0.029 | 0.029 | 0.053 | 0.029 | 0.029 | 116,400 | 0.0277 | 3.57% |
| 2008-08-04 | 0 | 0.028 | 0.028 | 0.054 | 0.028 | 0.028 | 80,000 | 2,240 | 0.0280 | 0.028 | 0.028 | 0.054 | 0.028 | 0.028 | 80,000 | 0.0280 | -6.67% |
| 2008-08-01 | 0 | 0.030 | 0.030 | 0.050 | 0.030 | 0.030 | 531,600 | 15,796 | 0.0297 | 0.030 | 0.030 | 0.050 | 0.030 | 0.030 | 531,600 | 0.0297 | -6.25% |
| 2008-07-31 | 0 | 0.032 | 0.030 | 0.054 | - | - | 0 | 0 | - | 0.032 | 0.030 | 0.054 | - | - | 0 | - | 0.00% |
| 2008-07-30 | 0 | 0.032 | 0.032 | 0.053 | - | - | 0 | 0 | - | 0.032 | 0.032 | 0.053 | - | - | 0 | - | 6.67% |
| 2008-07-29 | 0 | 0.030 | 0.030 | 0.040 | 0.030 | 0.030 | 22,400 | 648 | 0.0289 | 0.030 | 0.030 | 0.040 | 0.030 | 0.030 | 22,400 | 0.0289 | -25.00% |
| 2008-07-28 | 0 | 0.040 | 0.028 | 0.040 | - | - | 0 | 0 | - | 0.040 | 0.028 | 0.040 | - | - | 0 | - | 0.00% |
| 2008-07-25 | 0 | 0.040 | 0.028 | 0.052 | - | - | 0 | 0 | - | 0.040 | 0.028 | 0.052 | - | - | 0 | - | 0.00% |
| 2008-07-24 | 0 | 0.040 | 0.038 | 0.043 | - | - | 0 | 0 | - | 0.040 | 0.038 | 0.043 | - | - | 0 | - | 0.00% |
| 2008-07-23 | 0 | 0.040 | 0.029 | 0.059 | 0.040 | 0.040 | 302,000 | 12,040 | 0.0399 | 0.040 | 0.029 | 0.059 | 0.040 | 0.040 | 302,000 | 0.0399 | 90.48% |
| 2008-07-22 | 0 | 0.021 | 0.021 | 0.045 | 0.019 | 0.019 | 20,000 | 380 | 0.0190 | 0.021 | 0.021 | 0.045 | 0.019 | 0.019 | 20,000 | 0.0190 | -32.26% |
| 2008-07-21 | 0 | 0.031 | 0.031 | 0.040 | - | - | 0 | 0 | - | 0.031 | 0.031 | 0.040 | - | - | 0 | - | 10.71% |
| 2008-07-18 | 0 | 0.028 | 0.026 | 0.040 | - | - | 0 | 0 | - | 0.028 | 0.026 | 0.040 | - | - | 0 | - | 0.00% |
| 2008-07-17 | 0 | 0.028 | 0.028 | 0.050 | 0.028 | 0.028 | 2,632,000 | 83,600 | 0.0318 | 0.028 | 0.028 | 0.050 | 0.028 | 0.028 | 2,632,000 | 0.0318 | -12.50% |
| 2008-07-16 | 0 | 0.032 | 0.032 | 0.045 | 0.028 | 0.028 | 36,000 | 848 | 0.0236 | 0.032 | 0.032 | 0.045 | 0.028 | 0.028 | 36,000 | 0.0236 | -20.00% |
| 2008-07-15 | 0 | 0.040 | 0.030 | 0.050 | - | - | 0 | 0 | - | 0.040 | 0.030 | 0.050 | - | - | 0 | - | 0.00% |
| 2008-07-14 | 0 | 0.040 | 0.040 | 0.043 | 0.040 | 0.040 | 30,000 | 1,100 | 0.0367 | 0.040 | 0.040 | 0.043 | 0.040 | 0.040 | 30,000 | 0.0367 | 0.00% |
| 2008-07-11 | 0 | 0.040 | 0.033 | 0.050 | - | - | 0 | 0 | - | 0.040 | 0.033 | 0.050 | - | - | 0 | - | 0.00% |
| 2008-07-10 | 0 | 0.040 | 0.031 | 0.050 | - | - | 0 | 0 | - | 0.040 | 0.031 | 0.050 | - | - | 0 | - | 0.00% |
| 2008-07-09 | 0 | 0.040 | 0.040 | 0.050 | 0.040 | 0.040 | 40,000 | 1,600 | 0.0400 | 0.040 | 0.040 | 0.050 | 0.040 | 0.040 | 40,000 | 0.0400 | 0.00% |
| 2008-07-08 | 0 | 0.040 | 0.034 | 0.040 | - | - | 0 | 0 | - | 0.040 | 0.034 | 0.040 | - | - | 0 | - | -11.11% |
| 2008-07-07 | 0 | 0.045 | 0.037 | 0.045 | - | - | 0 | 0 | - | 0.045 | 0.037 | 0.045 | - | - | 0 | - | 0.00% |
| 2008-07-04 | 0 | 0.045 | 0.035 | 0.045 | - | - | 10,000 | 250 | 0.0250 | 0.045 | 0.035 | 0.045 | - | - | 10,000 | 0.0250 | 0.00% |
| 2008-07-03 | 0 | 0.045 | 0.034 | 0.048 | - | - | 0 | 0 | - | 0.045 | 0.034 | 0.048 | - | - | 0 | - | 0.00% |
| 2008-07-02 | 0 | 0.045 | 0.035 | 0.045 | - | - | 0 | 0 | - | 0.045 | 0.035 | 0.045 | - | - | 0 | - | 0.00% |
| 2008-06-30 | 0 | 0.045 | 0.040 | 0.046 | 0.045 | 0.045 | 300,000 | 13,500 | 0.0450 | 0.045 | 0.040 | 0.046 | 0.045 | 0.045 | 300,000 | 0.0450 | 2.27% |
| 2008-06-27 | 0 | 0.044 | 0.044 | 0.049 | 0.040 | 0.045 | 655,600 | 27,928 | 0.0426 | 0.044 | 0.044 | 0.049 | 0.040 | 0.045 | 655,600 | 0.0426 | 10.00% |
| 2008-06-26 | 0 | 0.040 | 0.040 | 0.055 | 0.040 | 0.040 | 48,000 | 1,840 | 0.0383 | 0.040 | 0.040 | 0.055 | 0.040 | 0.040 | 48,000 | 0.0383 | -27.27% |
| 2008-06-25 | 0 | 0.055 | 0.034 | 0.055 | - | - | 0 | 0 | - | 0.055 | 0.034 | 0.055 | - | - | 0 | - | 0.00% |
| 2008-06-24 | 0 | 0.055 | 0.042 | 0.059 | - | - | 0 | 0 | - | 0.055 | 0.042 | 0.059 | - | - | 0 | - | 0.00% |
| 2008-06-23 | 0 | 0.055 | 0.037 | 0.069 | 0.044 | 0.080 | 870,000 | 44,940 | 0.0517 | 0.055 | 0.037 | 0.069 | 0.044 | 0.080 | 870,000 | 0.0517 | 22.22% |
| 2008-06-20 | 0 | 0.045 | 0.045 | 0.064 | 0.045 | 0.045 | 20,000 | 900 | 0.0450 | 0.045 | 0.045 | 0.064 | 0.045 | 0.045 | 20,000 | 0.0450 | 0.00% |
| 2008-06-19 | 0 | 0.045 | 0.045 | 0.063 | 0.040 | 0.045 | 68,000 | 2,724 | 0.0401 | 0.045 | 0.045 | 0.063 | 0.040 | 0.045 | 68,000 | 0.0401 | 4.65% |
| 2008-06-18 | 0 | 0.043 | 0.036 | 0.045 | - | - | 0 | 0 | - | 0.043 | 0.036 | 0.045 | - | - | 0 | - | 0.00% |
| 2008-06-17 | 0 | 0.043 | 0.040 | 0.045 | 0.042 | 0.050 | 740,000 | 36,300 | 0.0491 | 0.043 | 0.040 | 0.045 | 0.042 | 0.050 | 740,000 | 0.0491 | 22.86% |
| 2008-06-16 | 0 | 0.035 | 0.035 | 0.040 | 0.035 | 0.035 | 40,000 | 1,400 | 0.0350 | 0.035 | 0.035 | 0.040 | 0.035 | 0.035 | 40,000 | 0.0350 | -12.50% |
| 2008-06-13 | 0 | 0.040 | 0.037 | 0.045 | 0.031 | 0.040 | 180,000 | 6,300 | 0.0350 | 0.040 | 0.037 | 0.045 | 0.031 | 0.040 | 180,000 | 0.0350 | -11.11% |
| 2008-06-12 | 0 | 0.045 | 0.036 | 0.045 | - | - | 21,600 | 455 | 0.0211 | 0.045 | 0.036 | 0.045 | - | - | 21,600 | 0.0211 | -4.26% |
| 2008-06-11 | 0 | 0.047 | 0.047 | 0.056 | 0.047 | 0.047 | 120,000 | 5,640 | 0.0470 | 0.047 | 0.047 | 0.056 | 0.047 | 0.047 | 120,000 | 0.0470 | -20.34% |
| 2008-06-10 | 0 | 0.059 | 0.054 | 0.059 | 0.050 | 0.050 | 180,000 | 9,000 | 0.0500 | 0.059 | 0.054 | 0.059 | 0.050 | 0.050 | 180,000 | 0.0500 | -3.28% |
| 2008-06-06 | 0 | 0.061 | 0.061 | 0.080 | 0.057 | 0.063 | 581,600 | 34,984 | 0.0602 | 0.061 | 0.061 | 0.080 | 0.057 | 0.063 | 581,600 | 0.0602 | -3.17% |
| 2008-06-05 | 0 | 0.063 | 0.063 | 0.075 | 0.060 | 0.075 | 285,200 | 18,722 | 0.0656 | 0.063 | 0.063 | 0.075 | 0.060 | 0.075 | 285,200 | 0.0656 | 0.00% |
| 2008-06-04 | 0 | 0.063 | 0.055 | 0.068 | 0.050 | 0.073 | 817,600 | 55,733 | 0.0682 | 0.063 | 0.055 | 0.068 | 0.050 | 0.073 | 817,600 | 0.0682 | -11.27% |
| 2008-06-03 | 0 | 0.071 | 0.070 | 0.075 | 0.069 | 0.075 | 782,000 | 55,650 | 0.0712 | 0.071 | 0.070 | 0.075 | 0.069 | 0.075 | 782,000 | 0.0712 | -7.79% |
| 2008-06-02 | 0 | 0.077 | 0.077 | 0.080 | 0.052 | 0.077 | 590,560 | 37,721 | 0.0639 | 0.077 | 0.077 | 0.080 | 0.052 | 0.077 | 590,560 | 0.0639 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy