CHINA OVERSEAS LAND & INVESTMENT LIMITED: Wrnt due 2008-08-27

Exchange Code Listed Last trade Delisted
HK Main 00415  2007-08-28  2008-08-22  2008-08-28
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
2008-08-27 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2008-08-26 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2008-08-25 1 - - - - - 0 0 - 0.037 - - - - 0 - 0.00%
2008-08-21 0 0.037 0.030 0.037 0.017 0.160 41,890,776 2,874,354 0.0686 0.037 0.030 0.037 0.017 0.160 41,890,776 0.0686 -47.14%
2008-08-20 0 0.070 0.068 0.070 0.020 0.121 38,534,644 2,671,302 0.0693 0.070 0.068 0.070 0.020 0.121 38,534,644 0.0693 250.00%
2008-08-19 0 0.020 0.015 0.020 0.010 0.036 7,837,853 147,729 0.0188 0.020 0.015 0.020 0.010 0.036 7,837,853 0.0188 -33.33%
2008-08-18 0 0.030 0.030 0.031 0.017 0.040 6,448,915 150,001 0.0233 0.030 0.030 0.031 0.017 0.040 6,448,915 0.0233 -50.00%
2008-08-15 0 0.060 0.060 0.070 0.060 0.100 4,528,484 370,597 0.0818 0.060 0.060 0.070 0.060 0.100 4,528,484 0.0818 -40.00%
2008-08-14 0 0.100 0.080 0.100 0.033 0.100 3,083,786 157,462 0.0511 0.100 0.080 0.100 0.033 0.100 3,083,786 0.0511 81.82%
2008-08-13 0 0.055 0.055 0.058 0.050 0.080 2,498,828 147,462 0.0590 0.055 0.055 0.058 0.050 0.080 2,498,828 0.0590 -45.00%
2008-08-12 0 0.100 0.098 0.100 0.092 0.140 4,945,178 550,377 0.1113 0.100 0.098 0.100 0.092 0.140 4,945,178 0.1113 -9.09%
2008-08-11 0 0.110 0.110 0.130 0.110 0.330 5,750,879 1,103,969 0.1920 0.110 0.110 0.130 0.110 0.330 5,750,879 0.1920 -63.33%
2008-08-08 0 0.300 0.290 0.300 0.260 0.500 4,068,914 1,422,914 0.3497 0.300 0.290 0.300 0.260 0.500 4,068,914 0.3497 -41.18%
2008-08-07 0 0.510 0.490 0.510 0.380 0.800 5,182,543 2,749,066 0.5304 0.510 0.490 0.510 0.380 0.800 5,182,543 0.5304 -32.89%
2008-08-05 0 0.760 0.760 0.780 0.690 1.350 9,790,014 8,543,015 0.8726 0.760 0.760 0.780 0.690 1.350 9,790,014 0.8726 -51.59%
2008-08-04 0 1.570 1.550 1.590 1.550 1.800 1,483,392 2,484,134 1.6746 1.570 1.550 1.590 1.550 1.800 1,483,392 1.6746 -13.26%
2008-08-01 0 1.810 1.810 1.850 1.340 1.810 4,597,675 7,313,099 1.5906 1.810 1.810 1.850 1.340 1.810 4,597,675 1.5906 16.77%
2008-07-31 0 1.550 1.520 1.550 1.370 1.700 2,784,313 4,142,888 1.4879 1.550 1.520 1.550 1.370 1.700 2,784,313 1.4879 0.00%
2008-07-30 0 1.550 1.510 1.550 1.470 1.700 3,020,493 4,747,428 1.5717 1.550 1.510 1.550 1.470 1.700 3,020,493 1.5717 4.73%
2008-07-29 0 1.480 1.480 1.500 1.380 1.590 3,064,996 4,419,248 1.4418 1.480 1.480 1.500 1.380 1.590 3,064,996 1.4418 -21.69%
2008-07-28 0 1.890 1.870 1.890 1.850 2.350 4,713,710 9,757,293 2.0700 1.890 1.870 1.890 1.850 2.350 4,713,710 2.0700 5.00%
2008-07-25 0 1.800 1.800 1.810 1.700 1.850 1,190,944 2,116,894 1.7775 1.800 1.800 1.810 1.700 1.850 1,190,944 1.7775 -14.29%
2008-07-24 0 2.100 2.100 2.110 2.030 2.430 4,375,963 9,837,079 2.2480 2.100 2.100 2.110 2.030 2.430 4,375,963 2.2480 -7.89%
2008-07-23 0 2.280 2.240 2.300 1.910 2.370 7,136,782 15,395,811 2.1572 2.280 2.240 2.300 1.910 2.370 7,136,782 2.1572 34.12%
2008-07-22 0 1.700 1.680 1.730 1.620 1.850 2,480,258 4,270,601 1.7218 1.700 1.680 1.730 1.620 1.850 2,480,258 1.7218 -0.58%
2008-07-21 0 1.710 1.710 1.740 1.450 1.810 4,327,237 7,081,333 1.6365 1.710 1.710 1.740 1.450 1.810 4,327,237 1.6365 27.61%
2008-07-18 0 1.340 1.340 1.350 1.050 1.470 2,587,286 3,248,978 1.2557 1.340 1.340 1.350 1.050 1.470 2,587,286 1.2557 -4.29%
2008-07-17 0 1.400 1.370 1.400 1.300 1.570 3,182,363 4,639,168 1.4578 1.400 1.370 1.400 1.300 1.570 3,182,363 1.4578 33.33%
2008-07-16 0 1.050 1.040 1.050 0.980 1.160 1,018,142 1,092,695 1.0732 1.050 1.040 1.050 0.980 1.160 1,018,142 1.0732 -2.78%
2008-07-15 0 1.080 1.040 1.100 0.950 1.500 4,098,413 4,325,984 1.0555 1.080 1.040 1.100 0.950 1.500 4,098,413 1.0555 -36.47%
2008-07-14 0 1.700 1.640 1.740 1.600 2.000 1,099,306 1,914,522 1.7416 1.700 1.640 1.740 1.600 2.000 1,099,306 1.7416 -15.00%
2008-07-11 0 2.000 1.980 2.000 1.400 2.140 4,382,429 8,653,638 1.9746 2.000 1.980 2.000 1.400 2.140 4,382,429 1.9746 25.00%
2008-07-10 0 1.600 1.550 1.600 1.200 1.900 2,724,107 4,487,427 1.6473 1.600 1.550 1.600 1.200 1.900 2,724,107 1.6473 3.90%
2008-07-09 0 1.540 1.470 1.540 0.890 1.550 4,167,463 5,175,378 1.2419 1.540 1.470 1.540 0.890 1.550 4,167,463 1.2419 97.44%
2008-07-08 0 0.780 0.780 0.830 0.760 0.900 810,373 669,195 0.8258 0.780 0.780 0.830 0.760 0.900 810,373 0.8258 -23.53%
2008-07-07 0 1.020 1.010 1.020 0.820 1.030 4,117,731 3,946,199 0.9583 1.020 1.010 1.020 0.820 1.030 4,117,731 0.9583 25.93%
2008-07-04 0 0.810 0.750 0.820 0.720 0.810 747,662 573,102 0.7665 0.810 0.750 0.820 0.720 0.810 747,662 0.7665 8.00%
2008-07-03 0 0.750 0.750 0.800 0.710 0.800 3,083,992 2,322,483 0.7531 0.750 0.750 0.800 0.710 0.800 3,083,992 0.7531 -23.47%
2008-07-02 0 0.980 0.880 0.990 0.800 1.050 3,449,663 3,228,592 0.9359 0.980 0.880 0.990 0.800 1.050 3,449,663 0.9359 -10.91%
2008-06-30 0 1.100 1.100 1.140 0.870 1.100 1,350,031 1,334,434 0.9884 1.100 1.100 1.140 0.870 1.100 1,350,031 0.9884 3.77%
2008-06-27 0 1.060 1.030 1.060 0.850 1.090 2,559,874 2,528,669 0.9878 1.060 1.030 1.060 0.850 1.090 2,559,874 0.9878 -1.85%
2008-06-26 0 1.080 1.080 1.110 1.040 1.230 2,252,020 2,446,458 1.0863 1.080 1.080 1.110 1.040 1.230 2,252,020 1.0863 -8.47%
2008-06-25 0 1.180 1.130 1.180 1.120 1.250 1,569,164 1,859,965 1.1853 1.180 1.130 1.180 1.120 1.250 1,569,164 1.1853 -1.67%
2008-06-24 0 1.200 1.160 1.200 1.180 1.600 1,565,999 2,033,787 1.2987 1.200 1.160 1.200 1.180 1.600 1,565,999 1.2987 -20.53%
2008-06-23 0 1.510 1.510 1.530 1.480 1.560 1,111,663 1,683,651 1.5145 1.510 1.510 1.530 1.480 1.560 1,111,663 1.5145 -6.21%
2008-06-20 0 1.610 1.610 1.620 1.600 1.790 1,877,982 3,141,074 1.6726 1.610 1.610 1.620 1.600 1.790 1,877,982 1.6726 -8.00%
2008-06-19 0 1.750 1.700 1.750 1.600 1.800 4,111,597 6,844,648 1.6647 1.750 1.700 1.750 1.600 1.800 4,111,597 1.6647 -2.78%
2008-06-18 0 1.800 1.800 1.820 1.650 1.840 1,759,870 3,132,274 1.7798 1.800 1.800 1.820 1.650 1.840 1,759,870 1.7798 4.65%
2008-06-17 0 1.720 1.650 1.720 1.600 1.850 1,202,853 2,026,393 1.6847 1.720 1.650 1.720 1.600 1.850 1,202,853 1.6847 0.00%
2008-06-16 0 1.720 1.720 1.800 1.600 1.900 3,382,995 6,078,847 1.7969 1.720 1.720 1.800 1.600 1.900 3,382,995 1.7969 4.24%
2008-06-13 0 1.650 1.560 1.650 1.530 1.860 10,907,435 17,645,819 1.6178 1.650 1.560 1.650 1.530 1.860 10,907,435 1.6178 -8.33%
2008-06-12 0 1.800 1.800 1.840 1.540 1.860 6,617,748 11,490,416 1.7363 1.800 1.800 1.840 1.540 1.860 6,617,748 1.7363 -9.09%
2008-06-11 0 1.980 1.900 1.980 1.800 2.000 2,364,331 4,475,571 1.8930 1.980 1.900 1.980 1.800 2.000 2,364,331 1.8930 0.51%
2008-06-10 0 1.970 1.900 1.970 1.800 2.150 2,388,143 4,690,183 1.9639 1.970 1.900 1.970 1.800 2.150 2,388,143 1.9639 -14.35%
2008-06-06 0 2.300 2.280 2.300 2.280 2.450 665,247 1,557,699 2.3415 2.300 2.280 2.300 2.280 2.450 665,247 2.3415 5.99%
2008-06-05 0 2.170 2.150 2.200 2.100 2.340 924,831 2,023,997 2.1885 2.170 2.150 2.200 2.100 2.340 924,831 2.1885 -8.82%
2008-06-04 0 2.380 2.310 2.370 2.070 2.520 2,609,852 6,184,313 2.3696 2.380 2.310 2.370 2.070 2.520 2,609,852 2.3696 14.42%
2008-06-03 0 2.080 2.080 2.140 2.030 2.100 556,498 1,156,571 2.0783 2.080 2.080 2.140 2.030 2.100 556,498 2.0783 -5.88%
2008-06-02 0 2.210 2.200 2.270 2.070 2.400 1,397,662 3,103,855 2.2207 2.210 2.200 2.270 2.070 2.400 1,397,662 2.2207 -10.53%
2008-05-30 0 2.470 2.400 2.470 2.050 2.470 1,211,185 2,655,185 2.1922 2.470 2.400 2.470 2.050 2.470 1,211,185 2.1922 14.88%
2008-05-29 0 2.150 2.030 2.130 1.950 2.150 691,186 1,426,196 2.0634 2.150 2.030 2.130 1.950 2.150 691,186 2.0634 1.42%
2008-05-28 0 2.120 2.120 2.160 2.100 2.250 509,327 1,101,667 2.1630 2.120 2.120 2.160 2.100 2.250 509,327 2.1630 -3.20%
2008-05-27 0 2.190 2.160 2.190 2.000 2.230 2,120,764 4,532,116 2.1370 2.190 2.160 2.190 2.000 2.230 2,120,764 2.1370 19.67%
2008-05-26 0 1.830 1.830 1.850 1.640 2.000 2,093,348 3,787,313 1.8092 1.830 1.830 1.850 1.640 2.000 2,093,348 1.8092 0.00%
2008-05-23 0 1.830 1.820 1.830 1.820 2.020 1,426,281 2,707,401 1.8982 1.830 1.820 1.830 1.820 2.020 1,426,281 1.8982 -12.02%
2008-05-22 0 2.080 2.020 2.080 1.900 2.280 4,917,996 9,813,403 1.9954 2.080 2.020 2.080 1.900 2.280 4,917,996 1.9954 -10.73%
2008-05-21 0 2.330 2.300 2.330 2.280 2.480 2,324,663 5,507,838 2.3693 2.330 2.300 2.330 2.280 2.480 2,324,663 2.3693 -10.38%
2008-05-20 0 2.600 2.570 2.620 2.300 2.910 1,157,000 2,972,835 2.5694 2.600 2.570 2.620 2.300 2.910 1,157,000 2.5694 -8.77%
2008-05-19 0 2.850 2.850 2.900 2.810 3.000 758,165 2,171,539 2.8642 2.850 2.850 2.900 2.810 3.000 758,165 2.8642 -3.39%
2008-05-16 0 2.950 2.900 2.950 2.890 3.150 1,046,305 3,141,721 3.0027 2.950 2.900 2.950 2.890 3.150 1,046,305 3.0027 -2.32%
2008-05-15 0 3.020 3.010 3.100 2.800 3.560 1,751,999 5,371,691 3.0660 3.020 3.010 3.100 2.800 3.560 1,751,999 3.0660 -11.18%
2008-05-14 0 3.400 3.390 3.490 3.380 3.500 393,914 1,350,487 3.4284 3.400 3.390 3.490 3.380 3.500 393,914 3.4284 -5.03%
2008-05-13 0 3.580 3.520 3.620 3.200 3.750 1,153,197 4,123,041 3.5753 3.580 3.520 3.620 3.200 3.750 1,153,197 3.5753 6.87%
2008-05-09 0 3.350 3.340 3.350 3.310 3.700 1,768,497 5,984,023 3.3837 3.350 3.340 3.350 3.310 3.700 1,768,497 3.3837 -4.29%
2008-05-08 0 3.500 3.450 3.650 3.450 3.690 1,394,965 4,948,836 3.5476 3.500 3.450 3.650 3.450 3.690 1,394,965 3.5476 -5.41%
2008-05-07 0 3.700 3.800 3.830 3.400 4.600 2,929,325 11,664,858 3.9821 3.700 3.800 3.830 3.400 4.600 2,929,325 3.9821 -15.14%
2008-05-06 0 4.360 4.360 4.430 4.220 4.480 1,251,960 5,469,707 4.3689 4.360 4.360 4.430 4.220 4.480 1,251,960 4.3689 -0.46%
2008-05-05 0 4.380 4.200 4.400 4.100 4.400 1,125,844 4,838,668 4.2978 4.380 4.200 4.400 4.100 4.400 1,125,844 4.2978 0.69%
2008-05-02 0 4.350 4.350 4.380 4.200 4.500 2,310,442 10,095,595 4.3696 4.350 4.350 4.380 4.200 4.500 2,310,442 4.3696 3.57%
2008-04-30 0 4.200 4.480 4.500 3.630 4.480 2,591,555 10,422,219 4.0216 4.200 4.480 4.500 3.630 4.480 2,591,555 4.0216 3.70%
2008-04-29 0 4.050 4.050 4.090 3.950 4.300 852,333 3,480,458 4.0834 4.050 4.050 4.090 3.950 4.300 852,333 4.0834 0.25%
2008-04-28 0 4.040 3.980 4.090 3.900 4.450 869,597 3,536,978 4.0674 4.040 3.980 4.090 3.900 4.450 869,597 4.0674 -6.70%
2008-04-25 0 4.330 4.230 4.330 4.230 4.690 2,100,514 9,194,516 4.3773 4.330 4.230 4.330 4.230 4.690 2,100,514 4.3773 -6.28%
2008-04-24 0 4.620 4.600 4.650 4.380 4.700 4,582,577 20,893,005 4.5592 4.620 4.600 4.650 4.380 4.700 4,582,577 4.5592 14.36%
2008-04-23 0 4.040 4.000 4.040 3.590 4.300 6,533,562 26,272,109 4.0211 4.040 4.000 4.040 3.590 4.300 6,533,562 4.0211 9.19%
2008-04-22 0 3.700 3.600 3.730 2.830 3.700 2,942,305 9,629,368 3.2727 3.700 3.600 3.730 2.830 3.700 2,942,305 3.2727 23.33%
2008-04-21 0 3.000 2.930 3.050 2.880 3.160 1,532,070 4,574,124 2.9856 3.000 2.930 3.050 2.880 3.160 1,532,070 2.9856 7.14%
2008-04-18 0 2.800 2.750 2.800 2.400 3.000 1,699,703 4,620,478 2.7184 2.800 2.750 2.800 2.400 3.000 1,699,703 2.7184 7.69%
2008-04-17 0 2.600 2.530 2.600 2.500 2.750 1,901,512 4,930,269 2.5928 2.600 2.530 2.600 2.500 2.750 1,901,512 2.5928 13.04%
2008-04-16 0 2.300 2.300 2.400 2.300 2.590 342,197 849,998 2.4839 2.300 2.300 2.400 2.300 2.590 342,197 2.4839 -6.50%
2008-04-15 0 2.460 2.430 2.480 2.310 2.650 721,832 1,748,474 2.4223 2.460 2.430 2.480 2.310 2.650 721,832 2.4223 -5.75%
2008-04-14 0 2.610 2.600 2.620 2.550 2.890 958,999 2,567,992 2.6778 2.610 2.600 2.620 2.550 2.890 958,999 2.6778 -15.53%
2008-04-11 0 3.090 3.060 3.090 2.800 3.100 414,016 1,234,557 2.9819 3.090 3.060 3.090 2.800 3.100 414,016 2.9819 9.96%
2008-04-10 0 2.810 2.810 2.860 1.110 2.900 463,664 1,240,239 2.6749 2.810 2.810 2.860 1.110 2.900 463,664 2.6749 -3.10%
2008-04-09 0 2.900 2.900 2.950 2.850 3.150 425,663 1,287,346 3.0243 2.900 2.900 2.950 2.850 3.150 425,663 3.0243 -12.12%
2008-04-08 0 3.300 3.100 3.300 3.090 3.300 461,161 1,471,516 3.1909 3.300 3.100 3.300 3.090 3.300 461,161 3.1909 -5.44%
2008-04-07 0 3.490 3.410 3.500 3.050 3.600 764,497 2,519,674 3.2959 3.490 3.410 3.500 3.050 3.600 764,497 3.2959 3.87%
2008-04-03 0 3.360 3.350 3.490 2.880 3.500 2,271,155 7,329,252 3.2271 3.360 3.350 3.490 2.880 3.500 2,271,155 3.2271 12.00%
2008-04-02 0 3.000 2.980 3.000 2.960 3.500 3,132,009 9,867,588 3.1506 3.000 2.980 3.000 2.960 3.500 3,132,009 3.1506 2.74%
2008-04-01 0 2.920 2.860 2.950 2.830 3.150 4,274,662 12,868,133 3.0103 2.920 2.860 2.950 2.830 3.150 4,274,662 3.0103 0.69%
2008-03-31 0 2.900 2.890 2.970 2.700 2.950 2,451,664 7,062,289 2.8806 2.900 2.890 2.970 2.700 2.950 2,451,664 2.8806 3.57%
2008-03-28 0 2.800 2.770 2.880 2.610 2.850 2,145,269 5,881,859 2.7418 2.800 2.770 2.880 2.610 2.850 2,145,269 2.7418 4.48%
2008-03-27 0 2.680 2.620 2.730 1.900 2.850 2,762,440 6,834,777 2.4742 2.680 2.620 2.730 1.900 2.850 2,762,440 2.4742 24.65%
2008-03-26 0 2.150 2.070 2.150 1.500 2.200 2,795,725 5,781,154 2.0679 2.150 2.070 2.150 1.500 2.200 2,795,725 2.0679 36.94%
2008-03-25 0 1.570 1.570 1.670 1.400 1.700 1,676,164 2,657,278 1.5853 1.570 1.570 1.670 1.400 1.700 1,676,164 1.5853 17.16%
2008-03-20 0 1.340 1.340 1.410 1.060 1.450 709,833 857,623 1.2082 1.340 1.340 1.410 1.060 1.450 709,833 1.2082 -11.26%
2008-03-19 0 1.510 1.420 1.510 1.480 1.700 1,083,830 1,690,520 1.5598 1.510 1.420 1.510 1.480 1.700 1,083,830 1.5598 19.84%
2008-03-18 0 1.260 1.250 1.280 1.050 1.290 845,438 999,987 1.1828 1.260 1.250 1.280 1.050 1.290 845,438 1.1828 5.00%
2008-03-17 0 1.200 1.200 1.280 1.200 1.600 1,669,500 2,201,922 1.3189 1.200 1.200 1.280 1.200 1.600 1,669,500 1.3189 -27.27%
2008-03-14 0 1.650 1.600 1.650 1.500 1.960 1,931,829 3,351,196 1.7347 1.650 1.600 1.650 1.500 1.960 1,931,829 1.7347 -15.82%
2008-03-13 0 1.960 1.950 1.960 1.930 2.200 1,464,478 2,910,716 1.9875 1.960 1.950 1.960 1.930 2.200 1,464,478 1.9875 -14.78%
2008-03-12 0 2.300 2.250 2.300 2.250 2.650 810,049 1,977,887 2.4417 2.300 2.250 2.300 2.250 2.650 810,049 2.4417 0.00%
2008-03-11 0 2.300 2.310 2.320 2.050 2.310 443,037 969,383 2.1880 2.300 2.310 2.320 2.050 2.310 443,037 2.1880 5.99%
2008-03-10 0 2.170 2.100 2.170 1.890 2.400 1,125,999 2,305,115 2.0472 2.170 2.100 2.170 1.890 2.400 1,125,999 2.0472 -7.66%
2008-03-07 0 2.350 2.280 2.350 2.200 2.600 838,665 1,944,126 2.3181 2.350 2.280 2.350 2.200 2.600 838,665 2.3181 -9.62%
2008-03-06 0 2.600 2.600 2.700 2.600 2.750 314,425 855,244 2.7200 2.600 2.600 2.700 2.600 2.750 314,425 2.7200 0.00%
2008-03-05 0 2.600 2.570 2.650 2.600 2.950 1,549,619 4,174,665 2.6940 2.600 2.570 2.650 2.600 2.950 1,549,619 2.6940 -10.34%
2008-03-04 0 2.900 2.870 2.900 2.850 3.200 575,916 1,715,262 2.9783 2.900 2.870 2.900 2.850 3.200 575,916 2.9783 -4.29%
2008-03-03 0 3.030 3.030 3.290 3.000 3.300 545,008 1,717,759 3.1518 3.030 3.030 3.290 3.000 3.300 545,008 3.1518 -9.55%
2008-02-29 0 3.350 3.400 3.440 3.200 3.400 369,166 1,248,611 3.3822 3.350 3.400 3.440 3.200 3.400 369,166 3.3822 0.30%
2008-02-28 0 3.340 3.330 3.380 3.160 3.450 765,327 2,573,268 3.3623 3.340 3.330 3.380 3.160 3.450 765,327 3.3623 0.60%
2008-02-27 0 3.320 3.280 3.320 3.210 3.400 860,016 2,846,160 3.3094 3.320 3.280 3.320 3.210 3.400 860,016 3.3094 6.07%
2008-02-26 0 3.130 3.100 3.170 3.090 3.290 398,834 1,265,437 3.1728 3.130 3.100 3.170 3.090 3.290 398,834 3.1728 -0.63%
2008-02-25 0 3.150 3.110 3.150 3.110 3.320 249,666 793,760 3.1793 3.150 3.110 3.150 3.110 3.320 249,666 3.1793 -3.96%
2008-02-22 0 3.280 3.200 3.350 3.150 3.590 940,666 3,049,238 3.2416 3.280 3.200 3.350 3.150 3.590 940,666 3.2416 -10.87%
2008-02-21 0 3.680 3.630 3.680 3.600 4.000 354,332 1,326,302 3.7431 3.680 3.630 3.680 3.600 4.000 354,332 3.7431 -0.54%
2008-02-20 0 3.700 3.700 3.800 3.610 4.060 343,997 1,311,250 3.8118 3.700 3.700 3.800 3.610 4.060 343,997 3.8118 -9.09%
2008-02-19 0 4.070 4.030 4.100 3.960 4.150 327,498 1,339,324 4.0896 4.070 4.030 4.100 3.960 4.150 327,498 4.0896 -0.73%
2008-02-18 0 4.100 4.030 4.100 3.940 4.120 586,557 2,376,589 4.0518 4.100 4.030 4.100 3.940 4.120 586,557 4.0518 0.24%
2008-02-15 0 4.090 4.050 4.090 3.800 4.100 797,997 3,193,723 4.0022 4.090 4.050 4.090 3.800 4.100 797,997 4.0022 4.87%
2008-02-14 0 3.900 3.900 3.950 3.780 4.160 2,544,679 10,097,733 3.9682 3.900 3.900 3.950 3.780 4.160 2,544,679 3.9682 8.94%
2008-02-13 0 3.580 3.560 3.600 3.510 3.760 797,498 2,949,036 3.6979 3.580 3.560 3.600 3.510 3.760 797,498 3.6979 0.56%
2008-02-12 0 3.560 3.520 3.600 3.520 3.850 462,228 1,707,964 3.6951 3.560 3.520 3.600 3.520 3.850 462,228 3.6951 4.71%
2008-02-11 0 3.400 3.400 3.560 3.300 3.690 552,000 1,931,000 3.4982 3.400 3.400 3.560 3.300 3.690 552,000 3.4982 -8.85%
2008-02-06 0 3.730 3.700 3.750 3.600 3.850 1,051,000 3,926,000 3.7355 3.730 3.700 3.750 3.600 3.850 1,051,000 3.7355 -12.24%
2008-02-05 0 4.250 4.250 4.310 4.090 4.450 1,884,751 8,058,733 4.2758 4.250 4.250 4.310 4.090 4.450 1,884,751 4.2758 -0.70%
2008-02-04 0 4.280 4.280 4.290 3.370 4.350 5,229,067 20,884,693 3.9940 4.280 4.280 4.290 3.370 4.350 5,229,067 3.9940 38.96%
2008-02-01 0 3.080 3.080 3.180 2.520 3.200 5,336,992 15,539,625 2.9117 3.080 3.080 3.180 2.520 3.200 5,336,992 2.9117 28.87%
2008-01-31 0 2.390 2.500 3.000 1.890 2.500 1,770,539 3,778,912 2.1343 2.390 2.500 3.000 1.890 2.500 1,770,539 2.1343 8.64%
2008-01-30 0 2.200 2.200 2.220 2.000 2.680 671,665 1,590,816 2.3685 2.200 2.200 2.220 2.000 2.680 671,665 2.3685 -13.04%
2008-01-29 0 2.530 2.450 2.530 2.490 2.740 624,332 1,594,265 2.5536 2.530 2.450 2.530 2.490 2.740 624,332 2.5536 0.40%
2008-01-28 0 2.520 2.500 2.520 1.630 2.620 908,000 2,259,620 2.4886 2.520 2.500 2.520 1.630 2.620 908,000 2.4886 -16.00%
2008-01-25 0 3.000 3.000 3.040 2.500 3.100 1,667,474 4,890,275 2.9327 3.000 3.000 3.040 2.500 3.100 1,667,474 2.9327 31.58%
2008-01-24 0 2.280 2.260 2.280 1.900 2.500 3,139,830 7,041,343 2.2426 2.280 2.260 2.280 1.900 2.500 3,139,830 2.2426 14.00%
2008-01-23 0 2.000 2.000 2.100 1.890 2.450 4,292,330 8,726,551 2.0331 2.000 2.000 2.100 1.890 2.450 4,292,330 2.0331 20.48%
2008-01-22 0 1.660 1.660 1.680 1.510 2.350 1,637,671 2,916,590 1.7809 1.660 1.660 1.680 1.510 2.350 1,637,671 1.7809 -30.83%
2008-01-21 0 2.400 2.400 2.620 2.350 2.880 649,182 1,719,057 2.6480 2.400 2.400 2.620 2.350 2.880 649,182 2.6480 -23.08%
2008-01-18 0 3.120 3.100 3.120 2.900 3.140 780,083 2,380,332 3.0514 3.120 3.100 3.120 2.900 3.140 780,083 3.0514 -0.95%
2008-01-17 0 3.150 3.140 3.250 2.800 3.450 2,237,996 6,718,423 3.0020 3.150 3.140 3.250 2.800 3.450 2,237,996 3.0020 -1.56%
2008-01-16 0 3.200 3.190 3.320 3.090 3.410 686,497 2,231,234 3.2502 3.200 3.190 3.320 3.090 3.410 686,497 3.2502 -15.79%
2008-01-15 0 3.800 3.750 3.840 3.600 4.000 1,004,688 3,829,462 3.8116 3.800 3.750 3.840 3.600 4.000 1,004,688 3.8116 0.00%
2008-01-14 0 3.800 3.800 3.900 3.800 4.250 601,019 2,376,773 3.9546 3.800 3.800 3.900 3.800 4.250 601,019 3.9546 -7.32%
2008-01-11 0 4.100 4.100 4.160 4.080 4.350 893,326 3,764,968 4.2146 4.100 4.100 4.160 4.080 4.350 893,326 4.2146 0.49%
2008-01-10 0 4.080 4.080 4.170 3.820 4.300 1,444,602 5,976,418 4.1371 4.080 4.080 4.170 3.820 4.300 1,444,602 4.1371 6.81%
2008-01-09 0 3.820 3.800 3.850 3.670 3.850 649,330 2,453,173 3.7780 3.820 3.800 3.850 3.670 3.850 649,330 3.7780 -0.52%
2008-01-08 0 3.840 3.840 3.900 3.530 4.000 2,172,867 8,456,199 3.8917 3.840 3.840 3.900 3.530 4.000 2,172,867 3.8917 -0.26%
2008-01-07 0 3.850 3.750 3.850 3.650 3.900 3,662,766 13,952,643 3.8093 3.850 3.750 3.850 3.650 3.900 3,662,766 3.8093 -0.52%
2008-01-04 0 3.870 3.880 4.000 3.870 4.040 888,830 3,500,414 3.9382 3.870 3.880 4.000 3.870 4.040 888,830 3.9382 -3.25%
2008-01-03 0 4.000 4.000 4.100 3.900 4.200 4,408,332 17,951,200 4.0721 4.000 4.000 4.100 3.900 4.200 4,408,332 4.0721 -4.76%
2008-01-02 0 4.200 4.080 4.260 3.980 4.260 1,572,185 6,560,730 4.1730 4.200 4.080 4.260 3.980 4.260 1,572,185 4.1730 -1.41%
2007-12-31 0 4.260 4.180 4.260 4.100 4.350 1,542,485 6,619,715 4.2916 4.260 4.180 4.260 4.100 4.350 1,542,485 4.2916 5.97%
2007-12-28 0 4.020 4.000 4.080 3.920 4.220 1,001,665 4,090,782 4.0840 4.020 4.000 4.080 3.920 4.220 1,001,665 4.0840 -4.74%
2007-12-27 0 4.220 4.200 4.300 4.100 4.360 1,983,330 8,525,346 4.2985 4.220 4.200 4.300 4.100 4.360 1,983,330 4.2985 0.48%
2007-12-24 0 4.200 4.190 4.290 3.920 4.350 1,147,162 4,792,719 4.1779 4.200 4.190 4.290 3.920 4.350 1,147,162 4.1779 2.44%
2007-12-21 0 4.100 4.070 4.100 3.700 4.180 2,078,497 8,301,145 3.9938 4.100 4.070 4.100 3.700 4.180 2,078,497 3.9938 10.81%
2007-12-20 0 3.700 3.650 3.720 3.440 3.800 1,710,999 6,412,267 3.7477 3.700 3.650 3.720 3.440 3.800 1,710,999 3.7477 6.02%
2007-12-19 0 3.490 3.500 3.600 3.450 3.800 1,472,262 5,365,971 3.6447 3.490 3.500 3.600 3.450 3.800 1,472,262 3.6447 -1.69%
2007-12-18 0 3.550 3.550 3.570 3.100 3.570 2,999,289 10,228,124 3.4102 3.550 3.550 3.570 3.100 3.570 2,999,289 3.4102 4.41%
2007-12-17 0 3.400 3.410 3.450 3.300 3.780 2,051,003 7,094,786 3.4592 3.400 3.410 3.450 3.300 3.780 2,051,003 3.4592 -11.23%
2007-12-14 0 3.830 3.810 3.830 3.600 4.100 9,609,038 35,866,370 3.7326 3.830 3.810 3.830 3.600 4.100 9,609,038 3.7326 -7.04%
2007-12-13 0 4.120 4.110 4.160 3.980 4.570 3,063,079 12,750,287 4.1626 4.120 4.110 4.160 3.980 4.570 3,063,079 4.1626 -8.44%
2007-12-12 0 4.500 4.500 4.600 4.470 4.900 6,694,666 30,612,059 4.5726 4.500 4.500 4.600 4.470 4.900 6,694,666 4.5726 -10.71%
2007-12-11 0 5.040 5.000 5.090 4.960 5.340 2,934,549 14,813,830 5.0481 5.040 5.000 5.090 4.960 5.340 2,934,549 5.0481 -3.08%
2007-12-10 0 5.200 5.240 5.250 5.010 5.800 3,102,164 16,838,237 5.4279 5.200 5.240 5.250 5.010 5.800 3,102,164 5.4279 -16.13%
2007-12-07 0 6.200 6.000 6.200 6.000 6.800 3,513,800 23,108,228 6.5764 6.200 6.000 6.200 6.000 6.800 3,513,800 6.5764 -2.52%
2007-12-06 0 6.360 6.330 6.400 6.200 6.620 3,594,721 23,023,224 6.4047 6.360 6.330 6.400 6.200 6.620 3,594,721 6.4047 2.58%
2007-12-05 0 6.200 6.160 6.200 5.930 6.240 1,592,458 9,728,551 6.1091 6.200 6.160 6.200 5.930 6.240 1,592,458 6.1091 2.48%
2007-12-04 0 6.050 6.010 6.050 5.850 6.480 1,068,563 6,569,109 6.1476 6.050 6.010 6.050 5.850 6.480 1,068,563 6.1476 -3.20%
2007-12-03 0 6.250 6.240 6.340 5.900 6.530 5,110,986 32,354,034 6.3303 6.250 6.240 6.340 5.900 6.530 5,110,986 6.3303 7.76%
2007-11-30 0 5.800 5.700 5.800 4.950 5.900 5,106,826 27,889,572 5.4612 5.800 5.700 5.800 4.950 5.900 5,106,826 5.4612 16.94%
2007-11-29 0 4.960 4.900 4.960 4.600 5.050 5,702,689 27,744,741 4.8652 4.960 4.900 4.960 4.600 5.050 5,702,689 4.8652 9.49%
2007-11-28 0 4.530 4.500 4.530 4.500 4.700 780,998 3,573,947 4.5761 4.530 4.500 4.530 4.500 4.700 780,998 4.5761 0.67%
2007-11-27 0 4.500 4.400 4.500 4.200 4.600 1,124,500 4,902,048 4.3593 4.500 4.400 4.500 4.200 4.600 1,124,500 4.3593 0.00%
2007-11-26 0 4.500 4.450 4.520 4.370 4.600 964,999 4,336,796 4.4941 4.500 4.450 4.520 4.370 4.600 964,999 4.4941 4.65%
2007-11-23 0 4.300 4.220 4.320 4.220 4.500 2,046,831 8,921,229 4.3586 4.300 4.220 4.320 4.220 4.500 2,046,831 4.3586 3.61%
2007-11-22 0 4.150 4.150 4.300 4.000 4.700 2,714,163 11,928,815 4.3950 4.150 4.150 4.300 4.000 4.700 2,714,163 4.3950 -12.63%
2007-11-21 0 4.750 4.780 4.790 4.660 5.450 3,245,329 15,675,312 4.8301 4.750 4.780 4.790 4.660 5.450 3,245,329 4.8301 -12.04%
2007-11-20 0 5.400 5.280 5.300 4.820 5.500 4,002,158 19,884,188 4.9684 5.400 5.280 5.300 4.820 5.500 4,002,158 4.9684 2.86%
2007-11-19 0 5.250 5.220 5.300 5.200 5.490 2,117,151 11,200,587 5.2904 5.250 5.220 5.300 5.200 5.490 2,117,151 5.2904 -5.23%
2007-11-16 0 5.540 5.540 5.550 5.450 5.720 2,021,018 11,202,206 5.5429 5.540 5.540 5.550 5.450 5.720 2,021,018 5.5429 -8.43%
2007-11-15 0 6.050 6.050 6.080 5.910 6.400 940,165 5,737,490 6.1026 6.050 6.050 6.080 5.910 6.400 940,165 6.1026 -4.72%
2007-11-14 0 6.350 6.230 6.350 6.200 6.500 1,504,274 9,537,833 6.3405 6.350 6.230 6.350 6.200 6.500 1,504,274 6.3405 8.55%
2007-11-13 0 5.850 5.850 5.890 5.310 6.200 4,260,147 24,234,160 5.6886 5.850 5.850 5.890 5.310 6.200 4,260,147 5.6886 -5.65%
2007-11-12 0 6.200 6.150 6.200 5.970 6.600 2,111,649 13,158,646 6.2315 6.200 6.150 6.200 5.970 6.600 2,111,649 6.2315 -9.49%
2007-11-09 0 6.850 6.850 6.950 6.700 7.380 3,613,570 25,036,943 6.9286 6.850 6.850 6.950 6.700 7.380 3,613,570 6.9286 -7.18%
2007-11-08 0 7.380 7.320 7.380 6.870 8.200 10,290,739 79,705,045 7.7453 7.380 7.320 7.380 6.870 8.200 10,290,739 7.7453 4.24%
2007-11-07 0 7.080 7.090 7.100 6.150 7.400 8,146,277 57,764,545 7.0909 7.080 7.090 7.100 6.150 7.400 8,146,277 7.0909 16.26%
2007-11-06 0 6.090 6.090 6.100 6.000 6.510 3,498,751 21,684,766 6.1979 6.090 6.090 6.100 6.000 6.510 3,498,751 6.1979 -1.77%
2007-11-05 0 6.200 6.150 6.200 5.800 6.800 2,628,164 16,832,367 6.4046 6.200 6.150 6.200 5.800 6.800 2,628,164 6.4046 -8.28%
2007-11-02 0 6.760 6.700 6.760 6.600 7.000 2,953,305 20,012,924 6.7765 6.760 6.700 6.760 6.600 7.000 2,953,305 6.7765 -8.65%
2007-11-01 0 7.400 7.260 7.460 6.780 7.500 8,246,911 58,861,944 7.1375 7.400 7.260 7.460 6.780 7.500 8,246,911 7.1375 14.73%
2007-10-31 0 6.450 6.450 6.500 6.120 6.580 2,627,197 16,932,924 6.4452 6.450 6.450 6.500 6.120 6.580 2,627,197 6.4452 1.57%
2007-10-30 0 6.350 6.260 6.350 6.010 6.450 6,029,287 37,582,269 6.2333 6.350 6.260 6.350 6.010 6.450 6,029,287 6.2333 4.79%
2007-10-29 0 6.060 6.050 6.130 5.600 6.250 5,968,985 36,111,514 6.0499 6.060 6.050 6.130 5.600 6.250 5,968,985 6.0499 10.38%
2007-10-26 0 5.490 5.470 5.500 5.130 5.630 1,935,010 10,545,752 5.4500 5.490 5.470 5.500 5.130 5.630 1,935,010 5.4500 7.23%
2007-10-25 0 5.120 5.120 5.240 5.060 5.500 1,823,972 9,450,234 5.1811 5.120 5.120 5.240 5.060 5.500 1,823,972 5.1811 -7.08%
2007-10-24 0 5.510 5.480 5.550 5.250 5.630 3,878,042 21,386,418 5.5147 5.510 5.480 5.550 5.250 5.630 3,878,042 5.5147 5.96%
2007-10-23 0 5.200 5.110 5.200 4.990 5.200 1,651,769 8,393,956 5.0818 5.200 5.110 5.200 4.990 5.200 1,651,769 5.0818 1.96%
2007-10-22 0 5.100 5.000 5.100 4.600 5.240 2,071,164 10,425,175 5.0335 5.100 5.000 5.100 4.600 5.240 2,071,164 5.0335 -4.67%
2007-10-18 0 5.350 5.200 5.350 5.130 5.400 736,618 3,856,711 5.2357 5.350 5.200 5.350 5.130 5.400 736,618 5.2357 2.88%
2007-10-17 0 5.200 5.150 5.200 5.030 5.300 949,287 4,881,366 5.1421 5.200 5.150 5.200 5.030 5.300 949,287 5.1421 -2.07%
2007-10-16 0 5.310 5.300 5.400 5.250 5.450 687,948 3,695,376 5.3716 5.310 5.300 5.400 5.250 5.450 687,948 5.3716 -3.98%
2007-10-15 0 5.530 5.400 5.500 5.250 5.950 2,545,120 13,903,620 5.4629 5.530 5.400 5.500 5.250 5.950 2,545,120 5.4629 -7.06%
2007-10-12 0 5.950 5.950 5.980 5.860 6.290 1,310,332 7,912,020 6.0382 5.950 5.950 5.980 5.860 6.290 1,310,332 6.0382 -2.14%
2007-10-11 0 6.080 6.080 6.150 6.060 6.250 1,111,632 6,844,023 6.1567 6.080 6.080 6.150 6.060 6.250 1,111,632 6.1567 -0.82%
2007-10-10 0 6.130 6.110 6.130 6.000 6.340 2,245,787 13,781,219 6.1365 6.130 6.110 6.130 6.000 6.340 2,245,787 6.1365 1.49%
2007-10-09 0 6.040 6.040 6.050 5.970 6.230 2,223,594 13,467,381 6.0566 6.040 6.040 6.050 5.970 6.230 2,223,594 6.0566 -3.97%
2007-10-08 0 6.290 6.220 6.290 6.200 6.670 2,129,605 13,451,716 6.3165 6.290 6.220 6.290 6.200 6.670 2,129,605 6.3165 -3.97%
2007-10-05 0 6.550 6.400 6.500 5.900 6.590 1,492,577 9,292,891 6.2261 6.550 6.400 6.500 5.900 6.590 1,492,577 6.2261 12.16%
2007-10-04 0 5.840 5.850 5.960 5.700 6.400 3,942,893 23,473,704 5.9534 5.840 5.850 5.960 5.700 6.400 3,942,893 5.9534 -11.52%
2007-10-03 0 6.600 6.500 6.650 6.470 7.290 3,296,270 22,529,542 6.8349 6.600 6.500 6.650 6.470 7.290 3,296,270 6.8349 -3.51%
2007-10-02 0 6.840 6.810 6.900 6.550 7.040 3,612,508 24,702,179 6.8380 6.840 6.810 6.900 6.550 7.040 3,612,508 6.8380 7.04%
2007-09-28 0 6.390 6.340 6.400 6.180 6.610 2,036,549 12,953,832 6.3607 6.390 6.340 6.400 6.180 6.610 2,036,549 6.3607 -3.18%
2007-09-27 0 6.600 6.550 6.600 6.400 7.000 3,999,442 26,522,562 6.6316 6.600 6.550 6.600 6.400 7.000 3,999,442 6.6316 -5.71%
2007-09-25 0 7.000 6.940 7.000 6.800 7.300 4,399,950 30,889,396 7.0204 7.000 6.940 7.000 6.800 7.300 4,399,950 7.0204 0.00%
2007-09-24 0 7.000 6.920 7.000 6.400 7.180 2,345,771 16,076,257 6.8533 7.000 6.920 7.000 6.400 7.180 2,345,771 6.8533 8.02%
2007-09-21 0 6.480 6.380 6.400 6.300 6.520 700,437 4,477,788 6.3928 6.480 6.380 6.400 6.300 6.520 700,437 6.3928 -0.31%
2007-09-20 0 6.500 6.500 6.580 5.880 6.680 5,332,628 33,249,307 6.2351 6.500 6.500 6.580 5.880 6.680 5,332,628 6.2351 8.15%
2007-09-19 0 6.010 6.010 6.020 5.460 6.100 13,553,932 79,853,533 5.8915 6.010 6.010 6.020 5.460 6.100 13,553,932 5.8915 12.34%
2007-09-18 0 5.350 5.320 5.350 5.230 5.500 3,181,084 17,031,661 5.3540 5.350 5.320 5.350 5.230 5.500 3,181,084 5.3540 -2.73%
2007-09-17 0 5.500 5.450 5.550 5.260 5.780 5,063,830 27,747,952 5.4796 5.500 5.450 5.550 5.260 5.780 5,063,830 5.4796 3.38%
2007-09-14 0 5.320 5.320 5.350 4.900 5.400 7,667,873 39,372,968 5.1348 5.320 5.320 5.350 4.900 5.400 7,667,873 5.1348 8.57%
2007-09-13 0 4.900 4.900 4.930 4.690 4.970 4,764,603 23,107,075 4.8497 4.900 4.900 4.930 4.690 4.970 4,764,603 4.8497 -2.58%
2007-09-12 0 5.030 4.960 5.050 4.900 5.190 4,816,038 24,212,277 5.0274 5.030 4.960 5.050 4.900 5.190 4,816,038 5.0274 -1.95%
2007-09-11 0 5.130 5.120 5.140 5.070 5.400 2,061,821 10,657,093 5.1688 5.130 5.120 5.140 5.070 5.400 2,061,821 5.1688 -2.10%
2007-09-10 0 5.240 5.220 5.300 4.910 5.300 2,959,474 15,226,601 5.1450 5.240 5.220 5.300 4.910 5.300 2,959,474 5.1450 1.16%
2007-09-07 0 5.180 5.160 5.180 5.100 5.270 2,420,057 12,538,655 5.1811 5.180 5.160 5.180 5.100 5.270 2,420,057 5.1811 -1.15%
2007-09-06 0 5.240 5.230 5.240 5.120 5.340 3,643,711 19,061,862 5.2314 5.240 5.230 5.240 5.120 5.340 3,643,711 5.2314 -3.50%
2007-09-05 0 5.430 5.430 5.450 5.260 5.610 6,550,523 35,599,335 5.4346 5.430 5.430 5.450 5.260 5.610 6,550,523 5.4346 4.83%
2007-09-04 0 5.180 5.130 5.180 5.010 5.300 7,420,866 38,595,010 5.2009 5.180 5.130 5.180 5.010 5.300 7,420,866 5.2009 0.39%
2007-09-03 0 5.160 5.120 5.160 4.790 5.160 9,866,640 49,652,389 5.0324 5.160 5.120 5.160 4.790 5.160 9,866,640 5.0324 6.17%
2007-08-31 0 4.860 4.860 4.900 4.660 5.180 8,490,792 41,641,069 4.9043 4.860 4.860 4.900 4.660 5.180 8,490,792 4.9043 0.41%
2007-08-30 0 4.840 4.800 4.840 4.700 5.840 11,255,935 61,017,978 5.4210 4.840 4.800 4.840 4.700 5.840 11,255,935 5.4210 -16.98%
2007-08-29 0 5.830 5.810 5.830 5.520 6.200 3,436,711 19,994,938 5.8180 5.830 5.810 5.830 5.520 6.200 3,436,711 5.8180 -8.91%
2007-08-28 0 6.400 6.400 6.450 5.760 8.100 8,409,334 55,940,144 6.6521 6.400 6.400 6.450 5.760 8.100 8,409,334 6.6521

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top