CHEUK NANG (HOLDINGS) LIMITED: Wrnt due 2011-05-20

Exchange Code Listed Last trade Delisted
HK Main 00942  2010-05-25  2011-05-17  2011-05-23
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
2011-05-20 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2011-05-17 0 2.400 2.400 2.410 2.400 2.400 47,309 113,366 2.3963 2.400 2.400 2.410 2.400 2.400 47,309 2.3963 0.00%
2011-05-16 0 2.400 2.400 2.420 2.350 2.350 20,508 47,797 2.3307 2.400 2.400 2.420 2.350 2.350 20,508 2.3307 0.00%
2011-05-13 0 2.400 2.400 2.450 2.400 2.400 73,484 176,121 2.3967 2.400 2.400 2.450 2.400 2.400 73,484 2.3967 0.00%
2011-05-12 0 2.400 2.400 2.440 2.400 2.400 5,698 13,605 2.3877 2.400 2.400 2.440 2.400 2.400 5,698 2.3877 0.00%
2011-05-11 0 2.400 2.400 2.440 2.400 2.400 15,198 35,602 2.3425 2.400 2.400 2.440 2.400 2.400 15,198 2.3425 0.00%
2011-05-09 0 2.400 2.350 2.450 2.400 2.400 22,067 52,739 2.3899 2.400 2.350 2.450 2.400 2.400 22,067 2.3899 4.35%
2011-05-06 0 2.300 2.300 2.320 2.200 2.300 93,379 213,620 2.2877 2.300 2.300 2.320 2.200 2.300 93,379 2.2877 0.00%
2011-05-05 0 2.300 2.250 2.310 - - 8,722 19,188 2.2000 2.300 2.250 2.310 - - 8,722 2.2000 0.00%
2011-05-04 0 2.300 2.300 2.340 2.280 2.300 27,733 62,839 2.2659 2.300 2.300 2.340 2.280 2.300 27,733 2.2659 -2.13%
2011-05-03 0 2.350 2.350 2.400 2.350 2.350 5,000 11,750 2.3500 2.350 2.350 2.400 2.350 2.350 5,000 2.3500 -0.84%
2011-04-29 0 2.370 2.350 2.500 2.350 2.370 13,602 31,530 2.3180 2.370 2.350 2.500 2.350 2.370 13,602 2.3180 0.85%
2011-04-28 0 2.350 2.300 2.360 - - 5,954 13,304 2.2345 2.350 2.300 2.360 - - 5,954 2.2345 0.00%
2011-04-27 0 2.350 2.350 2.450 2.350 2.350 26,011 60,845 2.3392 2.350 2.350 2.450 2.350 2.350 26,011 2.3392 -2.08%
2011-04-26 0 2.400 2.400 2.450 2.290 2.340 32,419 75,082 2.3160 2.400 2.400 2.450 2.290 2.340 32,419 2.3160 2.13%
2011-04-21 0 2.350 - 2.350 2.350 2.350 20,304 46,992 2.3144 2.350 - 2.350 2.350 2.350 20,304 2.3144 0.00%
2011-04-20 0 2.350 2.350 2.400 - - 5,027 11,117 2.2115 2.350 2.350 2.400 - - 5,027 2.2115 6.82%
2011-04-19 0 2.200 2.200 2.270 2.150 2.200 78,534 169,722 2.1611 2.200 2.200 2.270 2.150 2.200 78,534 2.1611 0.00%
2011-04-18 0 2.200 2.200 2.300 - - 0 0 - 2.200 2.200 2.300 - - 0 - 0.00%
2011-04-15 0 2.200 2.200 2.290 2.180 2.180 16,614 35,539 2.1391 2.200 2.200 2.290 2.180 2.180 16,614 2.1391 3.77%
2011-04-14 0 2.120 2.120 2.300 - - 0 0 - 2.120 2.120 2.300 - - 0 - 1.92%
2011-04-13 0 2.080 2.080 2.200 - - 200 408 2.0400 2.080 2.080 2.200 - - 200 2.0400 0.00%
2011-04-12 0 2.080 2.080 2.200 - - 666 1,298 1.9489 2.080 2.080 2.200 - - 666 1.9489 0.00%
2011-04-11 0 2.080 2.040 2.200 2.040 2.080 100,110 204,020 2.0380 2.080 2.040 2.200 2.040 2.080 100,110 2.0380 1.96%
2011-04-08 0 2.040 2.040 2.150 2.020 2.020 15,016 29,687 1.9770 2.040 2.040 2.150 2.020 2.020 15,016 1.9770 3.55%
2011-04-07 0 1.970 1.970 2.020 1.970 1.970 33,743 66,104 1.9590 1.970 1.970 2.020 1.970 1.970 33,743 1.9590 0.00%
2011-04-06 0 1.970 1.970 2.100 1.970 1.970 7,000 13,790 1.9700 1.970 1.970 2.100 1.970 1.970 7,000 1.9700 1.03%
2011-04-04 0 1.950 1.950 1.960 1.950 1.950 12,533 24,186 1.9298 1.950 1.950 1.960 1.950 1.950 12,533 1.9298 2.63%
2011-04-01 0 1.900 1.900 1.940 - - 1,333 2,413 1.8102 1.900 1.900 1.940 - - 1,333 1.8102 0.00%
2011-03-31 0 1.900 1.850 1.950 - - 3,637 6,619 1.8199 1.900 1.850 1.950 - - 3,637 1.8199 0.00%
2011-03-30 0 1.900 1.880 2.000 - - 3,232 7,693 2.3803 1.900 1.880 2.000 - - 3,232 2.3803 0.00%
2011-03-29 0 1.900 1.850 1.900 - - 1,473 2,578 1.7502 1.900 1.850 1.900 - - 1,473 1.7502 0.00%
2011-03-28 0 1.900 1.800 1.900 1.900 1.900 7,500 13,950 1.8600 1.900 1.800 1.900 1.900 1.900 7,500 1.8600 5.56%
2011-03-25 0 1.800 1.800 2.500 1.800 1.800 8,566 15,241 1.7792 1.800 1.800 2.500 1.800 1.800 8,566 1.7792 1.12%
2011-03-24 0 1.780 1.780 1.820 1.780 1.780 20,427 35,817 1.7534 1.780 1.780 1.820 1.780 1.780 20,427 1.7534 -0.56%
2011-03-23 0 1.790 1.790 2.550 1.790 1.790 10,000 17,900 1.7900 1.790 1.790 2.550 1.790 1.790 10,000 1.7900 -2.72%
2011-03-22 0 1.840 - 1.840 - - 0 0 - 1.840 - 1.840 - - 0 - 0.00%
2011-03-21 0 1.840 1.670 1.840 - - 1,866 3,172 1.6999 1.840 1.670 1.840 - - 1,866 1.6999 0.00%
2011-03-18 0 1.840 - 1.840 - - 0 0 - 1.840 - 1.840 - - 0 - 0.00%
2011-03-17 0 1.840 - 1.840 - - 3,066 5,059 1.6500 1.840 - 1.840 - - 3,066 1.6500 0.00%
2011-03-16 0 1.840 - 1.840 - - 0 0 - 1.840 - 1.840 - - 0 - 0.00%
2011-03-15 0 1.840 - 1.850 - - 0 0 - 1.840 - 1.850 - - 0 - 0.00%
2011-03-14 0 1.840 1.830 1.900 1.800 1.840 100,000 182,000 1.8200 1.840 1.830 1.900 1.800 1.840 100,000 1.8200 0.00%
2011-03-11 0 1.840 1.840 1.880 1.830 1.840 80,799 148,305 1.8355 1.840 1.840 1.880 1.830 1.840 80,799 1.8355 -5.64%
2011-03-10 0 1.950 - 2.000 - - 0 0 - 1.950 - 2.000 - - 0 - 0.00%
2011-03-09 0 1.950 1.950 2.050 1.950 1.970 43,491 84,550 1.9441 1.950 1.950 2.050 1.950 1.970 43,491 1.9441 5.41%
2011-03-08 0 1.850 1.850 1.900 - - 0 0 - 1.850 1.850 1.900 - - 0 - 0.00%
2011-03-07 0 1.850 1.850 1.900 1.850 1.850 5,000 9,250 1.8500 1.850 1.850 1.900 1.850 1.850 5,000 1.8500 -2.63%
2011-03-04 0 1.900 1.890 1.980 1.900 1.900 30,073 57,130 1.8997 1.900 1.890 1.980 1.900 1.900 30,073 1.8997 0.53%
2011-03-03 0 1.890 1.850 1.890 - - 6,071 10,624 1.7500 1.890 1.850 1.890 - - 6,071 1.7500 -0.53%
2011-03-02 0 1.900 1.880 1.920 - - 0 0 - 1.900 1.880 1.920 - - 0 - 0.00%
2011-03-01 0 1.900 1.900 1.920 1.900 1.900 10,000 19,000 1.9000 1.900 1.900 1.920 1.900 1.900 10,000 1.9000 2.70%
2011-02-28 0 1.850 - 1.900 - - 0 0 - 1.850 - 1.900 - - 0 - 0.00%
2011-02-25 0 1.850 1.850 1.890 1.710 1.710 6,667 11,301 1.6951 1.850 1.850 1.890 1.710 1.710 6,667 1.6951 0.00%
2011-02-24 0 1.850 - 1.850 1.850 1.850 9,609 16,855 1.7541 1.850 - 1.850 1.850 1.850 9,609 1.7541 -2.12%
2011-02-23 0 1.890 1.890 1.950 1.890 1.890 20,216 38,180 1.8886 1.890 1.890 1.950 1.890 1.890 20,216 1.8886 -0.53%
2011-02-22 0 1.900 - 1.950 - - 666 1,166 1.7508 1.900 - 1.950 - - 666 1.7508 0.00%
2011-02-21 0 1.900 1.870 1.950 1.900 1.900 20,155 38,279 1.8992 1.900 1.870 1.950 1.900 1.900 20,155 1.8992 -5.94%
2011-02-18 0 2.020 1.950 2.020 - - 800 1,480 1.8500 2.020 1.950 2.020 - - 800 1.8500 -1.46%
2011-02-17 0 2.050 1.930 2.050 - - 333 633 1.9009 2.050 1.930 2.050 - - 333 1.9009 0.00%
2011-02-16 0 2.050 2.050 2.080 2.030 2.050 50,000 101,900 2.0380 2.050 2.050 2.080 2.030 2.050 50,000 2.0380 2.50%
2011-02-15 0 2.000 2.000 2.080 2.000 2.000 20,000 40,000 2.0000 2.000 2.000 2.080 2.000 2.000 20,000 2.0000 -4.31%
2011-02-14 0 2.090 1.920 2.090 2.090 2.090 30,666 64,032 2.0880 2.090 1.920 2.090 2.090 2.090 30,666 2.0880 -5.00%
2011-02-11 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2011-02-10 0 2.200 - 2.240 2.150 2.200 44,161 95,238 2.1566 2.200 - 2.240 2.150 2.200 44,161 2.1566 -2.22%
2011-02-09 0 2.250 2.250 2.290 2.250 2.350 173,100 391,123 2.2595 2.250 2.250 2.290 2.250 2.350 173,100 2.2595 4.17%
2011-02-08 0 2.160 2.150 2.250 1.950 2.160 245,844 523,095 2.1278 2.160 2.150 2.250 1.950 2.160 245,844 2.1278 11.92%
2011-02-07 0 1.930 1.910 1.990 1.850 1.930 60,333 117,399 1.9459 1.930 1.910 1.990 1.850 1.930 60,333 1.9459 10.29%
2011-02-02 0 1.750 1.750 1.800 - - 0 0 - 1.750 1.750 1.800 - - 0 - 0.57%
2011-02-01 0 1.740 1.700 1.740 - - 4,240 7,038 1.6599 1.740 1.700 1.740 - - 4,240 1.6599 0.00%
2011-01-31 0 1.740 1.600 1.740 - - 333 516 1.5495 1.740 1.600 1.740 - - 333 1.5495 -3.33%
2011-01-28 0 1.800 1.650 1.800 - - 666 1,066 1.6006 1.800 1.650 1.800 - - 666 1.6006 0.00%
2011-01-27 0 1.800 1.700 1.800 - - 3,686 6,082 1.6500 1.800 1.700 1.800 - - 3,686 1.6500 0.00%
2011-01-26 0 1.800 1.670 1.800 - - 2,399 4,006 1.6699 1.800 1.670 1.800 - - 2,399 1.6699 0.00%
2011-01-25 0 1.800 1.750 1.850 - - 0 0 - 1.800 1.750 1.850 - - 0 - 0.00%
2011-01-24 0 1.800 - 1.820 1.800 1.800 5,000 9,000 1.8000 1.800 - 1.820 1.800 1.800 5,000 1.8000 1.12%
2011-01-21 0 1.780 1.740 - 1.740 1.780 17,000 29,820 1.7541 1.780 1.740 - 1.740 1.780 17,000 1.7541 2.30%
2011-01-20 0 1.740 1.700 1.740 - - 0 0 - 1.740 1.700 1.740 - - 0 - 0.00%
2011-01-19 0 1.740 1.700 1.740 1.700 1.740 74,067 126,307 1.7053 1.740 1.700 1.740 1.700 1.740 74,067 1.7053 2.35%
2011-01-18 0 1.700 1.700 1.750 1.700 1.720 63,760 109,242 1.7133 1.700 1.700 1.750 1.700 1.720 63,760 1.7133 -1.16%
2011-01-17 0 1.720 1.700 1.780 - - 666 1,066 1.6006 1.720 1.700 1.780 - - 666 1.6006 0.00%
2011-01-14 0 1.720 1.650 1.720 - - 2,666 4,399 1.6500 1.720 1.650 1.720 - - 2,666 1.6500 -3.37%
2011-01-13 0 1.780 1.700 1.850 1.700 1.860 90,065 158,204 1.7566 1.780 1.700 1.850 1.700 1.860 90,065 1.7566 -1.11%
2011-01-12 0 1.800 1.730 1.850 1.550 1.800 84,763 140,356 1.6559 1.800 1.730 1.850 1.550 1.800 84,763 1.6559 16.13%
2011-01-11 0 1.550 1.530 1.580 1.350 1.550 105,977 154,500 1.4579 1.550 1.530 1.580 1.350 1.550 105,977 1.4579 20.16%
2011-01-10 0 1.290 1.290 1.350 - - 2,000 2,400 1.2000 1.290 1.290 1.350 - - 2,000 1.2000 0.00%
2011-01-07 0 1.290 1.250 1.330 1.290 1.290 26,591 33,767 1.2699 1.290 1.250 1.330 1.290 1.290 26,591 1.2699 0.00%
2011-01-06 0 1.290 1.260 1.350 1.250 1.600 154,664 195,480 1.2639 1.290 1.260 1.350 1.250 1.600 154,664 1.2639 17.27%
2011-01-05 0 1.100 1.100 - 1.060 1.100 38,824 41,626 1.0722 1.100 1.100 - 1.060 1.100 38,824 1.0722 6.80%
2011-01-04 0 1.030 1.030 - - - 720 662 0.9194 1.030 1.030 - - - 720 0.9194 8.42%
2011-01-03 0 0.950 0.950 - - - 2,000 1,600 0.8000 0.950 0.950 - - - 2,000 0.8000 13.10%
2010-12-31 0 0.840 0.840 1.000 - - 0 0 - 0.840 0.840 1.000 - - 0 - 7.69%
2010-12-30 0 0.780 0.780 1.000 - - 0 0 - 0.780 0.780 1.000 - - 0 - 0.00%
2010-12-29 0 0.780 0.780 1.000 - - 0 0 - 0.780 0.780 1.000 - - 0 - 0.00%
2010-12-28 0 0.780 0.780 - - - 0 0 - 0.780 0.780 - - - 0 - 0.00%
2010-12-24 0 0.780 0.780 0.900 0.780 0.780 7,200 5,616 0.7800 0.780 0.780 0.900 0.780 0.780 7,200 0.7800 0.00%
2010-12-23 0 0.780 0.760 0.780 - - 4,666 3,360 0.7201 0.780 0.760 0.780 - - 4,666 0.7201 0.00%
2010-12-22 0 0.780 0.780 0.900 - - 0 0 - 0.780 0.780 0.900 - - 0 - 0.00%
2010-12-21 0 0.780 0.780 0.830 - - 0 0 - 0.780 0.780 0.830 - - 0 - 5.41%
2010-12-20 0 0.740 0.740 0.800 - - 0 0 - 0.740 0.740 0.800 - - 0 - 0.00%
2010-12-17 0 0.740 0.740 0.800 - - 0 0 - 0.740 0.740 0.800 - - 0 - 0.00%
2010-12-16 0 0.740 0.740 0.800 0.740 0.900 121,295 96,284 0.7938 0.740 0.740 0.800 0.740 0.900 121,295 0.7938 0.00%
2010-12-15 0 0.740 0.740 - 0.740 0.900 180,000 145,200 0.8067 0.740 0.740 - 0.740 0.900 180,000 0.8067 -5.13%
2010-12-14 0 0.780 0.740 0.850 - - 24 17 0.7083 0.780 0.740 0.850 - - 24 0.7083 0.00%
2010-12-13 0 0.780 0.780 0.850 0.780 0.780 25,933 20,228 0.7800 0.780 0.780 0.850 0.780 0.780 25,933 0.7800 -8.24%
2010-12-10 0 0.850 0.710 - - - 0 0 - 0.850 0.710 - - - 0 - 0.00%
2010-12-09 0 0.850 - - - - 0 0 - 0.850 - - - - 0 - 0.00%
2010-12-08 0 0.850 0.810 - - - 667 474 0.7106 0.850 0.810 - - - 667 0.7106 0.00%
2010-12-07 0 0.850 0.820 - - - 0 0 - 0.850 0.820 - - - 0 - 0.00%
2010-12-06 0 0.850 0.820 - - - 0 0 - 0.850 0.820 - - - 0 - 0.00%
2010-12-03 0 0.850 0.830 - - - 266 213 0.8008 0.850 0.830 - - - 266 0.8008 0.00%
2010-12-02 0 0.850 0.830 - - - 0 0 - 0.850 0.830 - - - 0 - 0.00%
2010-12-01 0 0.850 0.840 - - - 0 0 - 0.850 0.840 - - - 0 - 0.00%
2010-11-30 0 0.850 0.800 - 0.850 0.850 45,000 38,250 0.8500 0.850 0.800 - 0.850 0.850 45,000 0.8500 3.66%
2010-11-29 0 0.820 0.770 0.850 - - 0 0 - 0.820 0.770 0.850 - - 0 - 0.00%
2010-11-26 0 0.820 0.820 - 0.820 0.820 48,769 39,977 0.8197 0.820 0.820 - 0.820 0.820 48,769 0.8197 -12.77%
2010-11-25 0 0.940 0.820 0.940 - - 0 0 - 0.940 0.820 0.940 - - 0 - -1.05%
2010-11-24 0 0.950 0.820 0.950 - - 0 0 - 0.950 0.820 0.950 - - 0 - -2.06%
2010-11-23 0 0.970 0.810 0.970 - - 0 0 - 0.970 0.810 0.970 - - 0 - -2.02%
2010-11-22 0 0.990 0.880 0.990 - - 0 0 - 0.990 0.880 0.990 - - 0 - -2.94%
2010-11-19 0 1.020 0.930 1.020 - - 2,666 2,399 0.8998 1.020 0.930 1.020 - - 2,666 0.8998 -0.97%
2010-11-18 0 1.030 1.000 1.030 - - 133 114 0.8571 1.030 1.000 1.030 - - 133 0.8571 -0.96%
2010-11-17 0 1.040 0.920 1.040 - - 2,000 1,840 0.9200 1.040 0.920 1.040 - - 2,000 0.9200 -3.70%
2010-11-16 0 1.080 1.000 - - - 1,000 960 0.9600 1.080 1.000 - - - 1,000 0.9600 0.00%
2010-11-15 0 1.080 1.020 - - - 0 0 - 1.080 1.020 - - - 0 - 0.00%
2010-11-12 0 1.080 1.020 - - - 66 61 0.9242 1.080 1.020 - - - 66 0.9242 0.00%
2010-11-11 0 1.080 1.050 - 1.000 1.080 706,165 754,765 1.0688 1.080 1.050 - 1.000 1.080 706,165 1.0688 0.00%
2010-11-10 0 1.080 - 1.080 - - 0 0 - 1.080 - 1.080 - - 0 - 0.00%
2010-11-09 0 1.080 1.030 1.100 - - 2,333 2,263 0.9700 1.080 1.030 1.100 - - 2,333 0.9700 0.00%
2010-11-08 0 1.080 1.030 1.080 - - 0 0 - 1.080 1.030 1.080 - - 0 - 0.00%
2010-11-05 0 1.080 1.050 1.100 - - 333 323 0.9700 1.080 1.050 1.100 - - 333 0.9700 0.00%
2010-11-04 0 1.080 1.050 1.100 - - 5,332 5,479 1.0276 1.080 1.050 1.100 - - 5,332 1.0276 0.00%
2010-11-03 0 1.080 1.020 1.080 - - 6,198 6,272 1.0119 1.080 1.020 1.080 - - 6,198 1.0119 0.00%
2010-11-02 0 1.080 1.040 1.080 1.010 1.080 77,998 82,679 1.0600 1.080 1.040 1.080 1.010 1.080 77,998 1.0600 6.93%
2010-11-01 0 1.010 1.000 1.050 - - 8,666 8,363 0.9650 1.010 1.000 1.050 - - 8,666 0.9650 0.00%
2010-10-29 0 1.010 1.010 1.050 1.010 1.010 200,662 202,669 1.0100 1.010 1.010 1.050 1.010 1.010 200,662 1.0100 0.00%
2010-10-28 0 1.010 1.010 1.060 - - 1,334 1,307 0.9798 1.010 1.010 1.060 - - 1,334 0.9798 1.00%
2010-10-27 0 1.000 1.000 - 1.000 1.000 12,613 12,673 1.0048 1.000 1.000 - 1.000 1.000 12,613 1.0048 -5.66%
2010-10-26 0 1.060 1.050 1.060 1.060 1.060 68,000 71,720 1.0547 1.060 1.050 1.060 1.060 1.060 68,000 1.0547 3.92%
2010-10-25 0 1.020 1.020 - - - 3,667 3,657 0.9973 1.020 1.020 - - - 3,667 0.9973 0.00%
2010-10-22 0 1.020 1.020 1.100 1.000 1.000 30,195 30,184 0.9996 1.020 1.020 1.100 1.000 1.000 30,195 0.9996 0.99%
2010-10-21 0 1.010 1.000 1.100 - - 2,000 1,900 0.9500 1.010 1.000 1.100 - - 2,000 0.9500 0.00%
2010-10-20 0 1.010 1.000 1.030 - - 0 0 - 1.010 1.000 1.030 - - 0 - 0.00%
2010-10-19 0 1.010 1.000 1.050 - - 1,599 1,519 0.9500 1.010 1.000 1.050 - - 1,599 0.9500 0.00%
2010-10-18 0 1.010 1.000 1.050 1.010 1.010 29,797 29,784 0.9996 1.010 1.000 1.050 1.010 1.010 29,797 0.9996 -8.18%
2010-10-15 0 1.100 1.030 1.100 - - 2,066 2,045 0.9898 1.100 1.030 1.100 - - 2,066 0.9898 0.00%
2010-10-14 0 1.100 - 1.100 - - 4,666 4,666 1.0000 1.100 - 1.100 - - 4,666 1.0000 -1.79%
2010-10-13 0 1.120 - 1.120 - - 3,401 3,367 0.9900 1.120 - 1.120 - - 3,401 0.9900 0.00%
2010-10-12 0 1.120 1.120 - 1.050 1.120 97,398 103,483 1.0625 1.120 1.120 - 1.050 1.120 97,398 1.0625 -0.88%
2010-10-11 0 1.130 1.130 1.150 1.100 1.100 10,933 11,866 1.0853 1.130 1.130 1.150 1.100 1.100 10,933 1.0853 2.73%
2010-10-08 0 1.100 1.100 1.200 1.100 1.100 44,712 48,517 1.0851 1.100 1.100 1.200 1.100 1.100 44,712 1.0851 0.00%
2010-10-07 0 1.100 1.100 1.200 - - 3,200 3,200 1.0000 1.100 1.100 1.200 - - 3,200 1.0000 0.00%
2010-10-06 0 1.100 1.100 1.150 1.080 1.080 49,665 53,505 1.0773 1.100 1.100 1.150 1.080 1.080 49,665 1.0773 -4.35%
2010-10-05 0 1.150 1.080 1.150 - - 2,333 2,433 1.0429 1.150 1.080 1.150 - - 2,333 1.0429 0.00%
2010-10-04 0 1.150 1.150 - 1.100 1.100 257,386 282,795 1.0987 1.150 1.150 - 1.100 1.100 257,386 1.0987 4.55%
2010-09-30 0 1.100 1.080 1.120 1.100 1.100 50,000 55,000 1.1000 1.100 1.080 1.120 1.100 1.100 50,000 1.1000 0.00%
2010-09-29 0 1.100 1.090 1.120 1.100 1.100 254,972 280,075 1.0985 1.100 1.090 1.120 1.100 1.100 254,972 1.0985 0.00%
2010-09-28 0 1.100 1.080 1.150 - - 0 0 - 1.100 1.080 1.150 - - 0 - 0.00%
2010-09-27 0 1.100 1.100 1.150 1.100 1.110 62,332 68,902 1.1054 1.100 1.100 1.150 1.100 1.110 62,332 1.1054 0.00%
2010-09-24 0 1.100 1.100 1.120 1.100 1.100 50,000 55,000 1.1000 1.100 1.100 1.120 1.100 1.100 50,000 1.1000 -4.35%
2010-09-22 0 1.150 1.140 1.150 1.150 1.150 100,000 115,000 1.1500 1.150 1.140 1.150 1.150 1.150 100,000 1.1500 0.00%
2010-09-21 0 1.150 1.150 1.240 1.050 1.150 78,801 88,167 1.1189 1.150 1.150 1.240 1.050 1.150 78,801 1.1189 8.49%
2010-09-20 0 1.060 1.060 1.100 1.060 1.060 27,533 28,933 1.0508 1.060 1.060 1.100 1.060 1.060 27,533 1.0508 6.00%
2010-09-17 0 1.000 0.990 1.020 1.000 1.020 34,522 34,705 1.0053 1.000 0.990 1.020 1.000 1.020 34,522 1.0053 2.04%
2010-09-16 0 0.980 - 1.000 0.980 0.980 42,000 41,080 0.9781 0.980 - 1.000 0.980 0.980 42,000 0.9781 0.00%
2010-09-15 0 0.980 0.980 1.010 - - 1,333 1,240 0.9302 0.980 0.980 1.010 - - 1,333 0.9302 1.03%
2010-09-14 0 0.970 0.970 1.000 0.970 1.020 18,666 18,386 0.9850 0.970 0.970 1.000 0.970 1.020 18,666 0.9850 -3.96%
2010-09-13 0 1.010 0.960 1.010 - - 1,857 1,690 0.9101 1.010 0.960 1.010 - - 1,857 0.9101 -0.98%
2010-09-10 0 1.020 0.960 1.020 1.020 1.020 10,000 10,200 1.0200 1.020 0.960 1.020 1.020 1.020 10,000 1.0200 2.00%
2010-09-09 0 1.000 0.930 1.000 1.000 1.000 43,533 42,600 0.9786 1.000 0.930 1.000 1.000 1.000 43,533 0.9786 11.11%
2010-09-08 0 0.900 0.890 0.970 0.900 0.900 180,200 162,166 0.8999 0.900 0.890 0.970 0.900 0.900 180,200 0.8999 1.12%
2010-09-07 0 0.890 0.880 0.930 - - 666 586 0.8799 0.890 0.880 0.930 - - 666 0.8799 0.00%
2010-09-06 0 0.890 0.880 0.910 0.890 0.910 20,000 18,000 0.9000 0.890 0.880 0.910 0.890 0.910 20,000 0.9000 -1.11%
2010-09-03 0 0.900 0.860 0.900 0.900 0.900 30,000 27,000 0.9000 0.900 0.860 0.900 0.900 0.900 30,000 0.9000 0.00%
2010-09-02 0 0.900 0.870 0.900 0.900 0.900 33,000 29,400 0.8909 0.900 0.870 0.900 0.900 0.900 33,000 0.8909 0.00%
2010-09-01 0 0.900 0.850 0.900 0.850 0.900 20,000 17,500 0.8750 0.900 0.850 0.900 0.850 0.900 20,000 0.8750 -3.23%
2010-08-31 0 0.930 0.850 0.930 - - 724 586 0.8094 0.930 0.850 0.930 - - 724 0.8094 0.00%
2010-08-30 0 0.930 0.860 0.930 - - 0 0 - 0.930 0.860 0.930 - - 0 - 0.00%
2010-08-27 0 0.930 0.830 0.930 - - 0 0 - 0.930 0.830 0.930 - - 0 - 0.00%
2010-08-26 0 0.930 0.830 0.930 - - 0 0 - 0.930 0.830 0.930 - - 0 - 0.00%
2010-08-25 0 0.930 - 0.930 - - 0 0 - 0.930 - 0.930 - - 0 - 0.00%
2010-08-24 0 0.930 - 0.930 - - 0 0 - 0.930 - 0.930 - - 0 - 0.00%
2010-08-23 0 0.930 0.920 0.930 0.930 0.930 26,999 24,909 0.9226 0.930 0.920 0.930 0.930 0.930 26,999 0.9226 -1.06%
2010-08-20 0 0.940 0.900 1.000 - - 0 0 - 0.940 0.900 1.000 - - 0 - 0.00%
2010-08-19 0 0.940 0.940 1.000 0.920 0.920 13,490 12,388 0.9183 0.940 0.940 1.000 0.920 0.920 13,490 0.9183 4.44%
2010-08-18 0 0.900 0.900 0.920 0.900 0.910 91,400 82,290 0.9003 0.900 0.900 0.920 0.900 0.910 91,400 0.9003 -3.23%
2010-08-17 0 0.930 0.900 1.000 - - 3,333 2,833 0.8500 0.930 0.900 1.000 - - 3,333 0.8500 0.00%
2010-08-16 0 0.930 0.900 0.970 - - 3,333 2,833 0.8500 0.930 0.900 0.970 - - 3,333 0.8500 0.00%
2010-08-13 0 0.930 0.920 0.970 - - 0 0 - 0.930 0.920 0.970 - - 0 - 0.00%
2010-08-12 0 0.930 0.910 0.980 0.930 0.930 8,999 8,009 0.8900 0.930 0.910 0.980 0.930 0.930 8,999 0.8900 -7.00%
2010-08-11 0 1.000 0.910 1.000 - - 666 599 0.8994 1.000 0.910 1.000 - - 666 0.8994 -1.96%
2010-08-10 0 1.020 0.970 1.020 - - 4,732 4,376 0.9248 1.020 0.970 1.020 - - 4,732 0.9248 0.00%
2010-08-09 0 1.020 1.010 1.050 0.960 1.020 35,000 33,900 0.9686 1.020 1.010 1.050 0.960 1.020 35,000 0.9686 8.51%
2010-08-06 0 0.940 0.940 0.980 - - 1,333 1,133 0.8500 0.940 0.940 0.980 - - 1,333 0.8500 0.00%
2010-08-05 0 0.940 0.940 1.000 0.920 1.000 282,221 269,519 0.9550 0.940 0.940 1.000 0.920 1.000 282,221 0.9550 1.08%
2010-08-04 0 0.930 0.900 0.930 0.900 0.930 622,833 570,349 0.9157 0.930 0.900 0.930 0.900 0.930 622,833 0.9157 3.33%
2010-08-03 0 0.900 0.900 1.000 0.840 0.900 57,602 49,892 0.8662 0.900 0.900 1.000 0.840 0.900 57,602 0.8662 9.76%
2010-08-02 0 0.820 0.820 - 0.820 0.820 14,512 11,713 0.8071 0.820 0.820 - 0.820 0.820 14,512 0.8071 5.13%
2010-07-30 0 0.780 0.780 0.850 - - 4,292 3,004 0.6999 0.780 0.780 0.850 - - 4,292 0.6999 0.00%
2010-07-29 0 0.780 0.780 - 0.780 0.780 16,287 12,480 0.7663 0.780 0.780 - 0.780 0.780 16,287 0.7663 -2.50%
2010-07-28 0 0.800 0.790 0.800 0.790 0.800 47,333 37,603 0.7944 0.800 0.790 0.800 0.790 0.800 47,333 0.7944 -1.23%
2010-07-27 0 0.810 0.810 0.820 0.770 0.770 110,000 84,700 0.7700 0.810 0.810 0.820 0.770 0.770 110,000 0.7700 -5.81%
2010-07-26 0 0.860 0.780 0.860 - - 1,333 986 0.7397 0.860 0.780 0.860 - - 1,333 0.7397 0.00%
2010-07-23 0 0.860 0.830 0.940 0.860 0.860 143,008 122,806 0.8587 0.860 0.830 0.940 0.860 0.860 143,008 0.8587 0.00%
2010-07-22 0 0.860 0.860 0.900 - - 40,667 34,487 0.8480 0.860 0.860 0.900 - - 40,667 0.8480 13.16%
2010-07-21 0 0.760 0.760 0.800 - - 0 0 - 0.760 0.760 0.800 - - 0 - 4.11%
2010-07-20 0 0.730 0.730 0.850 - - 0 0 - 0.730 0.730 0.850 - - 0 - 0.00%
2010-07-19 0 0.730 0.710 - 0.730 0.730 130,000 94,900 0.7300 0.730 0.710 - 0.730 0.730 130,000 0.7300 2.82%
2010-07-16 0 0.710 0.710 0.750 - - 0 0 - 0.710 0.710 0.750 - - 0 - 0.00%
2010-07-15 0 0.710 0.710 0.720 0.710 0.710 15,000 10,650 0.7100 0.710 0.710 0.720 0.710 0.710 15,000 0.7100 0.00%
2010-07-14 0 0.710 0.690 0.710 0.710 0.710 130,715 92,636 0.7087 0.710 0.690 0.710 0.710 0.710 130,715 0.7087 5.97%
2010-07-13 0 0.670 0.670 0.720 0.670 0.680 14,569 9,400 0.6452 0.670 0.670 0.720 0.670 0.680 14,569 0.6452 0.00%
2010-07-12 0 0.670 0.650 0.720 - - 0 0 - 0.670 0.650 0.720 - - 0 - 0.00%
2010-07-09 0 0.670 0.670 0.900 0.640 0.660 14,698 9,319 0.6340 0.670 0.670 0.900 0.640 0.660 14,698 0.6340 1.52%
2010-07-08 0 0.660 0.620 0.670 - - 2,000 1,040 0.5200 0.660 0.620 0.670 - - 2,000 0.5200 0.00%
2010-07-07 0 0.660 0.620 0.630 - - 0 0 - 0.660 0.620 0.630 - - 0 - 0.00%
2010-07-06 0 0.660 0.660 - 0.650 0.650 332,618 216,135 0.6498 0.660 0.660 - 0.650 0.650 332,618 0.6498 1.54%
2010-07-05 0 0.650 0.630 0.650 0.650 0.650 30,000 19,500 0.6500 0.650 0.630 0.650 0.650 0.650 30,000 0.6500 0.00%
2010-07-02 0 0.650 0.610 - 0.650 0.650 65,000 42,250 0.6500 0.650 0.610 - 0.650 0.650 65,000 0.6500 -1.52%
2010-06-30 0 0.660 0.640 0.720 - - 0 0 - 0.660 0.640 0.720 - - 0 - 0.00%
2010-06-29 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - -8.33%
2010-06-28 0 0.720 0.720 0.750 0.720 0.720 16,333 11,640 0.7127 0.720 0.720 0.750 0.720 0.720 16,333 0.7127 0.00%
2010-06-25 0 0.720 0.720 0.780 - - 0 0 - 0.720 0.720 0.780 - - 0 - 0.00%
2010-06-24 0 0.720 0.720 0.750 0.710 0.750 114,313 82,389 0.7207 0.720 0.720 0.750 0.710 0.750 114,313 0.7207 -4.00%
2010-06-23 0 0.750 0.720 0.800 - - 0 0 - 0.750 0.720 0.800 - - 0 - 0.00%
2010-06-22 0 0.750 0.730 0.750 0.750 0.750 31,843 23,753 0.7459 0.750 0.730 0.750 0.750 0.750 31,843 0.7459 0.00%
2010-06-21 0 0.750 0.750 0.800 0.750 0.750 15,666 11,696 0.7466 0.750 0.750 0.800 0.750 0.750 15,666 0.7466 10.29%
2010-06-18 0 0.680 0.620 - - - 0 0 - 0.680 0.620 - - - 0 - 0.00%
2010-06-17 0 0.680 0.600 0.750 - - 3 2 0.6667 0.680 0.600 0.750 - - 3 0.6667 0.00%
2010-06-15 0 0.680 0.650 0.730 - - 0 0 - 0.680 0.650 0.730 - - 0 - 0.00%
2010-06-14 0 0.680 0.650 0.750 - - 0 0 - 0.680 0.650 0.750 - - 0 - 0.00%
2010-06-11 0 0.680 0.600 0.720 - - 266 181 0.6805 0.680 0.600 0.720 - - 266 0.6805 0.00%
2010-06-10 0 0.680 0.680 0.720 - - 6,399 4,423 0.6912 0.680 0.680 0.720 - - 6,399 0.6912 1.49%
2010-06-09 0 0.670 0.630 0.710 - - 2,854 1,769 0.6198 0.670 0.630 0.710 - - 2,854 0.6198 0.00%
2010-06-08 0 0.670 0.670 0.700 - - 0 0 - 0.670 0.670 0.700 - - 0 - 0.00%
2010-06-07 0 0.670 0.620 0.700 - - 0 0 - 0.670 0.620 0.700 - - 0 - 0.00%
2010-06-04 0 0.670 0.670 0.700 0.660 0.670 54,760 36,295 0.6628 0.670 0.670 0.700 0.660 0.670 54,760 0.6628 3.08%
2010-06-03 0 0.650 0.630 0.690 0.650 0.700 34,999 22,949 0.6557 0.650 0.630 0.690 0.650 0.700 34,999 0.6557 6.56%
2010-06-02 0 0.610 0.610 0.640 0.610 0.630 30,333 18,583 0.6126 0.610 0.610 0.640 0.610 0.630 30,333 0.6126 -3.17%
2010-06-01 0 0.630 0.630 0.670 0.630 0.630 7,667 4,617 0.6022 0.630 0.630 0.670 0.630 0.630 7,667 0.6022 1.61%
2010-05-31 0 0.620 0.610 0.710 - - 48,379 29,100 0.6015 0.620 0.610 0.710 - - 48,379 0.6015 0.00%
2010-05-28 0 0.620 0.620 0.690 0.620 0.620 12,555 7,406 0.5899 0.620 0.620 0.690 0.620 0.620 12,555 0.5899 -3.12%
2010-05-27 0 0.640 0.610 0.680 0.610 0.640 225,731 140,048 0.6204 0.640 0.610 0.680 0.610 0.640 225,731 0.6204 20.75%
2010-05-26 0 0.530 0.510 0.560 0.530 0.530 31,865 16,795 0.5271 0.530 0.510 0.560 0.530 0.530 31,865 0.5271 1.92%
2010-05-25 0 0.520 0.500 0.550 0.500 0.790 316,859 184,562 0.5825 0.520 0.500 0.550 0.500 0.790 316,859 0.5825

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top