New Times Corporation Limited (BM): Wrnt due 2011-06-16

Exchange Code Listed Last trade Delisted
HK Main 00937  2010-06-29  2011-06-21  2011-06-27
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
2011-06-24 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 0.010 - - - - 0 - 0.00%
2011-06-21 0 0.010 - 0.010 0.010 0.010 24,285 240 0.0099 0.010 - 0.010 0.010 0.010 24,285 0.0099 0.00%
2011-06-20 0 0.010 - 0.010 0.010 0.010 2,000 20 0.0100 0.010 - 0.010 0.010 0.010 2,000 0.0100 0.00%
2011-06-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-06-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-06-15 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-06-14 0 0.010 - 0.010 0.010 0.010 105,143 1,041 0.0099 0.010 - 0.010 0.010 0.010 105,143 0.0099 0.00%
2011-06-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-06-10 0 0.010 - 0.010 - - 1,428 1 0.0007 0.010 - 0.010 - - 1,428 0.0007 0.00%
2011-06-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-06-08 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-06-07 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-06-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-06-02 0 0.010 - 0.010 - - 571 0 - 0.010 - 0.010 - - 571 - 0.00%
2011-06-01 0 0.010 - 0.010 - - 4,284 4 0.0009 0.010 - 0.010 - - 4,284 0.0009 0.00%
2011-05-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-05-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-05-27 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-05-26 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-05-25 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-05-24 0 0.010 - 0.010 0.010 0.010 520,000 5,200 0.0100 0.010 - 0.010 0.010 0.010 520,000 0.0100 0.00%
2011-05-23 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-05-20 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-05-19 0 0.010 - 0.010 0.010 0.010 20,000 200 0.0100 0.010 - 0.010 0.010 0.010 20,000 0.0100 0.00%
2011-05-18 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-05-17 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-05-16 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-05-13 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-05-12 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-05-11 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-05-09 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-05-06 0 0.010 - 0.010 0.010 0.010 2,041,141 20,375 0.0100 0.010 - 0.010 0.010 0.010 2,041,141 0.0100 0.00%
2011-05-05 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-05-04 0 0.010 - 0.010 - - 1,428 1 0.0007 0.010 - 0.010 - - 1,428 0.0007 0.00%
2011-05-03 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-04-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-04-28 0 0.010 - 0.010 0.010 0.010 5,004,855 50,024 0.0100 0.010 - 0.010 0.010 0.010 5,004,855 0.0100 0.00%
2011-04-27 0 0.010 - 0.010 0.010 0.010 1,208,569 12,042 0.0100 0.010 - 0.010 0.010 0.010 1,208,569 0.0100 0.00%
2011-04-26 0 0.010 - 0.010 0.010 0.010 1,562,283 15,593 0.0100 0.010 - 0.010 0.010 0.010 1,562,283 0.0100 -16.67%
2011-04-21 0 0.012 0.012 0.013 0.010 0.013 2,814,853 30,773 0.0109 0.012 0.012 0.013 0.010 0.013 2,814,853 0.0109 -7.69%
2011-04-20 0 0.013 0.011 0.013 0.010 0.014 2,693,995 34,176 0.0127 0.013 0.011 0.013 0.010 0.014 2,693,995 0.0127 30.00%
2011-04-19 0 0.010 0.010 0.011 0.010 0.010 288,855 2,864 0.0099 0.010 0.010 0.011 0.010 0.010 288,855 0.0099 0.00%
2011-04-18 0 0.010 0.010 0.011 0.010 0.012 3,565,136 38,492 0.0108 0.010 0.010 0.011 0.010 0.012 3,565,136 0.0108 -16.67%
2011-04-15 0 0.012 0.012 0.014 0.011 0.014 1,391,426 16,947 0.0122 0.012 0.012 0.014 0.011 0.014 1,391,426 0.0122 0.00%
2011-04-14 0 0.012 0.011 0.013 0.011 0.014 1,595,997 20,249 0.0127 0.012 0.011 0.013 0.011 0.014 1,595,997 0.0127 -7.69%
2011-04-13 0 0.013 0.013 0.014 0.011 0.014 2,534,512 33,279 0.0131 0.013 0.013 0.014 0.011 0.014 2,534,512 0.0131 8.33%
2011-04-12 0 0.012 0.012 0.013 0.011 0.016 8,911,135 115,908 0.0130 0.012 0.012 0.013 0.011 0.016 8,911,135 0.0130 -14.29%
2011-04-11 0 0.014 0.012 0.014 0.010 0.014 13,784,565 174,708 0.0127 0.014 0.012 0.014 0.010 0.014 13,784,565 0.0127 40.00%
2011-04-08 0 0.010 - 0.010 0.010 0.010 4,939,710 49,225 0.0100 0.010 - 0.010 0.010 0.010 4,939,710 0.0100 0.00%
2011-04-07 0 0.010 - 0.010 0.010 0.010 2,121,141 21,201 0.0100 0.010 - 0.010 0.010 0.010 2,121,141 0.0100 0.00%
2011-04-06 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-04-04 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-04-01 0 0.010 - 0.010 0.010 0.010 4,000 40 0.0100 0.010 - 0.010 0.010 0.010 4,000 0.0100 0.00%
2011-03-31 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-03-30 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-03-29 0 0.010 - 0.010 - - 0 0 - 0.010 - 0.010 - - 0 - 0.00%
2011-03-28 0 0.010 - 0.010 0.010 0.010 501,714 5,002 0.0100 0.010 - 0.010 0.010 0.010 501,714 0.0100 0.00%
2011-03-25 0 0.010 - 0.010 0.010 0.010 1,904,284 19,026 0.0100 0.010 - 0.010 0.010 0.010 1,904,284 0.0100 0.00%
2011-03-24 0 0.010 - 0.010 0.010 0.010 504,285 5,021 0.0100 0.010 - 0.010 0.010 0.010 504,285 0.0100 0.00%
2011-03-23 0 0.010 - 0.010 0.010 0.010 1,004,284 10,021 0.0100 0.010 - 0.010 0.010 0.010 1,004,284 0.0100 0.00%
2011-03-22 0 0.010 - 0.010 0.010 0.010 1,333,714 13,319 0.0100 0.010 - 0.010 0.010 0.010 1,333,714 0.0100 0.00%
2011-03-21 0 0.010 - 0.010 - - 857 1 0.0012 0.010 - 0.010 - - 857 0.0012 0.00%
2011-03-18 0 0.010 - 0.011 - - 0 0 - 0.010 - 0.011 - - 0 - 0.00%
2011-03-17 0 0.010 - 0.011 0.010 0.010 30,856 301 0.0098 0.010 - 0.011 0.010 0.010 30,856 0.0098 0.00%
2011-03-16 0 0.010 0.010 0.011 0.010 0.011 1,263,711 13,119 0.0104 0.010 0.010 0.011 0.010 0.011 1,263,711 0.0104 0.00%
2011-03-15 0 0.010 - 0.010 0.010 0.010 2,000,856 20,004 0.0100 0.010 - 0.010 0.010 0.010 2,000,856 0.0100 0.00%
2011-03-14 0 0.010 - 0.010 0.010 0.011 1,220,000 13,100 0.0107 0.010 - 0.010 0.010 0.011 1,220,000 0.0107 -9.09%
2011-03-11 0 0.011 0.011 0.012 0.011 0.012 2,649,142 29,138 0.0110 0.011 0.011 0.012 0.011 0.012 2,649,142 0.0110 0.00%
2011-03-10 0 0.011 0.011 0.012 0.011 0.011 147,142 1,614 0.0110 0.011 0.011 0.012 0.011 0.011 147,142 0.0110 0.00%
2011-03-09 0 0.011 0.011 0.012 0.010 0.012 1,367,711 15,061 0.0110 0.011 0.011 0.012 0.010 0.012 1,367,711 0.0110 0.00%
2011-03-08 0 0.011 0.011 0.012 0.010 0.011 3,011,999 30,930 0.0103 0.011 0.011 0.012 0.010 0.011 3,011,999 0.0103 10.00%
2011-03-07 0 0.010 - 0.010 0.010 0.010 2,414,000 24,140 0.0100 0.010 - 0.010 0.010 0.010 2,414,000 0.0100 0.00%
2011-03-04 0 0.010 0.010 0.011 0.010 0.012 5,371,712 56,883 0.0106 0.010 0.010 0.011 0.010 0.012 5,371,712 0.0106 0.00%
2011-03-03 0 0.010 - 0.010 0.010 0.011 3,498,826 35,116 0.0100 0.010 - 0.010 0.010 0.011 3,498,826 0.0100 -16.67%
2011-03-02 0 0.012 0.011 0.012 0.011 0.014 703,141 8,417 0.0120 0.012 0.011 0.012 0.011 0.014 703,141 0.0120 -14.29%
2011-03-01 0 0.014 0.010 0.014 0.010 0.014 339,427 3,648 0.0107 0.014 0.010 0.014 0.010 0.014 339,427 0.0107 0.00%
2011-02-28 0 0.014 0.012 0.014 0.010 0.014 1,696,284 18,085 0.0107 0.014 0.012 0.014 0.010 0.014 1,696,284 0.0107 -6.67%
2011-02-25 0 0.015 0.012 0.015 0.011 0.015 297,141 3,977 0.0134 0.015 0.012 0.015 0.011 0.015 297,141 0.0134 25.00%
2011-02-24 0 0.012 0.012 0.014 0.012 0.013 3,373,139 40,926 0.0121 0.012 0.012 0.014 0.012 0.013 3,373,139 0.0121 -29.41%
2011-02-23 0 0.017 0.017 0.018 0.013 0.015 558,572 7,650 0.0137 0.017 0.017 0.018 0.013 0.015 558,572 0.0137 21.43%
2011-02-22 0 0.014 0.014 0.016 0.013 0.014 79,140 1,049 0.0133 0.014 0.014 0.016 0.013 0.014 79,140 0.0133 -22.22%
2011-02-21 0 0.018 0.017 0.018 0.012 0.018 2,889,393 45,094 0.0156 0.018 0.017 0.018 0.012 0.018 2,889,393 0.0156 5.88%
2011-02-18 0 0.017 0.014 0.017 0.012 0.018 330,569 5,308 0.0161 0.017 0.014 0.017 0.012 0.018 330,569 0.0161 0.00%
2011-02-17 0 0.017 0.013 0.017 0.013 0.018 677,142 9,317 0.0138 0.017 0.013 0.017 0.013 0.018 677,142 0.0138 6.25%
2011-02-16 0 0.016 0.016 0.017 0.016 0.016 777,998 12,424 0.0160 0.016 0.016 0.017 0.016 0.016 777,998 0.0160 -11.11%
2011-02-15 0 0.018 0.018 0.019 0.015 0.015 58,285 863 0.0148 0.018 0.018 0.019 0.015 0.015 58,285 0.0148 -5.26%
2011-02-14 0 0.019 0.019 0.020 0.017 0.017 581,712 9,864 0.0170 0.019 0.019 0.020 0.017 0.017 581,712 0.0170 -20.83%
2011-02-11 0 0.024 0.017 0.024 0.016 0.028 1,504,855 32,140 0.0214 0.024 0.017 0.024 0.016 0.028 1,504,855 0.0214 50.00%
2011-02-10 0 0.016 0.016 0.021 0.015 0.020 2,668,570 48,306 0.0181 0.016 0.016 0.021 0.015 0.020 2,668,570 0.0181 -27.27%
2011-02-09 0 0.022 0.022 0.023 0.020 0.023 782,571 16,615 0.0212 0.022 0.022 0.023 0.020 0.023 782,571 0.0212 -4.35%
2011-02-08 0 0.023 0.022 0.025 0.022 0.023 1,009,999 22,742 0.0225 0.023 0.022 0.025 0.022 0.023 1,009,999 0.0225 -4.17%
2011-02-07 0 0.024 0.024 0.027 0.023 0.024 73,714 1,721 0.0233 0.024 0.024 0.027 0.023 0.024 73,714 0.0233 -17.24%
2011-02-02 0 0.029 0.022 0.029 0.022 0.029 46,000 1,136 0.0247 0.029 0.022 0.029 0.022 0.029 46,000 0.0247 11.54%
2011-02-01 0 0.026 0.026 0.027 0.022 0.024 689,714 15,615 0.0226 0.026 0.026 0.027 0.022 0.024 689,714 0.0226 0.00%
2011-01-31 0 0.026 0.022 0.026 0.020 0.027 2,004,000 51,474 0.0257 0.026 0.022 0.026 0.020 0.027 2,004,000 0.0257 -7.14%
2011-01-28 0 0.028 0.028 0.029 0.023 0.027 543,425 13,656 0.0251 0.028 0.028 0.029 0.023 0.027 543,425 0.0251 -3.45%
2011-01-27 0 0.029 0.029 0.030 0.023 0.029 3,398,282 89,205 0.0263 0.029 0.029 0.030 0.023 0.029 3,398,282 0.0263 26.09%
2011-01-26 0 0.023 0.020 0.023 0.018 0.023 1,039,997 20,564 0.0198 0.023 0.020 0.023 0.018 0.023 1,039,997 0.0198 0.00%
2011-01-25 0 0.023 0.023 0.024 0.020 0.023 294,570 6,663 0.0226 0.023 0.023 0.024 0.020 0.023 294,570 0.0226 -4.17%
2011-01-24 0 0.024 0.022 0.025 0.021 0.024 645,997 14,463 0.0224 0.024 0.022 0.025 0.021 0.024 645,997 0.0224 4.35%
2011-01-21 0 0.023 0.023 0.025 0.022 0.026 785,427 19,413 0.0247 0.023 0.023 0.025 0.022 0.026 785,427 0.0247 -11.54%
2011-01-20 0 0.026 0.029 0.030 0.025 0.029 839,996 23,524 0.0280 0.026 0.029 0.030 0.025 0.029 839,996 0.0280 -7.14%
2011-01-19 0 0.028 0.028 0.029 0.027 0.030 1,511,709 42,974 0.0284 0.028 0.028 0.029 0.027 0.030 1,511,709 0.0284 3.70%
2011-01-18 0 0.027 0.027 0.028 0.026 0.027 1,084,568 28,967 0.0267 0.027 0.027 0.028 0.026 0.027 1,084,568 0.0267 -10.00%
2011-01-17 0 0.030 0.030 0.032 0.026 0.030 2,596,853 72,462 0.0279 0.030 0.030 0.032 0.026 0.030 2,596,853 0.0279 -9.09%
2011-01-14 0 0.033 0.027 0.032 0.025 0.033 492,853 14,052 0.0285 0.033 0.027 0.032 0.025 0.033 492,853 0.0285 3.12%
2011-01-13 0 0.032 0.031 0.032 0.028 0.032 593,425 16,862 0.0284 0.032 0.031 0.032 0.028 0.032 593,425 0.0284 3.23%
2011-01-12 0 0.031 0.031 0.034 0.030 0.034 610,565 19,320 0.0316 0.031 0.031 0.034 0.030 0.034 610,565 0.0316 -11.43%
2011-01-11 0 0.035 0.034 0.035 0.030 0.037 2,622,851 86,373 0.0329 0.035 0.034 0.035 0.030 0.037 2,622,851 0.0329 -5.41%
2011-01-10 0 0.037 0.030 0.037 0.029 0.038 3,929,995 129,923 0.0331 0.037 0.030 0.037 0.029 0.038 3,929,995 0.0331 23.33%
2011-01-07 0 0.030 0.030 0.032 0.028 0.031 502,566 14,979 0.0298 0.030 0.030 0.032 0.028 0.031 502,566 0.0298 0.00%
2011-01-06 0 0.030 0.030 0.033 0.028 0.033 1,048,570 32,563 0.0311 0.030 0.030 0.033 0.028 0.033 1,048,570 0.0311 -9.09%
2011-01-05 0 0.033 0.031 0.033 0.028 0.033 1,421,142 44,326 0.0312 0.033 0.031 0.033 0.028 0.033 1,421,142 0.0312 3.12%
2011-01-04 0 0.032 0.032 0.034 0.026 0.032 1,733,422 51,638 0.0298 0.032 0.032 0.034 0.026 0.032 1,733,422 0.0298 -5.88%
2011-01-03 0 0.034 0.034 0.035 0.030 0.034 117,428 3,774 0.0321 0.034 0.034 0.035 0.030 0.034 117,428 0.0321 0.00%
2010-12-31 0 0.034 0.034 0.039 0.031 0.038 68,284 2,296 0.0336 0.034 0.034 0.039 0.031 0.038 68,284 0.0336 -12.82%
2010-12-30 0 0.039 0.039 0.040 0.033 0.048 2,924,853 109,302 0.0374 0.039 0.039 0.040 0.033 0.048 2,924,853 0.0374 5.41%
2010-12-29 0 0.037 0.037 0.038 0.030 0.033 93,143 2,902 0.0312 0.037 0.037 0.038 0.030 0.033 93,143 0.0312 -5.13%
2010-12-28 0 0.039 0.036 0.039 0.032 0.039 124,854 4,030 0.0323 0.039 0.036 0.039 0.032 0.039 124,854 0.0323 -2.50%
2010-12-24 0 0.040 0.038 0.040 0.030 0.040 2,015,714 80,332 0.0399 0.040 0.038 0.040 0.030 0.040 2,015,714 0.0399 11.11%
2010-12-23 0 0.036 0.034 0.040 0.034 0.036 861,709 30,139 0.0350 0.036 0.034 0.040 0.034 0.036 861,709 0.0350 2.86%
2010-12-22 0 0.035 0.035 0.037 0.033 0.038 856,851 29,296 0.0342 0.035 0.035 0.037 0.033 0.038 856,851 0.0342 -10.26%
2010-12-21 0 0.039 0.039 0.040 0.031 0.033 963,424 30,944 0.0321 0.039 0.039 0.040 0.031 0.033 963,424 0.0321 21.87%
2010-12-20 0 0.032 0.032 0.033 0.032 0.033 1,766,570 57,867 0.0328 0.032 0.032 0.033 0.032 0.033 1,766,570 0.0328 -11.11%
2010-12-17 0 0.036 0.036 0.040 0.030 0.037 1,612,276 54,638 0.0339 0.036 0.036 0.040 0.030 0.037 1,612,276 0.0339 -2.70%
2010-12-16 0 0.037 0.037 0.040 0.037 0.040 5,709,996 220,065 0.0385 0.037 0.037 0.040 0.037 0.040 5,709,996 0.0385 -9.76%
2010-12-15 0 0.041 0.040 0.041 0.038 0.041 239,140 9,379 0.0392 0.041 0.040 0.041 0.038 0.041 239,140 0.0392 -2.38%
2010-12-14 0 0.042 0.042 0.043 0.041 0.042 369,421 15,116 0.0409 0.042 0.042 0.043 0.041 0.042 369,421 0.0409 0.00%
2010-12-13 0 0.042 0.042 0.043 0.041 0.041 437,995 17,886 0.0408 0.042 0.042 0.043 0.041 0.041 437,995 0.0408 0.00%
2010-12-10 0 0.042 0.042 0.043 0.041 0.041 559,996 22,886 0.0409 0.042 0.042 0.043 0.041 0.041 559,996 0.0409 0.00%
2010-12-09 0 0.042 0.042 0.043 0.042 0.042 287,143 11,991 0.0418 0.042 0.042 0.043 0.042 0.042 287,143 0.0418 0.00%
2010-12-08 0 0.042 0.042 0.043 0.041 0.043 1,177,710 49,769 0.0423 0.042 0.042 0.043 0.041 0.043 1,177,710 0.0423 0.00%
2010-12-07 0 0.042 0.042 0.043 0.042 0.043 979,996 41,110 0.0419 0.042 0.042 0.043 0.042 0.043 979,996 0.0419 0.00%
2010-12-06 0 0.042 0.042 0.043 0.042 0.042 407,424 17,062 0.0419 0.042 0.042 0.043 0.042 0.042 407,424 0.0419 -2.33%
2010-12-03 0 0.043 0.043 0.044 0.043 0.044 893,709 38,942 0.0436 0.043 0.043 0.044 0.043 0.044 893,709 0.0436 -2.27%
2010-12-02 0 0.044 0.044 0.045 0.043 0.046 3,318,566 149,207 0.0450 0.044 0.044 0.045 0.043 0.046 3,318,566 0.0450 -4.35%
2010-12-01 0 0.046 0.044 0.048 0.042 0.046 1,325,998 57,323 0.0432 0.046 0.044 0.048 0.042 0.046 1,325,998 0.0432 2.22%
2010-11-30 0 0.045 0.045 0.046 0.043 0.045 1,144,856 51,324 0.0448 0.045 0.045 0.046 0.043 0.045 1,144,856 0.0448 -2.17%
2010-11-29 0 0.046 0.046 0.047 0.042 0.048 1,895,995 85,530 0.0451 0.046 0.046 0.047 0.042 0.048 1,895,995 0.0451 2.22%
2010-11-26 0 0.045 0.045 0.047 0.043 0.045 919,426 39,526 0.0430 0.045 0.045 0.047 0.043 0.045 919,426 0.0430 0.00%
2010-11-25 0 0.045 0.045 0.047 0.042 0.049 1,203,143 56,119 0.0466 0.045 0.045 0.047 0.042 0.049 1,203,143 0.0466 -6.25%
2010-11-24 0 0.048 0.044 0.048 0.041 0.048 883,707 37,376 0.0423 0.048 0.044 0.048 0.041 0.048 883,707 0.0423 11.63%
2010-11-23 0 0.043 0.042 0.044 0.041 0.044 2,240,564 94,442 0.0422 0.043 0.042 0.044 0.041 0.044 2,240,564 0.0422 -4.44%
2010-11-22 0 0.045 0.045 0.047 0.042 0.046 833,712 36,962 0.0443 0.045 0.045 0.047 0.042 0.046 833,712 0.0443 -2.17%
2010-11-19 0 0.046 0.044 0.046 0.044 0.046 1,059,997 47,184 0.0445 0.046 0.044 0.046 0.044 0.046 1,059,997 0.0445 2.22%
2010-11-18 0 0.045 0.045 0.047 0.040 0.046 2,485,997 112,192 0.0451 0.045 0.045 0.047 0.040 0.046 2,485,997 0.0451 -2.17%
2010-11-17 0 0.046 0.046 0.048 0.046 0.048 596,000 27,929 0.0469 0.046 0.046 0.048 0.046 0.048 596,000 0.0469 -2.13%
2010-11-16 0 0.047 0.047 0.048 0.047 0.048 3,167,139 149,590 0.0472 0.047 0.047 0.048 0.047 0.048 3,167,139 0.0472 0.00%
2010-11-15 0 0.047 0.048 0.049 0.047 0.048 1,251,709 59,353 0.0474 0.047 0.048 0.049 0.047 0.048 1,251,709 0.0474 -2.08%
2010-11-12 0 0.048 0.048 0.051 0.048 0.049 2,495,139 121,703 0.0488 0.048 0.048 0.051 0.048 0.049 2,495,139 0.0488 -4.00%
2010-11-11 0 0.050 0.050 0.051 0.049 0.050 912,560 45,137 0.0495 0.050 0.050 0.051 0.049 0.050 912,560 0.0495 2.04%
2010-11-10 0 0.049 0.049 0.050 0.049 0.051 2,266,847 112,983 0.0498 0.049 0.049 0.050 0.049 0.051 2,266,847 0.0498 -2.00%
2010-11-09 0 0.050 0.050 0.051 0.049 0.050 1,378,276 67,967 0.0493 0.050 0.050 0.051 0.049 0.050 1,378,276 0.0493 0.00%
2010-11-08 0 0.050 0.049 0.050 0.044 0.053 2,100,527 105,860 0.0504 0.050 0.049 0.050 0.044 0.053 2,100,527 0.0504 2.04%
2010-11-05 0 0.049 0.049 0.050 0.048 0.051 780,847 38,570 0.0494 0.049 0.049 0.050 0.048 0.051 780,847 0.0494 -3.92%
2010-11-04 0 0.051 0.049 0.051 0.048 0.051 2,019,424 99,222 0.0491 0.051 0.049 0.051 0.048 0.051 2,019,424 0.0491 0.00%
2010-11-03 0 0.051 0.050 0.051 0.050 0.052 5,609,208 287,717 0.0513 0.051 0.050 0.051 0.050 0.052 5,609,208 0.0513 0.00%
2010-11-02 0 0.051 0.051 0.052 0.047 0.051 3,074,563 153,855 0.0500 0.051 0.051 0.052 0.047 0.051 3,074,563 0.0500 4.08%
2010-11-01 0 0.049 0.049 0.051 0.049 0.050 6,938,611 342,606 0.0494 0.049 0.049 0.051 0.049 0.050 6,938,611 0.0494 -5.77%
2010-10-29 0 0.052 0.051 0.052 0.049 0.052 7,162,562 365,657 0.0511 0.052 0.051 0.052 0.049 0.052 7,162,562 0.0511 1.96%
2010-10-28 0 0.051 0.051 0.052 0.047 0.051 1,819,709 87,156 0.0479 0.051 0.051 0.052 0.047 0.051 1,819,709 0.0479 8.51%
2010-10-27 0 0.047 0.047 0.049 0.045 0.050 14,730,281 714,993 0.0485 0.047 0.047 0.049 0.045 0.050 14,730,281 0.0485 -6.00%
2010-10-26 0 0.050 0.050 0.051 0.050 0.052 2,309,422 116,339 0.0504 0.050 0.050 0.051 0.050 0.052 2,309,422 0.0504 0.00%
2010-10-25 0 0.050 0.050 0.052 0.050 0.053 2,609,992 133,141 0.0510 0.050 0.050 0.052 0.050 0.053 2,609,992 0.0510 -5.66%
2010-10-22 0 0.053 0.051 0.053 0.050 0.053 6,431,987 336,557 0.0523 0.053 0.051 0.053 0.050 0.053 6,431,987 0.0523 3.92%
2010-10-21 0 0.051 0.051 0.052 0.050 0.051 1,609,996 81,831 0.0508 0.051 0.051 0.052 0.050 0.051 1,609,996 0.0508 -3.77%
2010-10-20 0 0.053 0.051 0.053 0.049 0.053 1,174,850 60,031 0.0511 0.053 0.051 0.053 0.049 0.053 1,174,850 0.0511 1.92%
2010-10-19 0 0.052 0.051 0.052 0.051 0.054 2,020,846 105,598 0.0523 0.052 0.051 0.052 0.051 0.054 2,020,846 0.0523 -1.89%
2010-10-18 0 0.053 0.052 0.053 0.050 0.053 3,360,853 173,042 0.0515 0.053 0.052 0.053 0.050 0.053 3,360,853 0.0515 3.92%
2010-10-15 0 0.051 0.051 0.052 0.050 0.052 2,631,135 133,663 0.0508 0.051 0.051 0.052 0.050 0.052 2,631,135 0.0508 0.00%
2010-10-14 0 0.051 0.050 0.051 0.049 0.052 2,911,991 146,720 0.0504 0.051 0.050 0.051 0.049 0.052 2,911,991 0.0504 4.08%
2010-10-13 0 0.049 0.049 0.051 0.049 0.052 3,848,850 192,642 0.0501 0.049 0.049 0.051 0.049 0.052 3,848,850 0.0501 -2.00%
2010-10-12 0 0.050 0.050 0.052 0.050 0.053 5,837,901 293,815 0.0503 0.050 0.050 0.052 0.050 0.053 5,837,901 0.0503 -1.96%
2010-10-11 0 0.051 0.051 0.052 0.050 0.052 7,583,704 386,197 0.0509 0.051 0.051 0.052 0.050 0.052 7,583,704 0.0509 0.00%
2010-10-08 0 0.051 0.053 0.054 0.050 0.052 3,856,557 196,342 0.0509 0.051 0.053 0.054 0.050 0.052 3,856,557 0.0509 0.00%
2010-10-07 0 0.051 0.051 0.052 0.051 0.051 1,531,135 77,885 0.0509 0.051 0.051 0.052 0.051 0.051 1,531,135 0.0509 -1.92%
2010-10-06 0 0.052 0.051 0.053 0.051 0.052 1,416,846 72,971 0.0515 0.052 0.051 0.053 0.051 0.052 1,416,846 0.0515 0.00%
2010-10-05 0 0.052 0.052 0.054 0.051 0.054 6,224,282 329,687 0.0530 0.052 0.052 0.054 0.051 0.054 6,224,282 0.0530 -3.70%
2010-10-04 0 0.054 0.052 0.054 0.042 0.054 11,529,993 598,215 0.0519 0.054 0.052 0.054 0.042 0.054 11,529,993 0.0519 5.88%
2010-09-30 0 0.051 0.051 0.052 0.050 0.052 4,294,849 219,059 0.0510 0.051 0.051 0.052 0.050 0.052 4,294,849 0.0510 0.00%
2010-09-29 0 0.051 0.051 0.052 0.051 0.054 4,128,274 214,094 0.0519 0.051 0.051 0.052 0.051 0.054 4,128,274 0.0519 0.00%
2010-09-28 0 0.051 0.051 0.052 0.051 0.055 4,686,562 245,954 0.0525 0.051 0.051 0.052 0.051 0.055 4,686,562 0.0525 -5.56%
2010-09-27 0 0.054 0.053 0.054 0.050 0.054 5,669,991 300,664 0.0530 0.054 0.053 0.054 0.050 0.054 5,669,991 0.0530 1.89%
2010-09-24 0 0.053 0.053 0.055 0.050 0.054 2,072,846 105,889 0.0511 0.053 0.053 0.055 0.050 0.054 2,072,846 0.0511 3.92%
2010-09-22 0 0.051 0.051 0.052 0.050 0.053 4,322,281 222,452 0.0515 0.051 0.051 0.052 0.050 0.053 4,322,281 0.0515 0.00%
2010-09-21 0 0.051 0.051 0.053 0.051 0.054 2,779,711 145,234 0.0522 0.051 0.051 0.053 0.051 0.054 2,779,711 0.0522 -5.56%
2010-09-20 0 0.054 0.053 0.054 0.053 0.055 4,580,847 248,013 0.0541 0.054 0.053 0.054 0.053 0.055 4,580,847 0.0541 -1.82%
2010-09-17 0 0.055 0.054 0.055 0.053 0.056 7,537,697 411,808 0.0546 0.055 0.054 0.055 0.053 0.056 7,537,697 0.0546 0.00%
2010-09-16 0 0.055 0.053 0.055 0.053 0.057 17,988,837 984,296 0.0547 0.055 0.053 0.055 0.053 0.057 17,988,837 0.0547 0.00%
2010-09-15 0 0.055 0.055 0.056 0.048 0.056 28,129,382 1,533,634 0.0545 0.055 0.055 0.056 0.048 0.056 28,129,382 0.0545 10.00%
2010-09-14 0 0.050 0.049 0.050 0.046 0.051 13,303,137 639,015 0.0480 0.050 0.049 0.050 0.046 0.051 13,303,137 0.0480 0.00%
2010-09-13 0 0.050 0.050 0.051 0.046 0.051 4,269,130 212,950 0.0499 0.050 0.050 0.051 0.046 0.051 4,269,130 0.0499 8.70%
2010-09-10 0 0.046 0.046 0.049 0.046 0.051 10,007,137 473,881 0.0474 0.046 0.046 0.049 0.046 0.051 10,007,137 0.0474 -8.00%
2010-09-09 0 0.050 0.050 0.051 0.050 0.053 2,629,548 135,127 0.0514 0.050 0.050 0.051 0.050 0.053 2,629,548 0.0514 -5.66%
2010-09-08 0 0.053 0.053 0.054 0.050 0.054 13,281,409 702,822 0.0529 0.053 0.053 0.054 0.050 0.054 13,281,409 0.0529 3.92%
2010-09-07 0 0.051 0.050 0.051 0.048 0.052 5,212,562 259,514 0.0498 0.051 0.050 0.051 0.048 0.052 5,212,562 0.0498 2.00%
2010-09-06 0 0.050 0.048 0.050 0.042 0.054 21,053,671 1,088,822 0.0517 0.050 0.048 0.050 0.042 0.054 21,053,671 0.0517 21.95%
2010-09-03 0 0.041 0.041 0.043 0.039 0.044 4,697,991 194,119 0.0413 0.041 0.041 0.043 0.039 0.044 4,697,991 0.0413 0.00%
2010-09-02 0 0.041 0.041 0.042 0.040 0.042 2,240,424 92,509 0.0413 0.041 0.041 0.042 0.040 0.042 2,240,424 0.0413 0.00%
2010-09-01 0 0.041 0.041 0.043 0.040 0.045 3,982,998 167,287 0.0420 0.041 0.041 0.043 0.040 0.045 3,982,998 0.0420 5.13%
2010-08-31 0 0.039 0.039 0.040 0.037 0.045 2,180,992 88,773 0.0407 0.039 0.039 0.040 0.037 0.045 2,180,992 0.0407 -9.30%
2010-08-30 0 0.043 0.043 0.046 0.041 0.047 2,059,992 93,609 0.0454 0.043 0.043 0.046 0.041 0.047 2,059,992 0.0454 -8.51%
2010-08-27 0 0.047 0.043 0.047 0.038 0.049 9,775,419 402,615 0.0412 0.047 0.043 0.047 0.038 0.049 9,775,419 0.0412 2.17%
2010-08-26 0 0.046 0.046 0.047 0.042 0.046 2,343,710 105,069 0.0448 0.046 0.046 0.047 0.042 0.046 2,343,710 0.0448 -4.17%
2010-08-25 0 0.048 0.046 0.048 0.048 0.048 5,753,422 276,039 0.0480 0.048 0.046 0.048 0.048 0.048 5,753,422 0.0480 0.00%
2010-08-24 0 0.048 0.048 0.050 0.048 0.050 2,634,855 130,000 0.0493 0.048 0.048 0.050 0.048 0.050 2,634,855 0.0493 0.00%
2010-08-23 0 0.048 0.048 0.050 0.048 0.051 3,854,280 191,981 0.0498 0.048 0.048 0.050 0.048 0.051 3,854,280 0.0498 -4.00%
2010-08-20 0 0.050 0.049 0.050 0.049 0.051 14,431,423 714,829 0.0495 0.050 0.049 0.050 0.049 0.051 14,431,423 0.0495 -1.96%
2010-08-19 0 0.051 0.051 0.052 0.050 0.052 3,395,991 174,888 0.0515 0.051 0.051 0.052 0.050 0.052 3,395,991 0.0515 4.08%
2010-08-18 0 0.049 0.049 0.051 0.049 0.051 5,056,281 254,643 0.0504 0.049 0.049 0.051 0.049 0.051 5,056,281 0.0504 -2.00%
2010-08-17 0 0.050 0.050 0.051 0.049 0.052 1,756,847 87,436 0.0498 0.050 0.050 0.051 0.049 0.052 1,756,847 0.0498 0.00%
2010-08-16 0 0.050 0.049 0.050 0.049 0.051 8,167,423 400,837 0.0491 0.050 0.049 0.050 0.049 0.051 8,167,423 0.0491 -1.96%
2010-08-13 0 0.051 0.050 0.051 0.049 0.052 1,368,278 69,641 0.0509 0.051 0.050 0.051 0.049 0.052 1,368,278 0.0509 0.00%
2010-08-12 0 0.051 0.051 0.052 0.048 0.052 2,639,423 132,921 0.0504 0.051 0.051 0.052 0.048 0.052 2,639,423 0.0504 0.00%
2010-08-11 0 0.051 0.051 0.052 0.051 0.052 2,040,851 104,280 0.0511 0.051 0.051 0.052 0.051 0.052 2,040,851 0.0511 -1.92%
2010-08-10 0 0.052 0.052 0.053 0.052 0.053 2,170,846 112,954 0.0520 0.052 0.052 0.053 0.052 0.053 2,170,846 0.0520 -1.89%
2010-08-09 0 0.053 0.052 0.053 0.052 0.054 7,833,136 417,406 0.0533 0.053 0.052 0.053 0.052 0.054 7,833,136 0.0533 -1.85%
2010-08-06 0 0.054 0.054 0.055 0.051 0.055 10,363,411 560,703 0.0541 0.054 0.054 0.055 0.051 0.055 10,363,411 0.0541 3.85%
2010-08-05 0 0.052 0.052 0.053 0.051 0.052 3,909,413 202,005 0.0517 0.052 0.052 0.053 0.051 0.052 3,909,413 0.0517 1.96%
2010-08-04 0 0.051 0.051 0.053 0.051 0.053 2,954,841 153,256 0.0519 0.051 0.051 0.053 0.051 0.053 2,954,841 0.0519 -1.92%
2010-08-03 0 0.052 0.052 0.053 0.051 0.054 3,583,091 188,045 0.0525 0.052 0.052 0.053 0.051 0.054 3,583,091 0.0525 -1.89%
2010-08-02 0 0.053 0.052 0.053 0.051 0.053 4,104,843 214,785 0.0523 0.053 0.052 0.053 0.051 0.053 4,104,843 0.0523 -1.85%
2010-07-30 0 0.054 0.054 0.055 0.053 0.056 6,501,990 351,495 0.0541 0.054 0.054 0.055 0.053 0.056 6,501,990 0.0541 -3.57%
2010-07-29 0 0.056 0.055 0.056 0.051 0.058 17,819,390 998,291 0.0560 0.056 0.055 0.056 0.051 0.058 17,819,390 0.0560 9.80%
2010-07-28 0 0.051 0.051 0.052 0.050 0.052 5,417,694 278,012 0.0513 0.051 0.051 0.052 0.050 0.052 5,417,694 0.0513 0.00%
2010-07-27 0 0.051 0.051 0.052 0.048 0.052 6,048,562 306,364 0.0507 0.051 0.051 0.052 0.048 0.052 6,048,562 0.0507 2.00%
2010-07-26 0 0.050 0.049 0.050 0.046 0.050 7,595,957 372,306 0.0490 0.050 0.049 0.050 0.046 0.050 7,595,957 0.0490 2.04%
2010-07-23 0 0.049 0.048 0.050 0.049 0.051 5,191,413 259,160 0.0499 0.049 0.048 0.050 0.049 0.051 5,191,413 0.0499 0.00%
2010-07-22 0 0.049 0.049 0.050 0.047 0.052 9,827,416 491,445 0.0500 0.049 0.049 0.050 0.047 0.052 9,827,416 0.0500 -7.55%
2010-07-21 0 0.053 0.053 0.054 0.050 0.054 13,886,268 732,187 0.0527 0.053 0.053 0.054 0.050 0.054 13,886,268 0.0527 3.92%
2010-07-20 0 0.051 0.051 0.052 0.048 0.052 3,188,560 162,280 0.0509 0.051 0.051 0.052 0.048 0.052 3,188,560 0.0509 2.00%
2010-07-19 0 0.050 0.050 0.051 0.049 0.051 2,581,993 129,154 0.0500 0.050 0.050 0.051 0.049 0.051 2,581,993 0.0500 -1.96%
2010-07-16 0 0.051 0.050 0.051 0.050 0.055 12,059,699 620,990 0.0515 0.051 0.050 0.051 0.050 0.055 12,059,699 0.0515 -5.56%
2010-07-15 0 0.054 0.054 0.055 0.053 0.057 9,308,842 514,154 0.0552 0.054 0.054 0.055 0.053 0.057 9,308,842 0.0552 -6.90%
2010-07-14 0 0.058 0.057 0.058 0.057 0.059 8,742,228 505,921 0.0579 0.058 0.057 0.058 0.057 0.059 8,742,228 0.0579 0.00%
2010-07-13 0 0.058 0.057 0.058 0.056 0.059 9,917,679 570,123 0.0575 0.058 0.057 0.058 0.056 0.059 9,917,679 0.0575 0.00%
2010-07-12 0 0.058 0.058 0.059 0.051 0.059 19,212,223 1,087,646 0.0566 0.058 0.058 0.059 0.051 0.059 19,212,223 0.0566 11.54%
2010-07-09 0 0.052 0.052 0.053 0.050 0.055 16,854,250 879,407 0.0522 0.052 0.052 0.053 0.050 0.055 16,854,250 0.0522 -1.89%
2010-07-08 0 0.053 0.053 0.055 0.053 0.057 16,579,962 899,697 0.0543 0.053 0.053 0.055 0.053 0.057 16,579,962 0.0543 -1.85%
2010-07-07 0 0.054 0.053 0.054 0.051 0.054 14,030,533 740,865 0.0528 0.054 0.053 0.054 0.051 0.054 14,030,533 0.0528 3.85%
2010-07-06 0 0.052 0.052 0.053 0.048 0.053 15,361,111 778,124 0.0507 0.052 0.052 0.053 0.048 0.053 15,361,111 0.0507 1.96%
2010-07-05 0 0.051 0.051 0.052 0.047 0.056 18,281,356 925,148 0.0506 0.051 0.051 0.052 0.047 0.056 18,281,356 0.0506 -7.27%
2010-07-02 0 0.055 0.055 0.056 0.054 0.060 10,387,036 579,743 0.0558 0.055 0.055 0.056 0.054 0.060 10,387,036 0.0558 -6.78%
2010-06-30 0 0.059 0.057 0.061 0.051 0.063 24,036,630 1,398,659 0.0582 0.059 0.057 0.061 0.051 0.063 24,036,630 0.0582 5.36%
2010-06-29 0 0.056 0.057 0.059 0.052 0.072 67,613,675 4,234,959 0.0626 0.056 0.057 0.059 0.052 0.072 67,613,675 0.0626

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top