Tian An Medicare Limited (BM): Wrnt due 2009-07-27
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00192 | 2008-07-28 | 2009-07-22 | 2009-07-28 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2009-07-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-07-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-07-23 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-07-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-07-21 | 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% |
| 2009-07-20 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-07-17 | 0 | 0.010 | - | 0.010 | - | - | 11,146 | 11 | 0.0010 | 0.010 | - | 0.010 | - | - | 11,146 | 0.0010 | 0.00% |
| 2009-07-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-07-15 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-07-14 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 44,000 | 440 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 44,000 | 0.0100 | 0.00% |
| 2009-07-13 | 0 | 0.010 | - | 0.010 | 0.010 | 0.010 | 500,000 | 5,000 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 500,000 | 0.0100 | 0.00% |
| 2009-07-10 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-07-09 | 0 | 0.010 | - | 0.010 | - | - | 800 | 1 | 0.0013 | 0.010 | - | 0.010 | - | - | 800 | 0.0013 | 0.00% |
| 2009-07-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-07-07 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-07-06 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-07-03 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-07-02 | 0 | 0.010 | - | 0.010 | - | - | 560 | 1 | 0.0018 | 0.010 | - | 0.010 | - | - | 560 | 0.0018 | 0.00% |
| 2009-06-30 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-29 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-26 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-25 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-24 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-23 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-22 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-19 | 0 | 0.010 | - | 0.010 | - | - | 480 | 2 | 0.0042 | 0.010 | - | 0.010 | - | - | 480 | 0.0042 | 0.00% |
| 2009-06-18 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-17 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-16 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-15 | 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% |
| 2009-06-12 | 0 | 0.010 | - | 0.010 | - | - | 360 | 2 | 0.0056 | 0.010 | - | 0.010 | - | - | 360 | 0.0056 | 0.00% |
| 2009-06-11 | 0 | 0.010 | - | 0.010 | - | - | 1,440 | 7 | 0.0049 | 0.010 | - | 0.010 | - | - | 1,440 | 0.0049 | 0.00% |
| 2009-06-10 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-09 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-08 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-05 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-04 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-03 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-02 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-06-01 | 0 | 0.010 | - | 0.018 | - | - | 0 | 0 | - | 0.010 | - | 0.018 | - | - | 0 | - | 0.00% |
| 2009-05-29 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-05-27 | 0 | 0.010 | - | 0.018 | - | - | 0 | 0 | - | 0.010 | - | 0.018 | - | - | 0 | - | 0.00% |
| 2009-05-26 | 0 | 0.010 | - | - | - | - | 800 | 2 | 0.0025 | 0.010 | - | - | - | - | 800 | 0.0025 | 0.00% |
| 2009-05-25 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-05-22 | 0 | 0.010 | - | - | 0.010 | 0.010 | 240,000 | 2,400 | 0.0100 | 0.010 | - | - | 0.010 | 0.010 | 240,000 | 0.0100 | 0.00% |
| 2009-05-21 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-05-20 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 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 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-05-15 | 0 | 0.010 | - | 0.010 | - | - | 88 | 0 | - | 0.010 | - | 0.010 | - | - | 88 | - | 0.00% |
| 2009-05-14 | 0 | 0.010 | - | 0.010 | - | - | 120 | 1 | 0.0083 | 0.010 | - | 0.010 | - | - | 120 | 0.0083 | -37.50% |
| 2009-05-13 | 0 | 0.016 | - | 0.030 | - | - | 0 | 0 | - | 0.016 | - | 0.030 | - | - | 0 | - | 0.00% |
| 2009-05-12 | 0 | 0.016 | - | 0.028 | - | - | 0 | 0 | - | 0.016 | - | 0.028 | - | - | 0 | - | 0.00% |
| 2009-05-11 | 0 | 0.016 | - | - | - | - | 1,600 | 16 | 0.0100 | 0.016 | - | - | - | - | 1,600 | 0.0100 | 0.00% |
| 2009-05-08 | 0 | 0.016 | - | 0.030 | 0.016 | 0.016 | 120,000 | 1,920 | 0.0160 | 0.016 | - | 0.030 | 0.016 | 0.016 | 120,000 | 0.0160 | 60.00% |
| 2009-05-07 | 0 | 0.010 | - | 0.015 | 0.010 | 0.010 | 120,160 | 1,202 | 0.0100 | 0.010 | - | 0.015 | 0.010 | 0.010 | 120,160 | 0.0100 | 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 | 0.010 | 0.010 | 16,000 | 160 | 0.0100 | 0.010 | - | 0.010 | 0.010 | 0.010 | 16,000 | 0.0100 | 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 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 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 | - | - | 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 | - | - | 2,239 | 2 | 0.0009 | 0.010 | - | 0.010 | - | - | 2,239 | 0.0009 | 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 | - | - | 1,600 | 2 | 0.0013 | 0.010 | - | 0.010 | - | - | 1,600 | 0.0013 | 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 | - | - | 800 | 1 | 0.0013 | 0.010 | - | 0.010 | - | - | 800 | 0.0013 | 0.00% |
| 2009-03-09 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 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 | - | - | 536 | 1 | 0.0019 | 0.010 | - | 0.010 | - | - | 536 | 0.0019 | 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 | - | - | 1,736 | 2 | 0.0012 | 0.010 | - | 0.010 | - | - | 1,736 | 0.0012 | 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 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2009-02-13 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-02-12 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2009-02-11 | 0 | 0.010 | - | 0.010 | - | - | 320 | 2 | 0.0063 | 0.010 | - | 0.010 | - | - | 320 | 0.0063 | -23.08% |
| 2009-02-10 | 0 | 0.013 | - | 0.013 | - | - | 0 | 0 | - | 0.013 | - | 0.013 | - | - | 0 | - | -13.33% |
| 2009-02-09 | 0 | 0.015 | - | 0.015 | - | - | 488 | 5 | 0.0102 | 0.015 | - | 0.015 | - | - | 488 | 0.0102 | -25.00% |
| 2009-02-06 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2009-02-05 | 0 | 0.020 | - | 0.020 | - | - | 0 | 0 | - | 0.020 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2009-02-04 | 0 | 0.020 | - | 0.020 | - | - | 246 | 2 | 0.0081 | 0.020 | - | 0.020 | - | - | 246 | 0.0081 | -13.04% |
| 2009-02-03 | 0 | 0.023 | - | 0.023 | - | - | 0 | 0 | - | 0.023 | - | 0.023 | - | - | 0 | - | -8.00% |
| 2009-02-02 | 0 | 0.025 | - | 0.025 | - | - | 400 | 4 | 0.0100 | 0.025 | - | 0.025 | - | - | 400 | 0.0100 | -28.57% |
| 2009-01-30 | 0 | 0.035 | - | 0.035 | - | - | 240 | 2 | 0.0083 | 0.035 | - | 0.035 | - | - | 240 | 0.0083 | -12.50% |
| 2009-01-29 | 0 | 0.040 | - | 0.020 | - | - | 1,861 | 19 | 0.0102 | 0.040 | - | 0.020 | - | - | 1,861 | 0.0102 | 0.00% |
| 2009-01-23 | 0 | 0.040 | - | - | - | - | 0 | 0 | - | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2009-01-22 | 0 | 0.040 | - | - | - | - | 0 | 0 | - | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2009-01-21 | 0 | 0.040 | - | - | - | - | 451 | 5 | 0.0111 | 0.040 | - | - | - | - | 451 | 0.0111 | 0.00% |
| 2009-01-20 | 0 | 0.040 | - | - | - | - | 348 | 3 | 0.0086 | 0.040 | - | - | - | - | 348 | 0.0086 | 0.00% |
| 2009-01-19 | 0 | 0.040 | - | - | - | - | 0 | 0 | - | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2009-01-16 | 0 | 0.040 | - | - | - | - | 0 | 0 | - | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2009-01-15 | 0 | 0.040 | - | - | - | - | 0 | 0 | - | 0.040 | - | - | - | - | 0 | - | 0.00% |
| 2009-01-14 | 0 | 0.040 | - | 0.040 | - | - | 308 | 3 | 0.0097 | 0.040 | - | 0.040 | - | - | 308 | 0.0097 | 0.00% |
| 2009-01-13 | 0 | 0.040 | 0.010 | 0.040 | - | - | 127 | 1 | 0.0079 | 0.040 | 0.010 | 0.040 | - | - | 127 | 0.0079 | 0.00% |
| 2009-01-12 | 0 | 0.040 | 0.020 | 0.040 | 0.011 | 0.040 | 10,304 | 250 | 0.0243 | 0.040 | 0.020 | 0.040 | 0.011 | 0.040 | 10,304 | 0.0243 | -42.86% |
| 2009-01-09 | 0 | 0.070 | - | 0.070 | - | - | 3,200 | 160 | 0.0500 | 0.070 | - | 0.070 | - | - | 3,200 | 0.0500 | -30.00% |
| 2009-01-08 | 0 | 0.100 | - | 0.100 | - | - | 384 | 19 | 0.0495 | 0.100 | - | 0.100 | - | - | 384 | 0.0495 | 0.00% |
| 2009-01-07 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 2009-01-06 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | 0.00% |
| 2009-01-05 | 0 | 0.100 | - | 0.106 | - | - | 0 | 0 | - | 0.100 | - | 0.106 | - | - | 0 | - | 0.00% |
| 2009-01-02 | 0 | 0.100 | - | - | - | - | 0 | 0 | - | 0.100 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-31 | 0 | 0.100 | - | 0.105 | - | - | 0 | 0 | - | 0.100 | - | 0.105 | - | - | 0 | - | 0.00% |
| 2008-12-30 | 0 | 0.100 | - | 0.105 | - | - | 400 | 20 | 0.0500 | 0.100 | - | 0.105 | - | - | 400 | 0.0500 | 0.00% |
| 2008-12-29 | 0 | 0.100 | - | 0.100 | - | - | 0 | 0 | - | 0.100 | - | 0.100 | - | - | 0 | - | -4.76% |
| 2008-12-24 | 0 | 0.105 | - | 0.105 | - | - | 440 | 22 | 0.0500 | 0.105 | - | 0.105 | - | - | 440 | 0.0500 | 0.00% |
| 2008-12-23 | 0 | 0.105 | - | 0.105 | - | - | 480 | 204 | 0.4250 | 0.105 | - | 0.105 | - | - | 480 | 0.4250 | 0.00% |
| 2008-12-22 | 0 | 0.105 | - | 0.105 | - | - | 0 | 0 | - | 0.105 | - | 0.105 | - | - | 0 | - | 0.00% |
| 2008-12-19 | 0 | 0.105 | - | 0.105 | - | - | 0 | 0 | - | 0.105 | - | 0.105 | - | - | 0 | - | 0.00% |
| 2008-12-18 | 0 | 0.105 | - | 0.105 | - | - | 124 | 10 | 0.0806 | 0.105 | - | 0.105 | - | - | 124 | 0.0806 | 0.00% |
| 2008-12-17 | 0 | 0.105 | 0.105 | - | - | - | 0 | 0 | - | 0.105 | 0.105 | - | - | - | 0 | - | 16.67% |
| 2008-12-16 | 0 | 0.090 | 0.090 | - | 0.070 | 0.070 | 6,980 | 399 | 0.0572 | 0.090 | 0.090 | - | 0.070 | 0.070 | 6,980 | 0.0572 | 12.50% |
| 2008-12-15 | 0 | 0.080 | 0.080 | - | - | - | 0 | 0 | - | 0.080 | 0.080 | - | - | - | 0 | - | 14.29% |
| 2008-12-12 | 0 | 0.070 | 0.070 | 0.080 | - | - | 0 | 0 | - | 0.070 | 0.070 | 0.080 | - | - | 0 | - | 7.69% |
| 2008-12-11 | 0 | 0.065 | 0.065 | - | 0.065 | 0.065 | 4,000 | 260 | 0.0650 | 0.065 | 0.065 | - | 0.065 | 0.065 | 4,000 | 0.0650 | 18.18% |
| 2008-12-10 | 0 | 0.055 | 0.055 | - | - | - | 680 | 15 | 0.0221 | 0.055 | 0.055 | - | - | - | 680 | 0.0221 | 37.50% |
| 2008-12-09 | 0 | 0.040 | 0.040 | - | 0.020 | 0.020 | 92,000 | 1,840 | 0.0200 | 0.040 | 0.040 | - | 0.020 | 0.020 | 92,000 | 0.0200 | 100.00% |
| 2008-12-08 | 0 | 0.020 | 0.012 | - | 0.010 | 0.020 | 72,000 | 920 | 0.0128 | 0.020 | 0.012 | - | 0.010 | 0.020 | 72,000 | 0.0128 | 100.00% |
| 2008-12-05 | 0 | 0.010 | - | 0.010 | - | - | 0 | 0 | - | 0.010 | - | 0.010 | - | - | 0 | - | 0.00% |
| 2008-12-04 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-03 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-02 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-01 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-28 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-27 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-26 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-25 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-24 | 1 | - | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-21 | 0 | 0.010 | - | - | - | - | 0 | 0 | - | 0.010 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-20 | 0 | 0.010 | - | - | - | - | 160 | 0 | - | 0.010 | - | - | - | - | 160 | - | 0.00% |
| 2008-11-19 | 0 | 0.010 | - | 0.020 | 0.010 | 0.010 | 60,000 | 600 | 0.0100 | 0.010 | - | 0.020 | 0.010 | 0.010 | 60,000 | 0.0100 | 0.00% |
| 2008-11-18 | 0 | 0.010 | - | 0.020 | - | - | 0 | 0 | - | 0.010 | - | 0.020 | - | - | 0 | - | 0.00% |
| 2008-11-17 | 0 | 0.010 | - | 0.020 | 0.010 | 0.010 | 100,000 | 1,000 | 0.0100 | 0.010 | - | 0.020 | 0.010 | 0.010 | 100,000 | 0.0100 | -16.67% |
| 2008-11-14 | 0 | 0.012 | - | 0.028 | - | - | 0 | 0 | - | 0.012 | - | 0.028 | - | - | 0 | - | 0.00% |
| 2008-11-13 | 0 | 0.012 | 0.010 | 0.015 | 0.011 | 0.020 | 200,000 | 2,608 | 0.0130 | 0.012 | 0.010 | 0.015 | 0.011 | 0.020 | 200,000 | 0.0130 | 9.09% |
| 2008-11-12 | 0 | 0.011 | 0.010 | - | - | - | 0 | 0 | - | 0.011 | 0.010 | - | - | - | 0 | - | 0.00% |
| 2008-11-11 | 0 | 0.011 | 0.010 | 0.020 | - | - | 0 | 0 | - | 0.011 | 0.010 | 0.020 | - | - | 0 | - | 0.00% |
| 2008-11-10 | 0 | 0.011 | 0.010 | 0.030 | - | - | 0 | 0 | - | 0.011 | 0.010 | 0.030 | - | - | 0 | - | 0.00% |
| 2008-11-07 | 0 | 0.011 | 0.011 | 0.030 | 0.010 | 0.011 | 48,000 | 520 | 0.0108 | 0.011 | 0.011 | 0.030 | 0.010 | 0.011 | 48,000 | 0.0108 | 10.00% |
| 2008-11-06 | 0 | 0.010 | 0.010 | 0.030 | 0.010 | 0.010 | 40,000 | 400 | 0.0100 | 0.010 | 0.010 | 0.030 | 0.010 | 0.010 | 40,000 | 0.0100 | 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 | - | - | 4,434 | 44 | 0.0099 | 0.010 | - | 0.010 | - | - | 4,434 | 0.0099 | -23.08% |
| 2008-10-24 | 0 | 0.013 | 0.010 | 0.023 | 0.010 | 0.019 | 172,640 | 2,251 | 0.0130 | 0.013 | 0.010 | 0.023 | 0.010 | 0.019 | 172,640 | 0.0130 | -35.00% |
| 2008-10-23 | 0 | 0.020 | 0.010 | 0.020 | - | - | 600 | 3 | 0.0050 | 0.020 | 0.010 | 0.020 | - | - | 600 | 0.0050 | 0.00% |
| 2008-10-22 | 0 | 0.020 | 0.012 | 0.020 | - | - | 0 | 0 | - | 0.020 | 0.012 | 0.020 | - | - | 0 | - | -71.83% |
| 2008-10-21 | 0 | 0.071 | 0.011 | - | 0.010 | 0.071 | 523,660 | 8,230 | 0.0157 | 0.071 | 0.011 | - | 0.010 | 0.071 | 523,660 | 0.0157 | 57.78% |
| 2008-10-20 | 0 | 0.045 | - | 0.048 | - | - | 0 | 0 | - | 0.045 | - | 0.048 | - | - | 0 | - | -10.00% |
| 2008-10-17 | 0 | 0.050 | - | 0.050 | 0.050 | 0.050 | 4,000 | 200 | 0.0500 | 0.050 | - | 0.050 | 0.050 | 0.050 | 4,000 | 0.0500 | 0.00% |
| 2008-10-16 | 0 | 0.050 | - | 0.050 | - | - | 200 | 6 | 0.0300 | 0.050 | - | 0.050 | - | - | 200 | 0.0300 | 0.00% |
| 2008-10-15 | 0 | 0.050 | - | 0.070 | 0.050 | 0.050 | 28,632 | 1,431 | 0.0500 | 0.050 | - | 0.070 | 0.050 | 0.050 | 28,632 | 0.0500 | -28.57% |
| 2008-10-14 | 0 | 0.070 | - | 0.070 | - | - | 0 | 0 | - | 0.070 | - | 0.070 | - | - | 0 | - | -12.50% |
| 2008-10-13 | 0 | 0.080 | - | 0.080 | - | - | 240 | 14 | 0.0583 | 0.080 | - | 0.080 | - | - | 240 | 0.0583 | 0.00% |
| 2008-10-10 | 0 | 0.080 | - | 0.080 | - | - | 0 | 0 | - | 0.080 | - | 0.080 | - | - | 0 | - | -11.11% |
| 2008-10-09 | 0 | 0.090 | - | 0.090 | - | - | 2,080 | 42 | 0.0202 | 0.090 | - | 0.090 | - | - | 2,080 | 0.0202 | -15.09% |
| 2008-10-08 | 0 | 0.106 | - | 0.106 | - | - | 80 | 6 | 0.0750 | 0.106 | - | 0.106 | - | - | 80 | 0.0750 | -6.19% |
| 2008-10-06 | 0 | 0.113 | - | 0.113 | - | - | 0 | 0 | - | 0.113 | - | 0.113 | - | - | 0 | - | -4.24% |
| 2008-10-03 | 0 | 0.118 | - | 0.118 | - | - | 0 | 0 | - | 0.118 | - | 0.118 | - | - | 0 | - | 0.00% |
| 2008-10-02 | 0 | 0.118 | - | 0.118 | - | - | 320 | 32 | 0.1000 | 0.118 | - | 0.118 | - | - | 320 | 0.1000 | -4.84% |
| 2008-09-30 | 0 | 0.124 | - | - | - | - | 0 | 0 | - | 0.124 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-29 | 0 | 0.124 | - | - | - | - | 87 | 9 | 0.1034 | 0.124 | - | - | - | - | 87 | 0.1034 | 0.00% |
| 2008-09-26 | 0 | 0.124 | - | - | - | - | 522 | 52 | 0.0996 | 0.124 | - | - | - | - | 522 | 0.0996 | 0.00% |
| 2008-09-25 | 0 | 0.124 | 0.104 | 0.124 | - | - | 24 | 1 | 0.0417 | 0.124 | 0.104 | 0.124 | - | - | 24 | 0.0417 | 0.00% |
| 2008-09-24 | 0 | 0.124 | - | - | - | - | 0 | 0 | - | 0.124 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-23 | 0 | 0.124 | - | 0.124 | - | - | 72 | 8 | 0.1111 | 0.124 | - | 0.124 | - | - | 72 | 0.1111 | 0.00% |
| 2008-09-22 | 0 | 0.124 | - | - | 0.124 | 0.124 | 5,626 | 660 | 0.1173 | 0.124 | - | - | 0.124 | 0.124 | 5,626 | 0.1173 | -4.62% |
| 2008-09-19 | 0 | 0.130 | - | 0.130 | - | - | 0 | 0 | - | 0.130 | - | 0.130 | - | - | 0 | - | -13.33% |
| 2008-09-18 | 0 | 0.150 | - | 0.150 | - | - | 840 | 84 | 0.1000 | 0.150 | - | 0.150 | - | - | 840 | 0.1000 | -9.09% |
| 2008-09-17 | 0 | 0.165 | 0.023 | 0.165 | - | - | 586 | 82 | 0.1399 | 0.165 | 0.023 | 0.165 | - | - | 586 | 0.1399 | -2.94% |
| 2008-09-16 | 0 | 0.170 | - | 0.170 | - | - | 2,437 | 327 | 0.1342 | 0.170 | - | 0.170 | - | - | 2,437 | 0.1342 | -14.14% |
| 2008-09-12 | 0 | 0.198 | 0.030 | 0.198 | - | - | 0 | 0 | - | 0.198 | 0.030 | 0.198 | - | - | 0 | - | -0.50% |
| 2008-09-11 | 0 | 0.199 | - | 0.200 | - | - | 320 | 32 | 0.1000 | 0.199 | - | 0.200 | - | - | 320 | 0.1000 | 0.00% |
| 2008-09-10 | 0 | 0.199 | - | - | - | - | 241 | 44 | 0.1826 | 0.199 | - | - | - | - | 241 | 0.1826 | 0.00% |
| 2008-09-09 | 0 | 0.199 | 0.179 | - | - | - | 0 | 0 | - | 0.199 | 0.179 | - | - | - | 0 | - | 0.00% |
| 2008-09-08 | 0 | 0.199 | 0.199 | - | - | - | 1,000 | 160 | 0.1600 | 0.199 | 0.199 | - | - | - | 1,000 | 0.1600 | 4.74% |
| 2008-09-05 | 0 | 0.190 | 0.170 | - | - | - | 2,262 | 362 | 0.1600 | 0.190 | 0.170 | - | - | - | 2,262 | 0.1600 | 0.00% |
| 2008-09-04 | 0 | 0.190 | 0.170 | - | - | - | 1,680 | 330 | 0.1964 | 0.190 | 0.170 | - | - | - | 1,680 | 0.1964 | 0.00% |
| 2008-09-03 | 0 | 0.190 | 0.171 | - | 0.188 | 0.190 | 16,307 | 3,081 | 0.1889 | 0.190 | 0.171 | - | 0.188 | 0.190 | 16,307 | 0.1889 | -5.00% |
| 2008-09-02 | 0 | 0.200 | 0.182 | - | 0.200 | 0.200 | 5,095 | 977 | 0.1918 | 0.200 | 0.182 | - | 0.200 | 0.200 | 5,095 | 0.1918 | 5.26% |
| 2008-09-01 | 0 | 0.190 | 0.190 | - | 0.180 | 0.180 | 11,800 | 2,048 | 0.1736 | 0.190 | 0.190 | - | 0.180 | 0.180 | 11,800 | 0.1736 | -5.00% |
| 2008-08-29 | 0 | 0.200 | 0.194 | 0.225 | 0.200 | 0.205 | 26,000 | 5,280 | 0.2031 | 0.200 | 0.194 | 0.225 | 0.200 | 0.205 | 26,000 | 0.2031 | -2.44% |
| 2008-08-28 | 0 | 0.205 | 0.192 | - | - | - | 0 | 0 | - | 0.205 | 0.192 | - | - | - | 0 | - | 0.00% |
| 2008-08-27 | 0 | 0.205 | - | - | - | - | 240 | 43 | 0.1792 | 0.205 | - | - | - | - | 240 | 0.1792 | 0.00% |
| 2008-08-26 | 0 | 0.205 | 0.200 | - | - | - | 960 | 163 | 0.1698 | 0.205 | 0.200 | - | - | - | 960 | 0.1698 | 0.00% |
| 2008-08-25 | 0 | 0.205 | 0.204 | 0.236 | 0.205 | 0.225 | 78,000 | 17,420 | 0.2233 | 0.205 | 0.204 | 0.236 | 0.205 | 0.225 | 78,000 | 0.2233 | -5.09% |
| 2008-08-21 | 0 | 0.216 | 0.216 | - | 0.216 | 0.235 | 27,800 | 6,058 | 0.2179 | 0.216 | 0.216 | - | 0.216 | 0.235 | 27,800 | 0.2179 | 1.89% |
| 2008-08-20 | 0 | 0.212 | - | - | 0.212 | 0.260 | 28,206 | 6,769 | 0.2400 | 0.212 | - | - | 0.212 | 0.260 | 28,206 | 0.2400 | -15.20% |
| 2008-08-19 | 0 | 0.250 | 0.220 | - | 0.230 | 0.250 | 18,440 | 4,186 | 0.2270 | 0.250 | 0.220 | - | 0.230 | 0.250 | 18,440 | 0.2270 | 8.70% |
| 2008-08-18 | 0 | 0.230 | 0.211 | - | 0.230 | 0.230 | 6,000 | 1,340 | 0.2233 | 0.230 | 0.211 | - | 0.230 | 0.230 | 6,000 | 0.2233 | -8.00% |
| 2008-08-15 | 0 | 0.250 | 0.190 | - | 0.250 | 0.250 | 8,401 | 2,080 | 0.2476 | 0.250 | 0.190 | - | 0.250 | 0.250 | 8,401 | 0.2476 | 0.00% |
| 2008-08-14 | 0 | 0.250 | 0.250 | 0.275 | 0.250 | 0.250 | 65,440 | 16,300 | 0.2491 | 0.250 | 0.250 | 0.275 | 0.250 | 0.250 | 65,440 | 0.2491 | -7.41% |
| 2008-08-13 | 0 | 0.270 | - | 0.370 | - | - | 1,640 | 377 | 0.2299 | 0.270 | - | 0.370 | - | - | 1,640 | 0.2299 | 0.00% |
| 2008-08-12 | 0 | 0.270 | 0.250 | 0.400 | 0.270 | 0.270 | 20,904 | 5,606 | 0.2682 | 0.270 | 0.250 | 0.400 | 0.270 | 0.270 | 20,904 | 0.2682 | 1.89% |
| 2008-08-11 | 0 | 0.265 | 0.265 | 0.355 | 0.265 | 0.360 | 44,200 | 12,088 | 0.2735 | 0.265 | 0.265 | 0.355 | 0.265 | 0.360 | 44,200 | 0.2735 | -28.38% |
| 2008-08-08 | 0 | 0.370 | 0.260 | 0.350 | 0.400 | 0.430 | 33,600 | 13,876 | 0.4130 | 0.370 | 0.260 | 0.350 | 0.400 | 0.430 | 33,600 | 0.4130 | -13.95% |
| 2008-08-07 | 0 | 0.430 | 0.400 | 0.430 | 0.250 | 0.430 | 156,680 | 53,887 | 0.3439 | 0.430 | 0.400 | 0.430 | 0.250 | 0.430 | 156,680 | 0.3439 | -23.21% |
| 2008-08-05 | 0 | 0.560 | 0.450 | 0.560 | - | - | 3,304 | 1,525 | 0.4616 | 0.560 | 0.450 | 0.560 | - | - | 3,304 | 0.4616 | -15.15% |
| 2008-08-04 | 0 | 0.660 | 0.560 | 0.700 | - | - | 1,893 | 928 | 0.4902 | 0.660 | 0.560 | 0.700 | - | - | 1,893 | 0.4902 | 0.00% |
| 2008-08-01 | 0 | 0.660 | 0.630 | 0.680 | 0.630 | 0.670 | 182,460 | 119,518 | 0.6550 | 0.660 | 0.630 | 0.680 | 0.630 | 0.670 | 182,460 | 0.6550 | 1.54% |
| 2008-07-31 | 0 | 0.650 | 0.650 | 0.660 | 0.640 | 0.660 | 198,616 | 128,610 | 0.6475 | 0.650 | 0.650 | 0.660 | 0.640 | 0.660 | 198,616 | 0.6475 | -1.52% |
| 2008-07-30 | 0 | 0.660 | 0.650 | 0.700 | 0.600 | 0.660 | 181,744 | 113,327 | 0.6236 | 0.660 | 0.650 | 0.700 | 0.600 | 0.660 | 181,744 | 0.6236 | 4.76% |
| 2008-07-29 | 0 | 0.630 | 0.570 | 0.630 | 0.540 | 0.640 | 133,198 | 79,119 | 0.5940 | 0.630 | 0.570 | 0.630 | 0.540 | 0.640 | 133,198 | 0.5940 | -1.56% |
| 2008-07-28 | 0 | 0.640 | 0.640 | 0.700 | 0.330 | 0.800 | 317,002 | 175,230 | 0.5528 | 0.640 | 0.640 | 0.700 | 0.330 | 0.800 | 317,002 | 0.5528 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy