Golden Century International Holdings Group Limited: Wrnt due 2010-11-12

Exchange Code Listed Last trade Delisted
HK Main 00414  2009-11-17  2010-11-09  2010-11-15
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2010-11-12 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2010-11-09 0 0.010 - 0.010 - - 66,310,000 70,310 0.0011 0.010 - 0.010 - - 66,310,000 0.0011 0.00%
2010-11-08 0 0.010 - 0.010 0.010 0.010 107,822,400 171,419 0.0016 0.010 - 0.010 0.010 0.010 107,822,400 0.0016 0.00%
2010-11-05 0 0.010 - 0.010 - - 3,620,000 15,710 0.0043 0.010 - 0.010 - - 3,620,000 0.0043 0.00%
2010-11-04 0 0.010 - 0.010 0.010 0.010 31,250,000 157,826 0.0051 0.010 - 0.010 0.010 0.010 31,250,000 0.0051 0.00%
2010-11-03 0 0.010 - 0.010 - - 25,750,000 131,220 0.0051 0.010 - 0.010 - - 25,750,000 0.0051 0.00%
2010-11-02 0 0.010 - 0.010 - - 25,776,000 159,006 0.0062 0.010 - 0.010 - - 25,776,000 0.0062 0.00%
2010-11-01 0 0.010 - 0.010 0.010 0.010 15,734,000 147,134 0.0094 0.010 - 0.010 0.010 0.010 15,734,000 0.0094 0.00%
2010-10-29 0 0.010 - 0.010 0.010 0.010 620,000 6,020 0.0097 0.010 - 0.010 0.010 0.010 620,000 0.0097 0.00%
2010-10-28 0 0.010 - 0.010 0.010 0.010 410,000 3,110 0.0076 0.010 - 0.010 0.010 0.010 410,000 0.0076 0.00%
2010-10-27 0 0.010 - 0.010 - - 320,000 320 0.0010 0.010 - 0.010 - - 320,000 0.0010 0.00%
2010-10-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-10-25 0 0.010 - 0.010 - - 102,912 103 0.0010 0.010 - 0.010 - - 102,912 0.0010 0.00%
2010-10-22 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-10-21 0 0.010 - 0.010 0.010 0.010 1,049,200 10,049 0.0096 0.010 - 0.010 0.010 0.010 1,049,200 0.0096 0.00%
2010-10-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-10-19 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-10-18 0 0.010 - 0.010 0.010 0.010 25,186,000 244,180 0.0097 0.010 - 0.010 0.010 0.010 25,186,000 0.0097 0.00%
2010-10-15 0 0.010 - 0.010 0.010 0.010 250,000 2,500 0.0100 0.010 - 0.010 0.010 0.010 250,000 0.0100 0.00%
2010-10-14 0 0.010 - 0.010 0.010 0.010 9,700,000 36,000 0.0037 0.010 - 0.010 0.010 0.010 9,700,000 0.0037 0.00%
2010-10-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-10-12 0 0.010 - 0.010 - - 20,000 60 0.0030 0.010 - 0.010 - - 20,000 0.0030 0.00%
2010-10-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-10-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-10-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-10-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-10-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-10-04 0 0.010 - 0.010 0.010 0.010 50,000 500 0.0100 0.010 - 0.010 0.010 0.010 50,000 0.0100 0.00%
2010-09-30 0 0.010 - 0.010 0.010 0.010 210,000 2,010 0.0096 0.010 - 0.010 0.010 0.010 210,000 0.0096 0.00%
2010-09-29 0 0.010 - 0.010 - - 40,000 40 0.0010 0.010 - 0.010 - - 40,000 0.0010 0.00%
2010-09-28 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-09-27 0 0.010 - 0.010 - - 40,000 40 0.0010 0.010 - 0.010 - - 40,000 0.0010 0.00%
2010-09-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-09-22 0 0.010 - 0.010 - - 250,000 2,500 0.0100 0.010 - 0.010 - - 250,000 0.0100 0.00%
2010-09-21 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-09-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-09-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-09-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-09-15 0 0.010 - 0.010 0.010 0.010 104,000 1,004 0.0097 0.010 - 0.010 0.010 0.010 104,000 0.0097 0.00%
2010-09-14 0 0.010 - 0.010 - - 18,000 18 0.0010 0.010 - 0.010 - - 18,000 0.0010 0.00%
2010-09-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-09-10 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-09-09 0 0.010 - 0.010 - - 20,000 200 0.0100 0.010 - 0.010 - - 20,000 0.0100 0.00%
2010-09-08 0 0.010 - 0.010 0.010 0.010 1,500,000 10,000 0.0067 0.010 - 0.010 0.010 0.010 1,500,000 0.0067 0.00%
2010-09-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-09-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-09-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-09-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-09-01 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-08-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-08-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-08-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-08-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-08-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-08-24 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-08-23 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%
2010-08-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-08-19 0 0.010 - 0.010 0.010 0.010 8,700,000 87,000 0.0100 0.010 - 0.010 0.010 0.010 8,700,000 0.0100 0.00%
2010-08-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-08-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-08-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-08-13 0 0.010 - 0.010 0.010 0.010 1,000,000 10,000 0.0100 0.010 - 0.010 0.010 0.010 1,000,000 0.0100 0.00%
2010-08-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-08-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-08-10 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2010-08-09 0 0.010 - 0.010 0.010 0.010 2,642,000 26,378 0.0100 0.010 - 0.010 0.010 0.010 2,642,000 0.0100 -9.09%
2010-08-06 0 0.011 0.010 0.012 0.010 0.011 1,940,000 20,400 0.0105 0.011 0.010 0.012 0.010 0.011 1,940,000 0.0105 10.00%
2010-08-05 0 0.010 0.010 0.011 0.010 0.010 4,299,586 42,996 0.0100 0.010 0.010 0.011 0.010 0.010 4,299,586 0.0100 0.00%
2010-08-04 0 0.010 - 0.010 - - 8,000 24 0.0030 0.010 - 0.010 - - 8,000 0.0030 0.00%
2010-08-03 0 0.010 - 0.010 0.010 0.010 1,970,000 19,350 0.0098 0.010 - 0.010 0.010 0.010 1,970,000 0.0098 0.00%
2010-08-02 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-07-30 0 0.010 - 0.011 0.010 0.010 986,000 9,430 0.0096 0.010 - 0.011 0.010 0.010 986,000 0.0096 0.00%
2010-07-29 0 0.010 - 0.011 0.010 0.012 2,610,000 27,460 0.0105 0.010 - 0.011 0.010 0.012 2,610,000 0.0105 -9.09%
2010-07-28 0 0.011 0.010 0.011 0.010 0.011 6,726,000 70,310 0.0105 0.011 0.010 0.011 0.010 0.011 6,726,000 0.0105 10.00%
2010-07-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2010-07-26 0 0.010 - 0.010 0.010 0.010 120,000 1,100 0.0092 0.010 - 0.010 0.010 0.010 120,000 0.0092 0.00%
2010-07-23 0 0.010 - 0.010 - - 24,000 120 0.0050 0.010 - 0.010 - - 24,000 0.0050 0.00%
2010-07-22 0 0.010 - 0.011 0.010 0.010 370,000 3,600 0.0097 0.010 - 0.011 0.010 0.010 370,000 0.0097 0.00%
2010-07-21 0 0.010 - 0.010 0.010 0.010 3,130,000 31,220 0.0100 0.010 - 0.010 0.010 0.010 3,130,000 0.0100 -9.09%
2010-07-20 0 0.011 - 0.011 0.011 0.011 2,400,000 26,400 0.0110 0.011 - 0.011 0.011 0.011 2,400,000 0.0110 10.00%
2010-07-19 0 0.010 - 0.011 0.010 0.010 590,000 5,700 0.0097 0.010 - 0.011 0.010 0.010 590,000 0.0097 0.00%
2010-07-16 0 0.010 0.010 0.011 - - 0 0 - 0.010 0.010 0.011 - - 0 - 0.00%
2010-07-15 0 0.010 0.010 0.011 0.010 0.011 6,240,000 63,030 0.0101 0.010 0.010 0.011 0.010 0.011 6,240,000 0.0101 0.00%
2010-07-14 0 0.010 0.010 0.011 0.010 0.012 1,780,000 20,050 0.0113 0.010 0.010 0.011 0.010 0.012 1,780,000 0.0113 0.00%
2010-07-13 0 0.010 - 0.011 0.010 0.010 2,600,000 26,000 0.0100 0.010 - 0.011 0.010 0.010 2,600,000 0.0100 -9.09%
2010-07-12 0 0.011 0.010 0.011 0.011 0.012 1,232,000 13,924 0.0113 0.011 0.010 0.011 0.011 0.012 1,232,000 0.0113 0.00%
2010-07-09 0 0.011 0.011 0.012 0.010 0.012 1,940,000 21,000 0.0108 0.011 0.011 0.012 0.010 0.012 1,940,000 0.0108 10.00%
2010-07-08 0 0.010 0.010 0.012 0.010 0.010 1,420,000 14,160 0.0100 0.010 0.010 0.012 0.010 0.010 1,420,000 0.0100 -23.08%
2010-07-07 0 0.013 0.011 0.013 - - 0 0 - 0.013 0.011 0.013 - - 0 - 0.00%
2010-07-06 0 0.013 0.010 0.013 0.010 0.013 160,000 1,850 0.0116 0.013 0.010 0.013 0.010 0.013 160,000 0.0116 30.00%
2010-07-05 0 0.010 0.010 0.011 0.010 0.011 5,060,000 51,800 0.0102 0.010 0.010 0.011 0.010 0.011 5,060,000 0.0102 -9.09%
2010-07-02 0 0.011 0.011 0.015 0.011 0.013 3,590,000 40,550 0.0113 0.011 0.011 0.015 0.011 0.013 3,590,000 0.0113 -15.38%
2010-06-30 0 0.013 0.013 0.015 0.013 0.013 530,000 6,800 0.0128 0.013 0.013 0.015 0.013 0.013 530,000 0.0128 0.00%
2010-06-29 0 0.013 0.013 0.015 0.012 0.013 254,000 3,090 0.0122 0.013 0.013 0.015 0.012 0.013 254,000 0.0122 -7.14%
2010-06-28 0 0.014 0.012 0.015 0.014 0.014 140,000 1,800 0.0129 0.014 0.012 0.015 0.014 0.014 140,000 0.0129 -6.67%
2010-06-25 0 0.015 0.013 0.015 0.013 0.016 650,000 9,250 0.0142 0.015 0.013 0.015 0.013 0.016 650,000 0.0142 -6.25%
2010-06-24 0 0.016 0.014 0.016 0.016 0.016 400,000 6,400 0.0160 0.016 0.014 0.016 0.016 0.016 400,000 0.0160 0.00%
2010-06-23 0 0.016 0.014 0.016 - - 30,000 300 0.0100 0.016 0.014 0.016 - - 30,000 0.0100 0.00%
2010-06-22 0 0.016 0.015 0.016 0.015 0.016 1,030,000 15,650 0.0152 0.016 0.015 0.016 0.015 0.016 1,030,000 0.0152 0.00%
2010-06-21 0 0.016 0.015 0.018 0.012 0.017 2,820,000 45,590 0.0162 0.016 0.015 0.018 0.012 0.017 2,820,000 0.0162 0.00%
2010-06-18 0 0.016 0.013 0.016 0.012 0.016 470,000 6,900 0.0147 0.016 0.013 0.016 0.012 0.016 470,000 0.0147 14.29%
2010-06-17 0 0.014 0.014 0.017 - - 20,000 200 0.0100 0.014 0.014 0.017 - - 20,000 0.0100 0.00%
2010-06-15 0 0.014 0.014 0.018 0.014 0.014 212,000 2,720 0.0128 0.014 0.014 0.018 0.014 0.014 212,000 0.0128 -6.67%
2010-06-14 0 0.015 0.015 0.018 - - 0 0 - 0.015 0.015 0.018 - - 0 - 0.00%
2010-06-11 0 0.015 0.015 0.018 0.015 0.016 422,000 6,270 0.0149 0.015 0.015 0.018 0.015 0.016 422,000 0.0149 -6.25%
2010-06-10 0 0.016 0.016 0.018 0.016 0.016 250,000 3,700 0.0148 0.016 0.016 0.018 0.016 0.016 250,000 0.0148 0.00%
2010-06-09 0 0.016 0.016 0.018 0.016 0.016 300,000 4,800 0.0160 0.016 0.016 0.018 0.016 0.016 300,000 0.0160 -5.88%
2010-06-08 0 0.017 0.015 0.017 0.016 0.017 618,000 9,880 0.0160 0.017 0.015 0.017 0.016 0.017 618,000 0.0160 6.25%
2010-06-07 0 0.016 0.014 0.017 0.015 0.016 1,800,000 28,500 0.0158 0.016 0.014 0.017 0.015 0.016 1,800,000 0.0158 -5.88%
2010-06-04 0 0.017 0.017 0.019 0.017 0.019 1,500,000 28,300 0.0189 0.017 0.017 0.019 0.017 0.019 1,500,000 0.0189 6.25%
2010-06-03 0 0.016 0.016 0.019 0.016 0.017 1,278,000 20,330 0.0159 0.016 0.016 0.019 0.016 0.017 1,278,000 0.0159 0.00%
2010-06-02 0 0.016 0.016 0.020 0.016 0.020 656,000 10,872 0.0166 0.016 0.016 0.020 0.016 0.020 656,000 0.0166 -20.00%
2010-06-01 0 0.020 0.017 0.020 0.020 0.020 400,000 8,000 0.0200 0.020 0.017 0.020 0.020 0.020 400,000 0.0200 0.00%
2010-05-31 0 0.020 0.016 0.020 0.020 0.021 61,000,000 1,280,700 0.0210 0.020 0.016 0.020 0.020 0.021 61,000,000 0.0210 5.26%
2010-05-28 0 0.019 0.018 0.019 0.018 0.019 1,950,000 35,480 0.0182 0.019 0.018 0.019 0.018 0.019 1,950,000 0.0182 5.56%
2010-05-27 0 0.018 0.017 0.018 0.017 0.018 4,550,000 81,850 0.0180 0.018 0.017 0.018 0.017 0.018 4,550,000 0.0180 20.00%
2010-05-26 0 0.015 0.015 0.016 0.015 0.016 2,750,000 43,550 0.0158 0.015 0.015 0.016 0.015 0.016 2,750,000 0.0158 -21.05%
2010-05-25 0 0.019 0.014 0.019 0.018 0.019 300,000 5,500 0.0183 0.019 0.014 0.019 0.018 0.019 300,000 0.0183 5.56%
2010-05-24 0 0.018 0.016 0.018 - - 0 0 - 0.018 0.016 0.018 - - 0 - 0.00%
2010-05-20 0 0.018 0.016 0.019 0.015 0.019 25,840,000 418,900 0.0162 0.018 0.016 0.019 0.015 0.019 25,840,000 0.0162 -14.29%
2010-05-19 0 0.021 0.020 0.021 0.021 0.022 20,120,000 431,960 0.0215 0.021 0.020 0.021 0.021 0.022 20,120,000 0.0215 -4.55%
2010-05-18 0 0.022 0.022 0.024 0.020 0.023 3,574,000 78,420 0.0219 0.022 0.022 0.024 0.020 0.023 3,574,000 0.0219 -4.35%
2010-05-17 0 0.023 0.023 0.024 0.023 0.025 5,090,000 118,086 0.0232 0.023 0.023 0.024 0.023 0.025 5,090,000 0.0232 -8.00%
2010-05-14 0 0.025 0.024 0.025 0.025 0.025 3,114,000 77,710 0.0250 0.025 0.024 0.025 0.025 0.025 3,114,000 0.0250 0.00%
2010-05-13 0 0.025 0.025 0.026 0.024 0.027 62,619,600 1,681,542 0.0269 0.025 0.025 0.026 0.024 0.027 62,619,600 0.0269 4.17%
2010-05-12 0 0.024 0.023 0.024 0.023 0.026 54,614,000 1,335,374 0.0245 0.024 0.023 0.024 0.023 0.026 54,614,000 0.0245 -4.00%
2010-05-11 0 0.025 0.025 0.026 0.025 0.026 3,266,000 82,600 0.0253 0.025 0.025 0.026 0.025 0.026 3,266,000 0.0253 0.00%
2010-05-10 0 0.025 0.025 0.027 0.025 0.025 9,890,000 247,010 0.0250 0.025 0.025 0.027 0.025 0.025 9,890,000 0.0250 4.17%
2010-05-07 0 0.024 0.024 0.025 0.023 0.025 6,218,000 148,510 0.0239 0.024 0.024 0.025 0.023 0.025 6,218,000 0.0239 0.00%
2010-05-06 0 0.024 0.024 0.025 0.024 0.029 16,654,000 411,560 0.0247 0.024 0.024 0.025 0.024 0.029 16,654,000 0.0247 -7.69%
2010-05-05 0 0.026 0.026 0.027 0.025 0.031 62,370,000 1,894,488 0.0304 0.026 0.026 0.027 0.025 0.031 62,370,000 0.0304 4.00%
2010-05-04 0 0.025 0.025 0.027 0.025 0.027 3,322,000 86,340 0.0260 0.025 0.025 0.027 0.025 0.027 3,322,000 0.0260 0.00%
2010-05-03 0 0.025 0.025 0.027 0.025 0.027 2,600,000 69,200 0.0266 0.025 0.025 0.027 0.025 0.027 2,600,000 0.0266 -7.41%
2010-04-30 0 0.027 0.027 0.028 0.026 0.028 31,988,000 871,556 0.0272 0.027 0.027 0.028 0.026 0.028 31,988,000 0.0272 -3.57%
2010-04-29 0 0.028 0.026 0.029 0.024 0.029 43,592,000 1,170,620 0.0269 0.028 0.026 0.029 0.024 0.029 43,592,000 0.0269 0.00%
2010-04-28 0 0.028 0.028 0.030 0.027 0.029 10,860,000 304,990 0.0281 0.028 0.028 0.030 0.027 0.029 10,860,000 0.0281 -9.68%
2010-04-27 0 0.031 0.029 0.031 0.029 0.031 6,440,000 187,540 0.0291 0.031 0.029 0.031 0.029 0.031 6,440,000 0.0291 0.00%
2010-04-26 0 0.031 0.030 0.031 0.029 0.031 2,200,000 66,420 0.0302 0.031 0.030 0.031 0.029 0.031 2,200,000 0.0302 3.33%
2010-04-23 0 0.030 0.030 0.031 0.029 0.030 13,010,000 389,050 0.0299 0.030 0.030 0.031 0.029 0.030 13,010,000 0.0299 0.00%
2010-04-22 0 0.030 0.030 0.031 0.029 0.032 31,156,000 958,920 0.0308 0.030 0.030 0.031 0.029 0.032 31,156,000 0.0308 3.45%
2010-04-21 0 0.029 0.029 0.030 0.028 0.032 64,540,000 1,960,550 0.0304 0.029 0.029 0.030 0.028 0.032 64,540,000 0.0304 0.00%
2010-04-20 0 0.029 0.029 0.030 0.029 0.030 3,518,000 101,214 0.0288 0.029 0.029 0.030 0.029 0.030 3,518,000 0.0288 -3.33%
2010-04-19 0 0.030 0.028 0.030 0.028 0.030 9,310,000 267,580 0.0287 0.030 0.028 0.030 0.028 0.030 9,310,000 0.0287 3.45%
2010-04-16 0 0.029 0.029 0.030 0.029 0.029 6,970,000 202,040 0.0290 0.029 0.029 0.030 0.029 0.029 6,970,000 0.0290 -3.33%
2010-04-15 0 0.030 0.029 0.030 0.029 0.031 47,958,000 1,456,942 0.0304 0.030 0.029 0.030 0.029 0.031 47,958,000 0.0304 0.00%
2010-04-14 0 0.030 0.029 0.030 0.029 0.031 41,018,000 1,239,960 0.0302 0.030 0.029 0.030 0.029 0.031 41,018,000 0.0302 0.00%
2010-04-13 0 0.030 0.029 0.030 0.030 0.032 33,552,000 1,014,740 0.0302 0.030 0.029 0.030 0.030 0.032 33,552,000 0.0302 -3.23%
2010-04-12 0 0.031 0.031 0.032 0.029 0.033 47,008,000 1,442,046 0.0307 0.031 0.031 0.032 0.029 0.033 47,008,000 0.0307 3.33%
2010-04-09 0 0.030 0.029 0.030 0.027 0.035 176,922,000 5,411,822 0.0306 0.030 0.029 0.030 0.027 0.035 176,922,000 0.0306 0.00%
2010-04-08 0 0.030 0.029 0.031 0.029 0.031 22,584,000 670,456 0.0297 0.030 0.029 0.031 0.029 0.031 22,584,000 0.0297 -3.23%
2010-04-07 0 0.031 0.030 0.031 0.030 0.032 16,790,000 522,300 0.0311 0.031 0.030 0.031 0.030 0.032 16,790,000 0.0311 -3.13%
2010-04-01 0 0.032 0.031 0.032 0.030 0.035 17,890,000 561,240 0.0314 0.032 0.031 0.032 0.030 0.035 17,890,000 0.0314 -3.03%
2010-03-31 0 0.033 0.033 0.034 0.029 0.034 50,360,000 1,629,784 0.0324 0.033 0.033 0.034 0.029 0.034 50,360,000 0.0324 6.45%
2010-03-30 0 0.031 0.031 0.032 0.030 0.033 18,484,000 563,150 0.0305 0.031 0.031 0.032 0.030 0.033 18,484,000 0.0305 0.00%
2010-03-29 0 0.031 0.030 0.031 0.030 0.033 20,250,000 632,100 0.0312 0.031 0.030 0.031 0.030 0.033 20,250,000 0.0312 -6.06%
2010-03-26 0 0.033 0.032 0.033 0.031 0.033 6,920,000 217,890 0.0315 0.033 0.032 0.033 0.031 0.033 6,920,000 0.0315 3.12%
2010-03-25 0 0.032 0.031 0.033 0.030 0.033 28,472,000 895,486 0.0315 0.032 0.031 0.033 0.030 0.033 28,472,000 0.0315 -3.03%
2010-03-24 0 0.033 0.032 0.033 0.030 0.034 23,070,000 751,430 0.0326 0.033 0.032 0.033 0.030 0.034 23,070,000 0.0326 0.00%
2010-03-23 0 0.033 0.032 0.033 0.032 0.037 36,660,000 1,216,330 0.0332 0.033 0.032 0.033 0.032 0.037 36,660,000 0.0332 -8.33%
2010-03-22 0 0.036 0.035 0.036 0.032 0.036 20,568,000 703,460 0.0342 0.036 0.035 0.036 0.032 0.036 20,568,000 0.0342 5.88%
2010-03-19 0 0.034 0.033 0.035 0.033 0.035 13,692,000 461,414 0.0337 0.034 0.033 0.035 0.033 0.035 13,692,000 0.0337 -2.86%
2010-03-18 0 0.035 0.034 0.035 0.030 0.037 45,698,000 1,533,806 0.0336 0.035 0.034 0.035 0.030 0.037 45,698,000 0.0336 12.90%
2010-03-17 0 0.031 0.030 0.032 0.028 0.032 21,196,000 639,010 0.0301 0.031 0.030 0.032 0.028 0.032 21,196,000 0.0301 3.33%
2010-03-16 0 0.030 0.030 0.031 0.029 0.035 51,984,400 1,621,348 0.0312 0.030 0.030 0.031 0.029 0.035 51,984,400 0.0312 -9.09%
2010-03-15 0 0.033 0.032 0.033 0.028 0.036 104,446,000 3,457,104 0.0331 0.033 0.032 0.033 0.028 0.036 104,446,000 0.0331 26.92%
2010-03-12 0 0.026 0.025 0.026 0.020 0.026 71,463,586 1,659,176 0.0232 0.026 0.025 0.026 0.020 0.026 71,463,586 0.0232 44.44%
2010-03-11 0 0.018 0.018 0.019 0.017 0.020 21,260,000 390,580 0.0184 0.018 0.018 0.019 0.017 0.020 21,260,000 0.0184 -5.26%
2010-03-10 0 0.019 0.019 0.020 0.019 0.021 4,740,000 91,750 0.0194 0.019 0.019 0.020 0.019 0.021 4,740,000 0.0194 0.00%
2010-03-09 0 0.019 0.019 0.020 0.019 0.020 4,614,000 88,790 0.0192 0.019 0.019 0.020 0.019 0.020 4,614,000 0.0192 -5.00%
2010-03-08 0 0.020 0.018 0.020 0.018 0.021 32,264,000 632,766 0.0196 0.020 0.018 0.020 0.018 0.021 32,264,000 0.0196 5.26%
2010-03-05 0 0.019 0.018 0.019 0.016 0.019 48,842,000 839,780 0.0172 0.019 0.018 0.019 0.016 0.019 48,842,000 0.0172 18.75%
2010-03-04 0 0.016 0.015 0.017 0.015 0.016 8,260,000 131,750 0.0160 0.016 0.015 0.017 0.015 0.016 8,260,000 0.0160 6.67%
2010-03-03 0 0.015 0.015 0.016 0.015 0.016 7,010,000 105,750 0.0151 0.015 0.015 0.016 0.015 0.016 7,010,000 0.0151 -11.76%
2010-03-02 0 0.017 0.016 0.017 0.015 0.017 16,460,386 264,062 0.0160 0.017 0.016 0.017 0.015 0.017 16,460,386 0.0160 13.33%
2010-03-01 0 0.015 0.015 0.017 0.015 0.016 3,460,000 54,000 0.0156 0.015 0.015 0.017 0.015 0.016 3,460,000 0.0156 0.00%
2010-02-26 0 0.015 0.015 0.017 0.015 0.017 11,314,000 181,190 0.0160 0.015 0.015 0.017 0.015 0.017 11,314,000 0.0160 -16.67%
2010-02-25 0 0.018 0.017 0.018 0.017 0.024 29,320,000 639,700 0.0218 0.018 0.017 0.018 0.017 0.024 29,320,000 0.0218 20.00%
2010-02-24 0 0.015 0.014 0.016 0.015 0.016 5,000,000 76,150 0.0152 0.015 0.014 0.016 0.015 0.016 5,000,000 0.0152 -11.76%
2010-02-23 0 0.017 0.015 0.017 0.015 0.017 10,374,000 157,690 0.0152 0.017 0.015 0.017 0.015 0.017 10,374,000 0.0152 -5.56%
2010-02-22 0 0.018 0.016 0.018 0.016 0.018 2,500,000 40,700 0.0163 0.018 0.016 0.018 0.016 0.018 2,500,000 0.0163 5.88%
2010-02-19 0 0.017 0.015 0.017 0.016 0.017 118,000 1,818 0.0154 0.017 0.015 0.017 0.016 0.017 118,000 0.0154 0.00%
2010-02-18 0 0.017 0.016 0.017 0.017 0.018 2,000,000 35,300 0.0177 0.017 0.016 0.017 0.017 0.018 2,000,000 0.0177 -5.56%
2010-02-17 0 0.018 0.016 0.018 0.016 0.018 1,910,000 33,150 0.0174 0.018 0.016 0.018 0.016 0.018 1,910,000 0.0174 0.00%
2010-02-12 0 0.018 0.017 0.018 0.016 0.018 3,200,000 54,900 0.0172 0.018 0.017 0.018 0.016 0.018 3,200,000 0.0172 0.00%
2010-02-11 0 0.018 0.017 0.018 0.012 0.018 13,442,000 223,030 0.0166 0.018 0.017 0.018 0.012 0.018 13,442,000 0.0166 28.57%
2010-02-10 0 0.014 0.013 0.015 0.012 0.014 3,384,000 41,998 0.0124 0.014 0.013 0.015 0.012 0.014 3,384,000 0.0124 7.69%
2010-02-09 0 0.013 0.013 0.015 0.012 0.015 34,138,000 442,430 0.0130 0.013 0.013 0.015 0.012 0.015 34,138,000 0.0130 -18.75%
2010-02-08 0 0.016 0.016 0.017 0.016 0.018 14,160,000 238,620 0.0169 0.016 0.016 0.017 0.016 0.018 14,160,000 0.0169 -11.11%
2010-02-05 0 0.018 0.017 0.019 0.017 0.019 12,566,000 224,068 0.0178 0.018 0.017 0.019 0.017 0.019 12,566,000 0.0178 -5.26%
2010-02-04 0 0.019 0.019 0.020 0.019 0.019 1,540,000 28,900 0.0188 0.019 0.019 0.020 0.019 0.019 1,540,000 0.0188 -5.00%
2010-02-03 0 0.020 0.020 0.021 0.020 0.022 17,088,000 345,170 0.0202 0.020 0.020 0.021 0.020 0.022 17,088,000 0.0202 0.00%
2010-02-02 0 0.020 0.020 0.021 0.020 0.021 12,954,000 262,340 0.0203 0.020 0.020 0.021 0.020 0.021 12,954,000 0.0203 -4.76%
2010-02-01 0 0.021 0.020 0.022 0.020 0.022 6,640,000 138,030 0.0208 0.021 0.020 0.022 0.020 0.022 6,640,000 0.0208 0.00%
2010-01-29 0 0.021 0.021 0.023 0.021 0.022 1,560,000 33,900 0.0217 0.021 0.021 0.023 0.021 0.022 1,560,000 0.0217 -4.55%
2010-01-28 0 0.022 0.022 0.024 0.021 0.021 558,000 11,196 0.0201 0.022 0.022 0.024 0.021 0.021 558,000 0.0201 0.00%
2010-01-27 0 0.022 0.022 0.024 0.022 0.024 7,730,000 175,140 0.0227 0.022 0.022 0.024 0.022 0.024 7,730,000 0.0227 -4.35%
2010-01-26 0 0.023 0.022 0.023 0.022 0.023 5,108,000 114,570 0.0224 0.023 0.022 0.023 0.022 0.023 5,108,000 0.0224 0.00%
2010-01-25 0 0.023 0.022 0.024 0.022 0.025 12,864,000 296,340 0.0230 0.023 0.022 0.024 0.022 0.025 12,864,000 0.0230 -8.00%
2010-01-22 0 0.025 0.023 0.025 0.021 0.030 20,500,414 533,247 0.0260 0.025 0.023 0.025 0.021 0.030 20,500,414 0.0260 8.70%
2010-01-21 0 0.023 0.023 0.025 0.023 0.025 3,050,000 72,200 0.0237 0.023 0.023 0.025 0.023 0.025 3,050,000 0.0237 -11.54%
2010-01-20 0 0.026 0.025 0.027 0.025 0.027 2,070,000 53,000 0.0256 0.026 0.025 0.027 0.025 0.027 2,070,000 0.0256 -3.70%
2010-01-19 0 0.027 0.026 0.027 0.026 0.029 3,462,000 94,190 0.0272 0.027 0.026 0.027 0.026 0.029 3,462,000 0.0272 0.00%
2010-01-18 0 0.027 0.026 0.027 0.021 0.027 18,280,000 440,420 0.0241 0.027 0.026 0.027 0.021 0.027 18,280,000 0.0241 12.50%
2010-01-15 0 0.024 0.024 0.025 0.023 0.026 10,650,000 257,300 0.0242 0.024 0.024 0.025 0.023 0.026 10,650,000 0.0242 -7.69%
2010-01-14 0 0.026 0.025 0.026 0.025 0.027 5,310,000 136,990 0.0258 0.026 0.025 0.026 0.025 0.027 5,310,000 0.0258 0.00%
2010-01-13 0 0.026 0.025 0.027 0.025 0.026 5,440,000 139,550 0.0257 0.026 0.025 0.027 0.025 0.026 5,440,000 0.0257 0.00%
2010-01-12 0 0.026 0.025 0.026 0.025 0.028 3,610,000 96,570 0.0268 0.026 0.025 0.026 0.025 0.028 3,610,000 0.0268 -3.70%
2010-01-11 0 0.027 0.027 0.029 0.026 0.028 4,430,000 117,860 0.0266 0.027 0.027 0.029 0.026 0.028 4,430,000 0.0266 -3.57%
2010-01-08 0 0.028 0.028 0.029 0.025 0.028 1,070,000 26,240 0.0245 0.028 0.028 0.029 0.025 0.028 1,070,000 0.0245 3.70%
2010-01-07 0 0.027 0.027 0.028 0.027 0.032 2,324,000 63,450 0.0273 0.027 0.027 0.028 0.027 0.032 2,324,000 0.0273 -3.57%
2010-01-06 0 0.028 0.028 0.030 0.025 0.031 6,156,000 175,232 0.0285 0.028 0.028 0.030 0.025 0.031 6,156,000 0.0285 -3.45%
2010-01-05 0 0.029 0.028 0.029 0.027 0.030 4,592,000 130,094 0.0283 0.029 0.028 0.029 0.027 0.030 4,592,000 0.0283 0.00%
2010-01-04 0 0.029 0.028 0.029 0.029 0.032 4,910,000 146,130 0.0298 0.029 0.028 0.029 0.029 0.032 4,910,000 0.0298 -6.45%
2009-12-31 0 0.031 0.031 0.034 0.031 0.034 2,372,000 76,500 0.0323 0.031 0.031 0.034 0.031 0.034 2,372,000 0.0323 0.00%
2009-12-30 0 0.031 0.030 0.032 0.030 0.038 4,850,000 154,586 0.0319 0.031 0.030 0.032 0.030 0.038 4,850,000 0.0319 -11.43%
2009-12-29 0 0.035 0.033 0.035 0.027 0.035 10,198,000 318,652 0.0312 0.035 0.033 0.035 0.027 0.035 10,198,000 0.0312 34.62%
2009-12-28 0 0.026 0.025 0.028 0.025 0.028 3,974,000 106,424 0.0268 0.026 0.025 0.028 0.025 0.028 3,974,000 0.0268 8.33%
2009-12-24 0 0.024 0.022 0.024 0.023 0.024 2,608,000 59,748 0.0229 0.024 0.022 0.024 0.023 0.024 2,608,000 0.0229 4.35%
2009-12-23 0 0.023 0.021 0.023 0.021 0.024 6,626,000 147,782 0.0223 0.023 0.021 0.023 0.021 0.024 6,626,000 0.0223 0.00%
2009-12-22 0 0.023 0.023 0.024 0.021 0.026 3,840,000 88,000 0.0229 0.023 0.023 0.024 0.021 0.026 3,840,000 0.0229 9.52%
2009-12-21 0 0.021 0.020 0.021 0.021 0.028 16,220,000 361,400 0.0223 0.021 0.020 0.021 0.021 0.028 16,220,000 0.0223 -16.00%
2009-12-18 0 0.025 0.025 0.027 0.024 0.025 2,780,000 69,054 0.0248 0.025 0.025 0.027 0.024 0.025 2,780,000 0.0248 -13.79%
2009-12-17 0 0.029 0.028 0.029 0.025 0.031 13,578,000 378,618 0.0279 0.029 0.028 0.029 0.025 0.031 13,578,000 0.0279 -6.45%
2009-12-16 0 0.031 0.031 0.033 0.031 0.033 2,572,000 80,022 0.0311 0.031 0.031 0.033 0.031 0.033 2,572,000 0.0311 -6.06%
2009-12-15 0 0.033 0.033 0.034 0.032 0.036 4,026,000 137,002 0.0340 0.033 0.033 0.034 0.032 0.036 4,026,000 0.0340 0.00%
2009-12-14 0 0.033 0.033 0.034 0.029 0.034 8,026,000 250,570 0.0312 0.033 0.033 0.034 0.029 0.034 8,026,000 0.0312 -2.94%
2009-12-11 0 0.034 0.034 0.035 0.030 0.036 27,499,200 913,474 0.0332 0.034 0.034 0.035 0.030 0.036 27,499,200 0.0332 -2.86%
2009-12-10 0 0.035 0.035 0.037 0.035 0.037 12,498,000 449,192 0.0359 0.035 0.035 0.037 0.035 0.037 12,498,000 0.0359 -7.89%
2009-12-09 0 0.038 0.037 0.039 0.036 0.042 9,812,000 364,804 0.0372 0.038 0.037 0.039 0.036 0.042 9,812,000 0.0372 -11.63%
2009-12-08 1 - - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2009-12-07 1 - - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2009-12-04 1 - - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2009-12-03 1 - - - - - 0 0 - 0.043 - - - - 0 - 0.00%
2009-12-02 0 0.043 0.041 0.043 0.040 0.043 6,982,000 287,520 0.0412 0.043 0.041 0.043 0.040 0.043 6,982,000 0.0412 10.26%
2009-12-01 0 0.039 0.039 0.041 0.039 0.041 9,428,000 379,142 0.0402 0.039 0.039 0.041 0.039 0.041 9,428,000 0.0402 -4.88%
2009-11-30 0 0.041 0.039 0.041 0.040 0.041 8,170,000 328,094 0.0402 0.041 0.039 0.041 0.040 0.041 8,170,000 0.0402 2.50%
2009-11-27 0 0.040 0.040 0.041 0.038 0.041 6,774,000 265,450 0.0392 0.040 0.040 0.041 0.038 0.041 6,774,000 0.0392 -6.98%
2009-11-26 0 0.043 0.041 0.043 0.040 0.045 26,270,000 1,112,454 0.0423 0.043 0.041 0.043 0.040 0.045 26,270,000 0.0423 -2.27%
2009-11-25 0 0.044 0.044 0.045 0.043 0.045 15,406,000 676,620 0.0439 0.044 0.044 0.045 0.043 0.045 15,406,000 0.0439 0.00%
2009-11-24 0 0.044 0.043 0.044 0.044 0.047 23,628,918 1,056,397 0.0447 0.044 0.043 0.044 0.044 0.047 23,628,918 0.0447 -8.33%
2009-11-23 0 0.048 0.046 0.047 0.040 0.051 24,502,000 1,142,288 0.0466 0.048 0.046 0.047 0.040 0.051 24,502,000 0.0466 14.29%
2009-11-20 0 0.042 0.042 0.043 0.042 0.045 22,242,000 956,880 0.0430 0.042 0.042 0.043 0.042 0.045 22,242,000 0.0430 -8.70%
2009-11-19 0 0.046 0.045 0.047 0.045 0.048 34,762,000 1,600,706 0.0460 0.046 0.045 0.047 0.045 0.048 34,762,000 0.0460 -6.12%
2009-11-18 0 0.049 0.049 0.050 0.047 0.055 31,554,000 1,555,896 0.0493 0.049 0.049 0.050 0.047 0.055 31,554,000 0.0493 -2.00%
2009-11-17 0 0.050 0.050 0.051 0.042 0.060 87,802,992 4,408,946 0.0502 0.050 0.050 0.051 0.042 0.060 87,802,992 0.0502

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top