HENDERSON LAND DEVELOPMENT COMPANY LIMITED: Wrnt due 2011-06-01

Exchange Code Listed Last trade Delisted
HK Main 00879  2010-06-04  2011-05-27  2011-06-02
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
2011-06-01 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2011-05-27 0 0.010 - 0.010 - - 400 0 - 0.010 - 0.010 - - 400 - 0.00%
2011-05-26 0 0.010 - 0.010 0.010 0.010 10,811,364 99,539 0.0092 0.010 - 0.010 0.010 0.010 10,811,364 0.0092 0.00%
2011-05-25 0 0.010 - 0.010 0.010 0.010 1,042,000 6,860 0.0066 0.010 - 0.010 0.010 0.010 1,042,000 0.0066 0.00%
2011-05-24 0 0.010 - 0.010 0.010 0.010 635,800 5,056 0.0080 0.010 - 0.010 0.010 0.010 635,800 0.0080 0.00%
2011-05-23 0 0.010 - 0.010 0.010 0.010 1,120,400 9,200 0.0082 0.010 - 0.010 0.010 0.010 1,120,400 0.0082 0.00%
2011-05-20 0 0.010 - 0.010 0.010 0.012 5,823,352 60,256 0.0103 0.010 - 0.010 0.010 0.012 5,823,352 0.0103 -9.09%
2011-05-19 0 0.011 0.011 0.014 0.011 0.019 9,973,034 145,549 0.0146 0.011 0.011 0.014 0.011 0.019 9,973,034 0.0146 0.00%
2011-05-18 0 0.011 0.011 0.012 0.010 0.015 11,462,307 131,447 0.0115 0.011 0.011 0.012 0.010 0.015 11,462,307 0.0115 -15.38%
2011-05-17 0 0.013 0.013 0.016 0.012 0.020 3,968,170 64,394 0.0162 0.013 0.013 0.016 0.012 0.020 3,968,170 0.0162 -38.10%
2011-05-16 0 0.021 0.021 0.025 0.019 0.030 5,959,901 132,226 0.0222 0.021 0.021 0.025 0.019 0.030 5,959,901 0.0222 -46.15%
2011-05-13 0 0.039 0.040 0.041 0.018 0.048 15,094,096 472,560 0.0313 0.039 0.040 0.041 0.018 0.048 15,094,096 0.0313 -4.88%
2011-05-12 0 0.041 0.041 0.046 0.039 0.062 9,171,161 456,565 0.0498 0.041 0.041 0.046 0.039 0.062 9,171,161 0.0498 -34.92%
2011-05-11 0 0.063 0.063 0.065 0.042 0.090 7,763,826 502,675 0.0647 0.063 0.063 0.065 0.042 0.090 7,763,826 0.0647 -26.74%
2011-05-09 0 0.086 0.086 0.087 0.080 0.127 4,748,026 474,746 0.1000 0.086 0.086 0.087 0.080 0.127 4,748,026 0.1000 -23.21%
2011-05-06 0 0.112 0.112 0.118 0.085 0.129 6,593,525 758,814 0.1151 0.112 0.112 0.118 0.085 0.129 6,593,525 0.1151 2.75%
2011-05-05 0 0.109 0.095 0.109 0.068 0.125 8,828,820 873,826 0.0990 0.109 0.095 0.109 0.068 0.125 8,828,820 0.0990 17.20%
2011-05-04 0 0.093 0.090 0.093 0.082 0.153 12,049,666 1,173,115 0.0974 0.093 0.090 0.093 0.082 0.153 12,049,666 0.0974 -39.22%
2011-05-03 0 0.153 0.153 0.157 0.153 0.220 4,113,784 728,464 0.1771 0.153 0.153 0.157 0.153 0.220 4,113,784 0.1771 -28.84%
2011-04-29 0 0.215 0.215 0.218 0.180 0.270 7,172,176 1,503,455 0.2096 0.215 0.215 0.218 0.180 0.270 7,172,176 0.2096 -15.69%
2011-04-28 0 0.255 0.250 0.260 0.245 0.385 10,407,000 3,065,729 0.2946 0.255 0.250 0.260 0.245 0.385 10,407,000 0.2946 -25.00%
2011-04-27 0 0.340 0.345 0.350 0.340 0.485 8,025,204 3,306,983 0.4121 0.340 0.345 0.350 0.340 0.485 8,025,204 0.4121 -21.84%
2011-04-26 0 0.435 0.430 0.435 0.415 0.550 8,549,953 4,026,337 0.4709 0.435 0.430 0.435 0.415 0.550 8,549,953 0.4709 -22.32%
2011-04-21 0 0.560 0.540 0.560 0.540 0.630 8,733,266 5,185,141 0.5937 0.560 0.540 0.560 0.540 0.630 8,733,266 0.5937 -5.08%
2011-04-20 0 0.590 0.580 0.590 0.520 0.660 13,378,255 7,872,912 0.5885 0.590 0.580 0.590 0.520 0.660 13,378,255 0.5885 9.26%
2011-04-19 0 0.540 0.540 0.550 0.480 0.550 12,997,281 6,691,885 0.5149 0.540 0.540 0.550 0.480 0.550 12,997,281 0.5149 -6.90%
2011-04-18 0 0.580 0.580 0.590 0.550 0.820 15,342,629 10,200,539 0.6648 0.580 0.580 0.590 0.550 0.820 15,342,629 0.6648 -28.40%
2011-04-15 0 0.810 0.790 0.810 0.780 0.990 17,539,135 15,480,596 0.8826 0.810 0.790 0.810 0.780 0.990 17,539,135 0.8826 -8.99%
2011-04-14 0 0.890 0.890 0.900 0.860 1.040 27,228,952 26,002,274 0.9549 0.890 0.890 0.900 0.860 1.040 27,228,952 0.9549 -11.00%
2011-04-13 0 1.000 1.000 1.010 0.870 1.250 70,129,373 77,542,802 1.1057 1.000 1.000 1.010 0.870 1.250 70,129,373 1.1057 31.58%
2011-04-12 0 0.760 0.760 0.770 0.680 0.880 14,887,410 11,551,088 0.7759 0.760 0.760 0.770 0.680 0.880 14,887,410 0.7759 -19.15%
2011-04-11 0 0.940 0.940 0.950 0.890 1.300 17,095,810 17,856,550 1.0445 0.940 0.940 0.950 0.890 1.300 17,095,810 1.0445 -25.98%
2011-04-08 0 1.270 1.260 1.270 1.250 1.420 15,978,413 21,341,667 1.3357 1.270 1.260 1.270 1.250 1.420 15,978,413 1.3357 1.60%
2011-04-07 0 1.250 1.220 1.230 1.010 1.410 39,947,145 48,164,401 1.2057 1.250 1.220 1.230 1.010 1.410 39,947,145 1.2057 12.61%
2011-04-06 0 1.110 1.120 1.130 0.650 1.140 39,757,328 37,220,824 0.9362 1.110 1.120 1.130 0.650 1.140 39,757,328 0.9362 81.97%
2011-04-04 0 0.610 0.610 0.620 0.440 0.650 12,259,878 7,350,487 0.5996 0.610 0.610 0.620 0.440 0.650 12,259,878 0.5996 31.18%
2011-04-01 0 0.465 0.460 0.470 0.440 0.475 1,829,435 836,678 0.4573 0.465 0.460 0.470 0.440 0.475 1,829,435 0.4573 1.09%
2011-03-31 0 0.460 0.460 0.470 0.385 0.520 10,209,320 4,866,644 0.4767 0.460 0.460 0.470 0.385 0.520 10,209,320 0.4767 15.00%
2011-03-30 0 0.400 0.395 0.400 0.325 0.405 5,069,529 1,937,484 0.3822 0.400 0.395 0.400 0.325 0.405 5,069,529 0.3822 23.08%
2011-03-29 0 0.325 0.310 0.325 0.305 0.385 2,973,878 1,015,877 0.3416 0.325 0.310 0.325 0.305 0.385 2,973,878 0.3416 -16.67%
2011-03-28 0 0.390 0.380 0.390 0.380 0.500 4,987,444 2,161,990 0.4335 0.390 0.380 0.390 0.380 0.500 4,987,444 0.4335 -17.02%
2011-03-25 0 0.470 0.470 0.480 0.470 0.560 5,867,035 3,021,498 0.5150 0.470 0.470 0.480 0.470 0.560 5,867,035 0.5150 -5.05%
2011-03-24 0 0.495 0.490 0.500 0.430 0.680 17,405,382 10,056,501 0.5778 0.495 0.490 0.500 0.430 0.680 17,405,382 0.5778 25.32%
2011-03-23 0 0.395 0.395 0.400 0.270 0.420 5,603,558 2,085,625 0.3722 0.395 0.395 0.400 0.270 0.420 5,603,558 0.3722 46.30%
2011-03-22 0 0.270 0.270 0.275 0.270 0.295 1,422,880 398,255 0.2799 0.270 0.270 0.275 0.270 0.295 1,422,880 0.2799 -8.47%
2011-03-21 0 0.295 0.295 0.300 0.265 0.310 1,988,157 601,083 0.3023 0.295 0.295 0.300 0.265 0.310 1,988,157 0.3023 5.36%
2011-03-18 0 0.280 0.280 0.285 0.220 0.285 1,555,597 403,759 0.2596 0.280 0.280 0.285 0.220 0.285 1,555,597 0.2596 21.74%
2011-03-17 0 0.230 0.220 0.223 0.223 0.290 1,510,200 368,926 0.2443 0.230 0.220 0.223 0.223 0.290 1,510,200 0.2443 -20.69%
2011-03-16 0 0.290 0.285 0.290 0.285 0.310 902,200 265,357 0.2941 0.290 0.285 0.290 0.285 0.310 902,200 0.2941 -6.45%
2011-03-15 0 0.310 0.310 0.315 0.280 0.345 2,523,000 770,455 0.3054 0.310 0.310 0.315 0.280 0.345 2,523,000 0.3054 -23.46%
2011-03-14 0 0.405 0.390 0.405 0.300 0.405 2,996,219 1,059,848 0.3537 0.405 0.390 0.405 0.300 0.405 2,996,219 0.3537 10.96%
2011-03-11 0 0.365 0.365 0.370 0.360 0.420 4,612,493 1,771,834 0.3841 0.365 0.365 0.370 0.360 0.420 4,612,493 0.3841 -18.89%
2011-03-10 0 0.450 0.445 0.460 0.450 0.480 2,625,744 1,211,452 0.4614 0.450 0.445 0.460 0.450 0.480 2,625,744 0.4614 -10.00%
2011-03-09 0 0.500 0.490 0.510 0.495 0.560 2,302,918 1,193,338 0.5182 0.500 0.490 0.510 0.495 0.560 2,302,918 0.5182 -7.41%
2011-03-08 0 0.540 0.530 0.540 0.495 0.540 1,421,789 730,677 0.5139 0.540 0.530 0.540 0.495 0.540 1,421,789 0.5139 8.00%
2011-03-07 0 0.500 0.500 0.520 0.495 0.570 1,066,434 572,626 0.5370 0.500 0.500 0.520 0.495 0.570 1,066,434 0.5370 -13.79%
2011-03-04 0 0.580 0.570 0.580 0.560 0.640 1,225,900 736,332 0.6006 0.580 0.570 0.580 0.560 0.640 1,225,900 0.6006 0.00%
2011-03-03 0 0.580 0.560 0.580 0.560 0.610 2,744,283 1,622,971 0.5914 0.580 0.560 0.580 0.560 0.610 2,744,283 0.5914 1.75%
2011-03-02 0 0.570 0.560 0.570 0.500 0.640 5,493,400 3,107,310 0.5656 0.570 0.560 0.570 0.500 0.640 5,493,400 0.5656 -14.93%
2011-03-01 0 0.670 0.670 0.680 0.530 0.690 5,091,548 3,228,094 0.6340 0.670 0.670 0.680 0.530 0.690 5,091,548 0.6340 19.64%
2011-02-28 0 0.560 0.550 0.570 0.485 0.580 3,487,393 1,875,235 0.5377 0.560 0.550 0.570 0.485 0.580 3,487,393 0.5377 1.82%
2011-02-25 0 0.550 0.550 0.560 0.465 0.570 3,001,351 1,588,984 0.5294 0.550 0.550 0.560 0.465 0.570 3,001,351 0.5294 12.24%
2011-02-24 0 0.490 0.490 0.500 0.485 0.610 2,352,961 1,294,225 0.5500 0.490 0.490 0.500 0.485 0.610 2,352,961 0.5500 -7.55%
2011-02-23 0 0.530 0.520 0.530 0.480 0.540 3,693,448 1,913,397 0.5181 0.530 0.520 0.530 0.480 0.540 3,693,448 0.5181 3.92%
2011-02-22 0 0.510 0.500 0.510 0.465 0.570 7,200,009 3,509,891 0.4875 0.510 0.500 0.510 0.465 0.570 7,200,009 0.4875 -10.53%
2011-02-21 0 0.570 0.570 0.580 0.550 0.630 1,706,878 1,014,883 0.5946 0.570 0.570 0.580 0.550 0.630 1,706,878 0.5946 -9.52%
2011-02-18 0 0.630 0.620 0.630 0.600 0.670 2,896,569 1,850,665 0.6389 0.630 0.620 0.630 0.600 0.670 2,896,569 0.6389 3.28%
2011-02-17 0 0.610 0.610 0.620 0.580 0.650 7,168,791 4,401,695 0.6140 0.610 0.610 0.620 0.580 0.650 7,168,791 0.6140 -6.15%
2011-02-16 0 0.650 0.650 0.660 0.590 0.670 3,756,708 2,419,906 0.6442 0.650 0.650 0.660 0.590 0.670 3,756,708 0.6442 6.56%
2011-02-15 0 0.610 0.610 0.620 0.610 0.710 4,119,418 2,752,252 0.6681 0.610 0.610 0.620 0.610 0.710 4,119,418 0.6681 -15.28%
2011-02-14 0 0.720 0.710 0.720 0.620 0.780 6,647,400 4,640,060 0.6980 0.720 0.710 0.720 0.620 0.780 6,647,400 0.6980 5.88%
2011-02-11 0 0.680 0.680 0.700 0.490 0.700 11,363,600 6,855,135 0.6033 0.680 0.680 0.700 0.490 0.700 11,363,600 0.6033 1.49%
2011-02-10 0 0.670 0.670 0.700 0.670 0.930 5,849,268 4,780,941 0.8174 0.670 0.670 0.700 0.670 0.930 5,849,268 0.8174 -26.37%
2011-02-09 0 0.910 0.890 0.900 0.900 1.210 7,839,800 8,015,876 1.0225 0.910 0.890 0.900 0.900 1.210 7,839,800 1.0225 -24.17%
2011-02-08 0 1.200 1.190 1.200 1.160 1.540 6,992,130 8,995,539 1.2865 1.200 1.190 1.200 1.160 1.540 6,992,130 1.2865 -21.57%
2011-02-07 0 1.530 1.530 1.550 1.510 1.780 1,786,144 2,903,011 1.6253 1.530 1.530 1.550 1.510 1.780 1,786,144 1.6253 -14.53%
2011-02-02 0 1.790 1.790 1.800 1.620 1.810 1,623,833 2,818,593 1.7358 1.790 1.790 1.800 1.620 1.810 1,623,833 1.7358 9.15%
2011-02-01 0 1.640 1.640 1.650 1.570 1.650 1,897,200 3,064,952 1.6155 1.640 1.640 1.650 1.570 1.650 1,897,200 1.6155 -1.20%
2011-01-31 0 1.660 1.620 1.670 1.550 1.670 498,600 795,412 1.5953 1.660 1.620 1.670 1.550 1.670 498,600 1.5953 1.84%
2011-01-28 0 1.630 1.620 1.640 1.600 1.690 1,080,729 1,770,846 1.6386 1.630 1.620 1.640 1.600 1.690 1,080,729 1.6386 -5.78%
2011-01-27 0 1.730 1.720 1.730 1.650 1.750 2,083,292 3,560,911 1.7093 1.730 1.720 1.730 1.650 1.750 2,083,292 1.7093 -2.26%
2011-01-26 0 1.770 1.770 1.780 1.630 1.850 1,121,335 1,962,664 1.7503 1.770 1.770 1.780 1.630 1.850 1,121,335 1.7503 -2.21%
2011-01-25 0 1.810 1.810 1.830 1.790 1.910 1,111,254 2,037,727 1.8337 1.810 1.810 1.830 1.790 1.910 1,111,254 1.8337 0.00%
2011-01-24 0 1.810 1.810 1.820 1.800 1.940 2,388,939 4,411,374 1.8466 1.810 1.810 1.820 1.800 1.940 2,388,939 1.8466 -6.22%
2011-01-21 0 1.930 1.920 1.930 1.860 2.080 1,884,970 3,674,369 1.9493 1.930 1.920 1.930 1.860 2.080 1,884,970 1.9493 -3.98%
2011-01-20 0 2.010 1.980 2.010 1.950 2.380 2,759,023 5,768,348 2.0907 2.010 1.980 2.010 1.950 2.380 2,759,023 2.0907 -12.61%
2011-01-19 0 2.300 2.290 2.300 2.250 2.350 711,590 1,634,718 2.2973 2.300 2.290 2.300 2.250 2.350 711,590 2.2973 1.32%
2011-01-18 0 2.270 2.270 2.290 2.220 2.500 2,258,120 5,287,854 2.3417 2.270 2.270 2.290 2.220 2.500 2,258,120 2.3417 -2.16%
2011-01-17 0 2.320 2.330 2.340 2.210 2.360 816,200 1,853,180 2.2705 2.320 2.330 2.340 2.210 2.360 816,200 2.2705 -1.28%
2011-01-14 0 2.350 2.310 2.360 2.200 2.400 1,647,332 3,786,652 2.2987 2.350 2.310 2.360 2.200 2.400 1,647,332 2.2987 -3.29%
2011-01-13 0 2.430 2.370 2.430 2.380 2.680 2,003,822 4,978,024 2.4843 2.430 2.370 2.430 2.380 2.680 2,003,822 2.4843 -6.54%
2011-01-12 0 2.600 2.590 2.600 2.420 2.610 2,602,645 6,606,482 2.5384 2.600 2.590 2.600 2.420 2.610 2,602,645 2.5384 5.26%
2011-01-11 0 2.470 2.450 2.470 2.240 2.550 2,901,200 6,907,150 2.3808 2.470 2.450 2.470 2.240 2.550 2,901,200 2.3808 9.78%
2011-01-10 0 2.250 2.220 2.250 2.210 2.530 2,757,402 6,355,541 2.3049 2.250 2.220 2.250 2.210 2.530 2,757,402 2.3049 -5.86%
2011-01-07 0 2.390 2.380 2.430 2.350 2.830 6,330,613 16,609,463 2.6237 2.390 2.380 2.430 2.350 2.830 6,330,613 2.6237 -4.40%
2011-01-06 0 2.500 2.500 2.510 2.220 2.650 7,133,162 17,502,189 2.4536 2.500 2.500 2.510 2.220 2.650 7,133,162 2.4536 15.74%
2011-01-05 0 2.160 2.140 2.160 2.040 2.190 2,419,878 5,129,047 2.1195 2.160 2.140 2.160 2.040 2.190 2,419,878 2.1195 0.93%
2011-01-04 0 2.140 2.140 2.160 1.900 2.200 3,452,508 7,092,563 2.0543 2.140 2.140 2.160 1.900 2.200 3,452,508 2.0543 10.88%
2011-01-03 0 1.930 1.930 1.940 1.780 1.960 2,141,643 4,050,732 1.8914 1.930 1.930 1.940 1.780 1.960 2,141,643 1.8914 7.22%
2010-12-31 0 1.800 1.760 1.800 1.660 1.800 1,375,391 2,400,297 1.7452 1.800 1.760 1.800 1.660 1.800 1,375,391 1.7452 11.11%
2010-12-30 0 1.620 1.610 1.620 1.570 1.650 1,260,714 2,031,672 1.6115 1.620 1.610 1.620 1.570 1.650 1,260,714 1.6115 2.53%
2010-12-29 0 1.580 1.560 1.570 1.500 1.580 1,146,603 1,759,900 1.5349 1.580 1.560 1.570 1.500 1.580 1,146,603 1.5349 8.97%
2010-12-28 0 1.450 1.450 1.460 1.430 1.550 2,406,491 3,489,607 1.4501 1.450 1.450 1.460 1.430 1.550 2,406,491 1.4501 -11.04%
2010-12-24 0 1.630 1.620 1.630 1.570 1.680 2,156,131 3,493,392 1.6202 1.630 1.620 1.630 1.570 1.680 2,156,131 1.6202 -7.39%
2010-12-23 0 1.760 1.760 1.770 1.730 1.900 1,479,574 2,693,241 1.8203 1.760 1.760 1.770 1.730 1.900 1,479,574 1.8203 -1.68%
2010-12-22 0 1.790 1.770 1.790 1.700 1.840 3,346,800 5,923,002 1.7698 1.790 1.770 1.790 1.700 1.840 3,346,800 1.7698 4.68%
2010-12-21 0 1.710 1.690 1.710 1.510 1.740 2,204,000 3,607,974 1.6370 1.710 1.690 1.710 1.510 1.740 2,204,000 1.6370 8.23%
2010-12-20 0 1.580 1.570 1.590 1.300 1.630 1,568,056 2,338,586 1.4914 1.580 1.570 1.590 1.300 1.630 1,568,056 1.4914 -1.25%
2010-12-17 0 1.600 1.560 1.610 1.510 1.740 1,755,360 2,786,497 1.5874 1.600 1.560 1.610 1.510 1.740 1,755,360 1.5874 -5.33%
2010-12-16 0 1.690 1.690 1.740 1.650 1.790 1,559,906 2,677,754 1.7166 1.690 1.690 1.740 1.650 1.790 1,559,906 1.7166 -6.63%
2010-12-15 0 1.810 1.810 1.860 1.800 1.960 938,026 1,749,973 1.8656 1.810 1.810 1.860 1.800 1.960 938,026 1.8656 -9.50%
2010-12-14 0 2.000 2.010 2.020 1.870 2.010 524,800 1,033,530 1.9694 2.000 2.010 2.020 1.870 2.010 524,800 1.9694 3.09%
2010-12-13 0 1.940 1.880 1.960 1.860 1.980 734,616 1,420,748 1.9340 1.940 1.880 1.960 1.860 1.980 734,616 1.9340 3.19%
2010-12-10 0 1.880 1.850 1.890 1.740 2.000 2,144,508 3,878,988 1.8088 1.880 1.850 1.890 1.740 2.000 2,144,508 1.8088 -5.05%
2010-12-09 0 1.980 1.980 1.990 1.960 2.070 805,320 1,606,314 1.9946 1.980 1.980 1.990 1.960 2.070 805,320 1.9946 -4.35%
2010-12-08 0 2.070 2.020 2.070 1.930 2.320 2,274,600 4,847,390 2.1311 2.070 2.020 2.070 1.930 2.320 2,274,600 2.1311 -10.00%
2010-12-07 0 2.300 2.300 2.320 2.150 2.350 1,378,170 3,131,702 2.2724 2.300 2.300 2.320 2.150 2.350 1,378,170 2.2724 2.68%
2010-12-06 0 2.240 2.230 2.280 2.230 2.500 1,316,498 3,114,185 2.3655 2.240 2.230 2.280 2.230 2.500 1,316,498 2.3655 -3.45%
2010-12-03 0 2.320 2.310 2.350 2.300 2.500 1,942,036 4,615,913 2.3768 2.320 2.310 2.350 2.300 2.500 1,942,036 2.3768 -4.92%
2010-12-02 0 2.440 2.410 2.450 2.350 2.550 2,549,340 6,237,396 2.4467 2.440 2.410 2.450 2.350 2.550 2,549,340 2.4467 3.83%
2010-12-01 0 2.350 2.350 2.390 2.160 2.480 3,650,201 8,253,071 2.2610 2.350 2.350 2.390 2.160 2.480 3,650,201 2.2610 -7.84%
2010-11-30 0 2.550 2.480 2.550 2.380 2.550 1,469,009 3,620,749 2.4648 2.550 2.480 2.550 2.380 2.550 1,469,009 2.4648 -0.78%
2010-11-29 0 2.570 2.560 2.570 2.340 2.570 1,806,526 4,456,702 2.4670 2.570 2.560 2.570 2.340 2.570 1,806,526 2.4670 4.47%
2010-11-26 0 2.460 2.430 2.480 2.320 2.630 1,744,091 4,271,739 2.4493 2.460 2.430 2.480 2.320 2.630 1,744,091 2.4493 -5.38%
2010-11-25 0 2.600 2.590 2.640 2.590 2.840 1,654,209 4,529,188 2.7380 2.600 2.590 2.640 2.590 2.840 1,654,209 2.7380 3.17%
2010-11-24 0 2.520 2.520 2.540 2.430 2.630 2,508,121 6,305,070 2.5139 2.520 2.520 2.540 2.430 2.630 2,508,121 2.5139 2.44%
2010-11-23 0 2.460 2.460 2.480 2.460 2.750 2,152,634 5,474,075 2.5430 2.460 2.460 2.480 2.460 2.750 2,152,634 2.5430 -15.46%
2010-11-22 0 2.910 2.910 2.950 2.770 3.200 2,951,061 8,522,056 2.8878 2.910 2.910 2.950 2.770 3.200 2,951,061 2.8878 -21.14%
2010-11-19 0 3.690 3.610 3.690 3.320 3.900 1,873,452 6,681,882 3.5666 3.690 3.610 3.690 3.320 3.900 1,873,452 3.5666 -6.58%
2010-11-18 0 3.950 3.950 4.030 3.740 4.080 1,005,480 3,964,018 3.9424 3.950 3.950 4.030 3.740 4.080 1,005,480 3.9424 1.80%
2010-11-17 0 3.880 3.830 3.890 3.720 4.450 1,919,418 7,885,474 4.1083 3.880 3.830 3.890 3.720 4.450 1,919,418 4.1083 -11.21%
2010-11-16 0 4.370 4.330 4.370 4.310 4.990 1,983,918 8,993,265 4.5331 4.370 4.330 4.370 4.310 4.990 1,983,918 4.5331 -10.63%
2010-11-15 0 4.890 4.890 4.900 4.850 5.240 3,088,212 15,329,052 4.9637 4.890 4.890 4.900 4.850 5.240 3,088,212 4.9637 -3.36%
2010-11-12 0 5.060 5.010 5.080 4.900 5.800 3,504,727 18,257,455 5.2094 5.060 5.010 5.080 4.900 5.800 3,504,727 5.2094 -4.53%
2010-11-11 0 5.300 5.280 5.290 4.800 5.460 2,186,298 11,442,825 5.2339 5.300 5.280 5.290 4.800 5.460 2,186,298 5.2339 10.42%
2010-11-10 0 4.800 4.770 4.850 4.380 5.030 4,157,123 19,324,305 4.6485 4.800 4.770 4.850 4.380 5.030 4,157,123 4.6485 7.14%
2010-11-09 0 4.480 4.480 4.510 4.460 4.800 2,169,148 10,166,962 4.6871 4.480 4.480 4.510 4.460 4.800 2,169,148 4.6871 -7.63%
2010-11-08 0 4.850 4.850 4.860 4.700 4.960 1,811,019 8,757,093 4.8355 4.850 4.850 4.860 4.700 4.960 1,811,019 4.8355 5.43%
2010-11-05 0 4.600 4.550 4.600 4.460 4.890 3,969,741 18,196,143 4.5837 4.600 4.550 4.600 4.460 4.890 3,969,741 4.5837 8.49%
2010-11-04 0 4.240 4.230 4.250 3.880 4.430 6,400,182 27,017,181 4.2213 4.240 4.230 4.250 3.880 4.430 6,400,182 4.2213 13.07%
2010-11-03 0 3.750 3.750 3.780 3.290 3.750 3,386,825 12,200,511 3.6023 3.750 3.750 3.780 3.290 3.750 3,386,825 3.6023 13.29%
2010-11-02 0 3.310 3.290 3.310 3.200 3.500 1,447,700 4,825,581 3.3333 3.310 3.290 3.310 3.200 3.500 1,447,700 3.3333 -5.43%
2010-11-01 0 3.500 3.480 3.500 3.050 3.540 1,855,450 6,235,680 3.3607 3.500 3.480 3.500 3.050 3.540 1,855,450 3.3607 16.67%
2010-10-29 0 3.000 3.000 3.040 2.800 3.200 2,449,143 7,350,101 3.0011 3.000 3.000 3.040 2.800 3.200 2,449,143 3.0011 -9.09%
2010-10-28 0 3.300 3.300 3.380 3.240 3.600 2,702,742 9,177,417 3.3956 3.300 3.300 3.380 3.240 3.600 2,702,742 3.3956 -7.56%
2010-10-27 0 3.570 3.500 3.570 3.460 3.940 9,489,700 35,169,892 3.7061 3.570 3.500 3.570 3.460 3.940 9,489,700 3.7061 -7.27%
2010-10-26 0 3.850 3.840 3.850 3.800 3.930 4,617,562 17,911,602 3.8790 3.850 3.840 3.850 3.800 3.930 4,617,562 3.8790 -0.52%
2010-10-25 0 3.870 3.860 3.880 3.670 3.910 2,420,869 9,361,060 3.8668 3.870 3.860 3.880 3.670 3.910 2,420,869 3.8668 2.65%
2010-10-22 0 3.770 3.750 3.790 3.600 3.940 5,874,779 22,167,057 3.7733 3.770 3.750 3.790 3.600 3.940 5,874,779 3.7733 0.00%
2010-10-21 0 3.770 3.770 3.850 3.450 3.860 5,014,218 18,351,208 3.6598 3.770 3.770 3.850 3.450 3.860 5,014,218 3.6598 2.45%
2010-10-20 0 3.680 3.640 3.650 3.270 4.000 5,053,889 18,840,735 3.7280 3.680 3.640 3.650 3.270 4.000 5,053,889 3.7280 -1.34%
2010-10-19 0 3.730 3.730 3.750 3.270 3.750 2,713,409 9,609,650 3.5415 3.730 3.730 3.750 3.270 3.750 2,713,409 3.5415 14.42%
2010-10-18 0 3.260 3.260 3.280 3.200 3.430 959,543 3,172,216 3.3060 3.260 3.260 3.280 3.200 3.430 959,543 3.3060 -4.68%
2010-10-15 0 3.420 3.380 3.450 3.000 3.450 4,546,384 14,827,757 3.2614 3.420 3.380 3.450 3.000 3.450 4,546,384 3.2614 11.76%
2010-10-14 0 3.060 3.060 3.070 2.880 3.110 2,624,718 7,902,922 3.0110 3.060 3.060 3.070 2.880 3.110 2,624,718 3.0110 1.32%
2010-10-13 0 3.020 3.000 3.040 2.480 3.170 7,312,578 20,867,739 2.8537 3.020 3.000 3.040 2.480 3.170 7,312,578 2.8537 -3.21%
2010-10-12 0 3.120 3.110 3.120 2.800 3.250 3,183,499 9,916,607 3.1150 3.120 3.110 3.120 2.800 3.250 3,183,499 3.1150 6.85%
2010-10-11 0 2.920 2.920 2.980 2.620 3.320 8,077,223 24,725,846 3.0612 2.920 2.920 2.980 2.620 3.320 8,077,223 3.0612 12.31%
2010-10-08 0 2.600 2.610 2.620 2.450 2.700 4,945,096 12,932,471 2.6152 2.600 2.610 2.620 2.450 2.700 4,945,096 2.6152 5.26%
2010-10-07 0 2.470 2.470 2.500 2.450 2.630 6,727,312 16,978,556 2.5238 2.470 2.470 2.500 2.450 2.630 6,727,312 2.5238 -7.84%
2010-10-06 0 2.680 2.600 2.680 2.420 2.760 5,546,278 14,049,270 2.5331 2.680 2.600 2.680 2.420 2.760 5,546,278 2.5331 13.56%
2010-10-05 0 2.360 2.370 2.380 2.310 2.530 7,341,089 17,291,230 2.3554 2.360 2.370 2.380 2.310 2.530 7,341,089 2.3554 -6.72%
2010-10-04 0 2.530 2.530 2.550 2.300 2.650 8,962,401 22,813,693 2.5455 2.530 2.530 2.550 2.300 2.650 8,962,401 2.5455 12.95%
2010-09-30 0 2.240 2.220 2.240 2.010 2.300 4,190,094 9,337,469 2.2285 2.240 2.220 2.240 2.010 2.300 4,190,094 2.2285 5.66%
2010-09-29 0 2.120 2.120 2.140 1.980 2.230 5,058,293 10,868,783 2.1487 2.120 2.120 2.140 1.980 2.230 5,058,293 2.1487 7.07%
2010-09-28 0 1.980 1.980 2.000 1.950 2.170 3,336,867 6,813,869 2.0420 1.980 1.980 2.000 1.950 2.170 3,336,867 2.0420 -10.00%
2010-09-27 0 2.200 2.190 2.200 1.890 2.350 5,301,051 11,402,669 2.1510 2.200 2.190 2.200 1.890 2.350 5,301,051 2.1510 21.55%
2010-09-24 0 1.810 1.800 1.830 1.600 1.830 2,790,579 4,744,337 1.7001 1.810 1.800 1.830 1.600 1.830 2,790,579 1.7001 8.38%
2010-09-22 0 1.670 1.690 1.730 1.420 1.730 4,306,831 6,846,664 1.5897 1.670 1.690 1.730 1.420 1.730 4,306,831 1.5897 18.44%
2010-09-21 0 1.410 1.410 1.430 1.320 1.420 1,676,299 2,317,188 1.3823 1.410 1.410 1.430 1.320 1.420 1,676,299 1.3823 1.44%
2010-09-20 0 1.390 1.360 1.390 1.290 1.390 1,342,267 1,798,740 1.3401 1.390 1.360 1.390 1.290 1.390 1,342,267 1.3401 6.92%
2010-09-17 0 1.300 1.290 1.300 1.130 1.310 2,152,407 2,667,372 1.2393 1.300 1.290 1.300 1.130 1.310 2,152,407 1.2393 9.24%
2010-09-16 0 1.190 1.060 1.210 1.000 1.260 1,437,431 1,662,305 1.1564 1.190 1.060 1.210 1.000 1.260 1,437,431 1.1564 -2.46%
2010-09-15 0 1.220 1.220 1.240 1.200 1.250 633,432 783,445 1.2368 1.220 1.220 1.240 1.200 1.250 633,432 1.2368 -0.81%
2010-09-14 0 1.230 1.230 1.240 1.230 1.270 438,878 545,192 1.2422 1.230 1.230 1.240 1.230 1.270 438,878 1.2422 -3.15%
2010-09-13 0 1.270 1.240 1.270 1.140 1.270 1,432,244 1,772,190 1.2374 1.270 1.240 1.270 1.140 1.270 1,432,244 1.2374 10.43%
2010-09-10 0 1.150 1.150 1.170 1.110 1.200 569,333 658,310 1.1563 1.150 1.150 1.170 1.110 1.200 569,333 1.1563 0.88%
2010-09-09 0 1.140 1.130 1.140 1.130 1.190 825,738 946,976 1.1468 1.140 1.130 1.140 1.130 1.190 825,738 1.1468 1.79%
2010-09-08 0 1.120 1.110 1.130 1.090 1.140 879,140 977,094 1.1114 1.120 1.110 1.130 1.090 1.140 879,140 1.1114 -6.67%
2010-09-07 0 1.200 1.180 1.200 1.150 1.270 1,081,358 1,286,177 1.1894 1.200 1.180 1.200 1.150 1.270 1,081,358 1.1894 -2.44%
2010-09-06 0 1.230 1.230 1.250 1.070 1.270 2,479,427 2,928,280 1.1810 1.230 1.230 1.250 1.070 1.270 2,479,427 1.1810 14.95%
2010-09-03 0 1.070 1.070 1.100 1.000 1.100 1,479,371 1,560,653 1.0549 1.070 1.070 1.100 1.000 1.100 1,479,371 1.0549 3.88%
2010-09-02 0 1.030 1.030 1.040 1.000 1.090 1,119,530 1,179,770 1.0538 1.030 1.030 1.040 1.000 1.090 1,119,530 1.0538 1.98%
2010-09-01 0 1.010 1.010 1.030 1.000 1.060 1,644,515 1,690,928 1.0282 1.010 1.010 1.030 1.000 1.060 1,644,515 1.0282 -3.81%
2010-08-31 0 1.050 1.050 1.100 1.010 1.060 593,322 616,913 1.0398 1.050 1.050 1.100 1.010 1.060 593,322 1.0398 -3.67%
2010-08-30 0 1.090 1.080 1.100 1.030 1.100 1,153,517 1,251,217 1.0847 1.090 1.080 1.100 1.030 1.100 1,153,517 1.0847 3.81%
2010-08-27 0 1.050 1.040 1.070 1.000 1.130 2,065,746 2,225,579 1.0774 1.050 1.040 1.070 1.000 1.130 2,065,746 1.0774 -10.26%
2010-08-26 0 1.170 1.170 1.210 1.130 1.310 1,049,245 1,288,322 1.2279 1.170 1.170 1.210 1.130 1.310 1,049,245 1.2279 -6.40%
2010-08-25 0 1.250 1.240 1.270 1.230 1.340 265,827 331,276 1.2462 1.250 1.240 1.270 1.230 1.340 265,827 1.2462 -0.79%
2010-08-24 0 1.260 1.260 1.310 1.260 1.340 485,506 620,543 1.2781 1.260 1.260 1.310 1.260 1.340 485,506 1.2781 -3.08%
2010-08-23 0 1.300 1.300 1.340 1.290 1.430 349,797 460,208 1.3156 1.300 1.300 1.340 1.290 1.430 349,797 1.3156 -5.80%
2010-08-20 0 1.380 1.370 1.380 1.370 1.400 654,080 903,152 1.3808 1.380 1.370 1.380 1.370 1.400 654,080 1.3808 -4.83%
2010-08-19 0 1.450 1.450 1.460 1.390 1.490 1,075,276 1,565,182 1.4556 1.450 1.450 1.460 1.390 1.490 1,075,276 1.4556 0.69%
2010-08-18 0 1.440 1.420 1.450 1.410 1.480 795,774 1,151,883 1.4475 1.440 1.420 1.450 1.410 1.480 795,774 1.4475 4.35%
2010-08-17 0 1.380 1.360 1.380 1.320 1.400 1,568,306 2,139,609 1.3643 1.380 1.360 1.380 1.320 1.400 1,568,306 1.3643 0.73%
2010-08-16 0 1.370 1.360 1.380 1.340 1.460 1,553,431 2,149,318 1.3836 1.370 1.360 1.380 1.340 1.460 1,553,431 1.3836 -13.29%
2010-08-13 0 1.580 1.580 1.600 1.560 1.730 921,850 1,505,361 1.6330 1.580 1.580 1.600 1.560 1.730 921,850 1.6330 -1.25%
2010-08-12 0 1.600 1.590 1.610 1.540 1.610 893,733 1,413,136 1.5812 1.600 1.590 1.610 1.540 1.610 893,733 1.5812 -1.84%
2010-08-11 0 1.630 1.630 1.640 1.610 1.710 2,342,647 3,886,526 1.6590 1.630 1.630 1.640 1.610 1.710 2,342,647 1.6590 0.62%
2010-08-10 0 1.620 1.600 1.630 1.550 1.750 3,801,417 6,159,789 1.6204 1.620 1.600 1.630 1.550 1.750 3,801,417 1.6204 -5.26%
2010-08-09 0 1.710 1.700 1.710 1.380 1.790 7,949,245 12,828,564 1.6138 1.710 1.700 1.710 1.380 1.790 7,949,245 1.6138 27.61%
2010-08-06 0 1.340 1.340 1.350 1.240 1.360 2,163,986 2,872,371 1.3274 1.340 1.340 1.350 1.240 1.360 2,163,986 1.3274 3.88%
2010-08-05 0 1.290 1.290 1.310 1.270 1.350 925,926 1,198,975 1.2949 1.290 1.290 1.310 1.270 1.350 925,926 1.2949 -4.44%
2010-08-04 0 1.350 1.350 1.360 1.330 1.390 1,526,586 2,067,384 1.3543 1.350 1.350 1.360 1.330 1.390 1,526,586 1.3543 -0.74%
2010-08-03 0 1.360 1.340 1.360 1.270 1.390 3,146,513 4,232,528 1.3451 1.360 1.340 1.360 1.270 1.390 3,146,513 1.3451 4.62%
2010-08-02 0 1.300 1.300 1.310 1.180 1.310 2,553,696 3,211,019 1.2574 1.300 1.300 1.310 1.180 1.310 2,553,696 1.2574 8.33%
2010-07-30 0 1.200 1.200 1.250 1.200 1.280 782,396 962,101 1.2297 1.200 1.200 1.250 1.200 1.280 782,396 1.2297 -4.00%
2010-07-29 0 1.250 1.250 1.280 1.180 1.310 1,105,059 1,399,371 1.2663 1.250 1.250 1.280 1.180 1.310 1,105,059 1.2663 2.46%
2010-07-28 0 1.220 1.220 1.260 1.220 1.300 929,414 1,182,295 1.2721 1.220 1.220 1.260 1.220 1.300 929,414 1.2721 -3.17%
2010-07-27 0 1.260 1.260 1.290 1.220 1.310 1,517,560 1,941,886 1.2796 1.260 1.260 1.290 1.220 1.310 1,517,560 1.2796 -0.79%
2010-07-26 0 1.270 1.260 1.300 1.170 1.330 2,701,470 3,395,075 1.2568 1.270 1.260 1.300 1.170 1.330 2,701,470 1.2568 8.55%
2010-07-23 0 1.170 1.150 1.170 1.030 1.180 8,882,986 10,038,545 1.1301 1.170 1.150 1.170 1.030 1.180 8,882,986 1.1301 13.59%
2010-07-22 0 1.030 1.020 1.030 0.960 1.030 1,654,349 1,658,581 1.0026 1.030 1.020 1.030 0.960 1.030 1,654,349 1.0026 1.98%
2010-07-21 0 1.010 0.990 1.030 0.990 1.050 1,134,599 1,153,427 1.0166 1.010 0.990 1.030 0.990 1.050 1,134,599 1.0166 -0.98%
2010-07-20 0 1.020 1.020 1.050 0.980 1.060 1,588,262 1,636,086 1.0301 1.020 1.020 1.050 0.980 1.060 1,588,262 1.0301 0.00%
2010-07-19 0 1.020 1.010 1.030 0.970 1.020 1,405,060 1,412,923 1.0056 1.020 1.010 1.030 0.970 1.020 1,405,060 1.0056 -3.77%
2010-07-16 0 1.060 1.060 1.080 1.050 1.120 859,362 927,383 1.0792 1.060 1.060 1.080 1.050 1.120 859,362 1.0792 -6.19%
2010-07-15 0 1.130 1.110 1.150 1.090 1.150 1,565,351 1,766,785 1.1287 1.130 1.110 1.150 1.090 1.150 1,565,351 1.1287 -4.24%
2010-07-14 0 1.180 1.180 1.190 1.170 1.300 1,274,909 1,586,130 1.2441 1.180 1.180 1.190 1.170 1.300 1,274,909 1.2441 -4.07%
2010-07-13 0 1.230 1.220 1.240 1.200 1.280 696,447 858,569 1.2328 1.230 1.220 1.240 1.200 1.280 696,447 1.2328 0.82%
2010-07-12 0 1.220 1.200 1.230 1.160 1.250 1,542,878 1,869,864 1.2119 1.220 1.200 1.230 1.160 1.250 1,542,878 1.2119 7.02%
2010-07-09 0 1.140 1.130 1.150 0.970 1.150 2,286,140 2,529,744 1.1066 1.140 1.130 1.150 0.970 1.150 2,286,140 1.1066 16.33%
2010-07-08 0 0.980 0.960 0.980 0.960 1.090 6,452,704 6,607,296 1.0240 0.980 0.960 0.980 0.960 1.090 6,452,704 1.0240 -3.92%
2010-07-07 0 1.020 1.030 1.040 1.010 1.180 4,003,684 4,303,745 1.0749 1.020 1.030 1.040 1.010 1.180 4,003,684 1.0749 -13.56%
2010-07-06 0 1.180 1.180 1.190 1.100 1.200 4,174,600 4,880,538 1.1691 1.180 1.180 1.190 1.100 1.200 4,174,600 1.1691 -4.07%
2010-07-05 0 1.230 1.230 1.290 1.230 1.320 663,962 845,761 1.2738 1.230 1.230 1.290 1.230 1.320 663,962 1.2738 -4.65%
2010-07-02 0 1.290 1.290 1.320 1.260 1.350 633,561 817,542 1.2904 1.290 1.290 1.320 1.260 1.350 633,561 1.2904 -2.27%
2010-06-30 0 1.320 1.310 1.370 1.240 1.350 1,617,225 2,125,902 1.3145 1.320 1.310 1.370 1.240 1.350 1,617,225 1.3145 -4.35%
2010-06-29 0 1.380 1.370 1.390 1.350 1.490 1,625,121 2,285,526 1.4064 1.380 1.370 1.390 1.350 1.490 1,625,121 1.4064 -7.38%
2010-06-28 0 1.490 1.490 1.510 1.480 1.570 826,394 1,255,739 1.5195 1.490 1.490 1.510 1.480 1.570 826,394 1.5195 -2.61%
2010-06-25 0 1.530 1.530 1.560 1.470 1.590 1,570,166 2,368,751 1.5086 1.530 1.530 1.560 1.470 1.590 1,570,166 1.5086 -3.16%
2010-06-24 0 1.580 1.580 1.620 1.530 1.660 2,035,644 3,293,958 1.6181 1.580 1.580 1.620 1.530 1.660 2,035,644 1.6181 -0.63%
2010-06-23 0 1.590 1.580 1.590 1.410 1.600 2,628,846 3,998,444 1.5210 1.590 1.580 1.590 1.410 1.600 2,628,846 1.5210 1.92%
2010-06-22 0 1.560 1.570 1.580 1.400 1.710 3,656,845 5,951,735 1.6276 1.560 1.570 1.580 1.400 1.710 3,656,845 1.6276 0.65%
2010-06-21 0 1.550 1.530 1.550 1.350 1.650 5,117,306 7,864,149 1.5368 1.550 1.530 1.550 1.350 1.650 5,117,306 1.5368 23.02%
2010-06-18 0 1.260 1.260 1.270 1.200 1.390 4,183,076 5,429,993 1.2981 1.260 1.260 1.270 1.200 1.390 4,183,076 1.2981 -11.27%
2010-06-17 0 1.420 1.420 1.430 1.380 1.500 3,475,392 5,003,817 1.4398 1.420 1.420 1.430 1.380 1.500 3,475,392 1.4398 -10.13%
2010-06-15 0 1.580 1.570 1.590 1.410 1.630 3,409,045 5,265,634 1.5446 1.580 1.570 1.590 1.410 1.630 3,409,045 1.5446 5.33%
2010-06-14 0 1.500 1.480 1.510 1.240 1.510 1,902,280 2,685,775 1.4119 1.500 1.480 1.510 1.240 1.510 1,902,280 1.4119 17.19%
2010-06-11 0 1.280 1.260 1.280 1.200 1.310 2,243,025 2,818,360 1.2565 1.280 1.260 1.280 1.200 1.310 2,243,025 1.2565 8.47%
2010-06-10 0 1.180 1.180 1.200 1.140 1.250 4,178,352 5,041,474 1.2066 1.180 1.180 1.200 1.140 1.250 4,178,352 1.2066 -4.84%
2010-06-09 0 1.240 1.220 1.240 1.080 1.340 5,350,445 6,526,969 1.2199 1.240 1.220 1.240 1.080 1.340 5,350,445 1.2199 3.33%
2010-06-08 0 1.200 1.200 1.220 1.010 1.220 4,700,251 5,041,151 1.0725 1.200 1.200 1.220 1.010 1.220 4,700,251 1.0725 16.50%
2010-06-07 0 1.030 1.040 1.050 0.940 1.120 7,770,634 8,030,610 1.0335 1.030 1.040 1.050 0.940 1.120 7,770,634 1.0335 -19.53%
2010-06-04 0 1.280 1.280 1.300 1.150 2.130 9,478,596 13,777,376 1.4535 1.280 1.280 1.300 1.150 2.130 9,478,596 1.4535

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top