Lyxor ETF FTSE RAFI Europe: Unit

Exchange Code Listed Last trade Delisted
HKCIS 02806  2008-06-03  2012-03-07  2012-03-13
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2012-03-12 1 1 - - - 0 41.80 - - - - 0 - 0.00%
2012-03-09 2 5 - - - 1,592,865 41.80 - - 41.75 43.80 37,400 42.590 -5.00%
2012-03-02 0 5 44.00 - 44.20 1,575,020 44.00 - 44.20 43.50 44.25 35,800 43.995 0.92%
2012-02-24 0 5 43.60 - - 2,082,850 43.60 - - 42.85 44.00 47,400 43.942 1.75%
2012-02-17 0 5 42.85 - - 191,085 42.85 - - 42.00 43.00 4,500 42.463 -1.04%
2012-02-10 0 5 43.30 - 43.60 2,619,028 43.30 - 43.60 42.80 43.40 60,400 43.361 2.36%
2012-02-03 0 5 42.30 41.55 - 143,845 42.30 41.55 - 42.30 42.35 3,400 42.307 2.30%
2012-01-27 0 2 41.35 41.20 - 297,165 41.35 41.20 - 41.20 41.35 7,200 41.273 0.36%
2012-01-20 0 5 41.20 - - 1,328,965 41.20 - - 38.95 41.20 32,900 40.394 4.04%
2012-01-13 0 5 39.60 - 41.00 269,140 39.60 - 41.00 38.35 39.60 7,000 38.449 -1.74%
2012-01-06 0 4 40.30 - - 519,395 40.30 - - 39.05 40.35 12,900 40.263 3.20%
2011-12-30 0 3 39.05 - - 0 39.05 - - - - 0 - 0.26%
2011-12-23 0 5 38.95 - - 296,025 38.95 - - 37.40 38.95 7,900 37.472 3.87%
2011-12-16 0 5 37.50 - - 76,860 37.50 - - 37.50 40.00 2,000 38.430 -3.60%
2011-12-09 0 5 38.90 - - 2,991,000 38.90 - - 38.85 40.69 75,289 39.727 -3.45%
2011-12-02 0 5 40.60 - - 684,985 40.29 - - 37.06 40.29 17,736 38.622 11.23%
2011-11-25 0 5 36.50 36.00 36.50 2,522,680 36.22 35.72 36.22 36.22 39.84 68,424 36.868 -6.77%
2011-11-18 0 5 39.15 38.80 39.20 4,246,387 38.85 38.50 38.90 38.60 42.92 104,804 40.518 -2.97%
2011-11-11 0 5 40.35 40.35 40.80 4,008,055 40.04 40.04 40.49 38.95 41.18 101,276 39.576 -3.58%
2011-11-04 0 5 41.85 41.80 42.45 1,738,850 41.53 41.48 42.12 39.89 44.36 42,324 41.084 -6.38%
2011-10-28 0 5 44.70 44.00 - 1,520,935 44.36 43.66 - 41.53 44.36 35,572 42.756 9.69%
2011-10-21 0 5 40.75 40.60 41.05 62,280 40.44 40.29 40.74 40.49 41.68 1,512 41.202 -1.93%
2011-10-14 0 5 41.55 41.10 41.50 70,385 41.23 40.79 41.18 40.14 41.68 1,713 41.086 5.32%
2011-10-07 0 4 39.45 39.20 39.65 382,290 39.15 38.90 39.35 36.17 39.15 10,279 37.192 1.15%
2011-09-30 0 4 39.00 38.55 38.95 798,410 38.70 38.25 38.65 35.23 38.85 22,472 35.529 7.00%
2011-09-23 0 5 36.45 36.05 36.45 588,565 36.17 35.77 36.17 36.22 38.50 15,720 37.440 -7.84%
2011-09-16 0 4 39.55 39.55 39.85 504,780 39.25 39.25 39.54 36.52 38.30 13,705 36.832 -1.00%
2011-09-09 0 5 39.95 39.60 39.95 340,690 39.64 39.30 39.64 38.80 39.30 8,767 38.860 -5.56%
2011-09-02 0 5 42.30 41.95 42.30 2,574,155 41.98 41.63 41.98 41.18 42.77 61,471 41.876 2.55%
2011-08-26 0 5 41.25 40.80 - 151,430 40.93 40.49 - 39.89 42.08 3,628 41.742 2.87%
2011-08-19 0 5 40.10 - - 2,697,985 39.79 - - 42.47 42.92 63,083 42.769 -2.55%
2011-08-12 0 5 41.15 40.20 42.20 5,090,145 40.83 39.89 41.88 38.70 44.66 122,941 41.403 -4.41%
2011-08-05 0 5 43.05 43.10 43.75 2,786,100 42.72 42.77 43.41 42.03 49.37 60,665 45.926 -10.59%
2011-07-29 0 5 48.15 48.15 48.45 843,060 47.78 47.78 48.08 47.73 48.43 17,534 48.081 -5.03%
2011-07-22 0 5 50.70 50.30 50.75 242,735 50.31 49.91 50.36 47.19 50.31 5,039 48.175 5.30%
2011-07-15 0 5 48.15 47.90 48.30 120,340 47.78 47.53 47.93 47.24 48.03 2,519 47.767 -6.32%
2011-07-08 0 5 51.40 51.00 51.35 469,720 51.01 50.61 50.96 50.21 51.40 9,274 50.649 0.85%
2011-06-30 0 4 52.50 52.05 52.50 263,300 50.58 50.14 50.58 50.58 50.77 5,190 50.732 3.35%
2011-06-24 0 5 50.80 50.35 50.80 1,212,065 48.94 48.51 48.94 47.69 49.42 25,119 48.252 0.49%
2011-06-17 0 5 50.55 - - 165,775 48.70 - - 48.70 50.67 3,322 49.908 -3.62%
2011-06-10 0 4 52.45 52.05 52.45 258,220 50.53 50.14 50.53 50.34 51.30 5,086 50.769 -1.04%
2011-06-03 0 5 53.00 52.80 53.00 819,520 51.06 50.87 51.06 51.98 52.31 15,674 52.286 -0.84%
2011-05-27 0 5 53.45 53.30 53.85 78,890 51.49 51.35 51.88 49.90 52.46 1,557 50.668 -1.84%
2011-05-20 0 5 54.45 54.05 54.55 59,615 52.46 52.07 52.55 50.39 52.46 1,142 52.212 0.46%
2011-05-13 0 4 54.20 54.20 54.75 3,606,860 52.22 52.22 52.75 51.73 53.08 69,130 52.175 -0.55%
2011-05-06 0 4 54.50 54.10 54.50 3,510,570 52.51 52.12 52.51 52.07 54.48 65,394 53.684 -3.45%
2011-04-29 0 4 56.45 - 56.45 274,185 54.38 - 54.38 52.65 54.43 5,086 53.908 3.29%
2011-04-21 0 4 54.65 54.60 54.80 1,023,310 52.65 52.60 52.79 49.95 52.75 19,618 52.162 1.58%
2011-04-15 0 5 53.80 53.50 53.80 761,780 51.83 51.54 51.83 51.40 51.98 14,740 51.683 -1.28%
2011-04-08 0 4 54.50 54.00 - 1,191,645 52.51 52.02 - 51.16 51.69 23,251 51.251 3.51%
2011-04-01 0 5 52.65 52.60 52.70 667,705 50.72 50.67 50.77 50.34 50.96 13,183 50.651 -0.19%
2011-03-25 0 5 52.75 52.75 53.25 20,840 50.82 50.82 51.30 50.19 50.19 415 50.193 3.74%
2011-03-18 0 5 50.85 50.60 50.85 1,628,510 48.99 48.75 48.99 48.56 49.13 33,216 49.028 -1.07%
2011-03-11 0 5 51.40 50.90 51.40 152,900 49.52 49.04 49.52 50.67 50.82 3,010 50.794 -3.29%
2011-03-04 0 5 53.15 53.15 53.60 2,264,980 51.20 51.20 51.64 49.86 51.45 44,530 50.864 2.90%
2011-02-25 0 5 51.65 51.65 52.65 1,588,005 49.76 49.76 50.72 49.23 51.83 32,178 49.351 -3.10%
2011-02-18 0 5 53.30 53.30 53.55 812,955 51.35 51.35 51.59 50.48 51.30 16,089 50.529 2.01%
2011-02-11 0 5 52.25 52.15 52.25 358,670 50.34 50.24 50.34 50.48 50.87 7,058 50.815 -1.04%
2011-02-02 0 3 52.80 - - 0 50.87 - - - - 0 - 1.83%
2011-01-28 0 5 51.85 51.85 52.15 329,780 49.95 49.95 50.24 49.57 49.66 6,643 49.642 2.07%
2011-01-21 0 5 50.80 50.65 50.80 3,107,615 48.94 48.80 48.94 48.17 49.76 63,110 49.241 1.09%
2011-01-14 0 5 50.25 50.25 50.60 78,905 48.41 48.41 48.75 46.44 48.36 1,661 47.510 3.82%
2011-01-07 0 5 48.40 48.10 48.45 1,152,880 46.63 46.34 46.68 46.97 47.21 24,497 47.063 -0.72%
2010-12-31 0 4 48.75 48.40 48.85 0 46.97 46.63 47.06 - - 0 - 0.31%
2010-12-24 0 5 48.60 - - 0 46.82 - - - - 0 - -0.41%
2010-12-17 0 5 48.80 - - 43,820 47.01 - - 46.63 47.50 934 46.907 0.41%
2010-12-10 0 5 48.60 - - 1,019,900 46.82 - - 46.15 46.82 21,798 46.789 3.08%
2010-12-03 0 5 47.15 - - 1,221,805 45.42 - - 43.26 44.56 27,818 43.921 0.86%
2010-11-26 0 5 46.75 - - 501,870 45.04 - - 44.70 44.85 11,210 44.768 -5.08%
2010-11-19 0 5 49.25 - - 0 47.45 - - - - 0 - 1.76%
2010-11-12 0 5 48.40 - - 2,042,180 46.63 - - 46.63 48.56 42,143 48.459 -5.19%
2010-11-05 0 5 51.05 - - 54,835 49.18 - - 48.03 48.03 1,142 48.025 4.40%
2010-10-29 0 5 48.90 - - 518,170 47.11 - - 47.11 48.51 10,691 48.466 -0.91%
2010-10-22 0 5 49.35 49.35 - 0 47.54 47.54 - - - 0 - -0.70%
2010-10-15 0 5 49.70 - - 78,990 47.88 - - 46.68 47.88 1,661 47.562 2.69%
2010-10-08 0 5 48.40 - - 2,918,460 46.63 - - 46.44 46.63 62,591 46.627 3.20%
2010-09-30 0 4 46.90 - - 156,370 45.18 - - 45.09 45.71 3,425 45.650 2.40%
2010-09-24 0 4 45.80 - - 963,700 44.12 - - 43.88 44.51 21,798 44.211 -1.40%
2010-09-17 0 5 46.45 45.80 - 4,710,100 44.75 44.12 - 43.50 44.75 106,913 44.055 5.40%
2010-09-10 0 5 45.00 - - 1,015,510 42.46 - - 42.27 43.02 23,954 42.394 0.11%
2010-09-03 0 5 44.95 44.95 45.30 613,715 42.41 42.41 42.74 40.38 40.90 15,157 40.491 5.15%
2010-08-27 0 5 42.75 - - 3,235,330 40.33 - - 40.24 41.28 79,918 40.483 -3.50%
2010-08-20 0 5 44.30 - - 452,000 41.80 - - 42.64 42.64 10,599 42.645 -1.66%
2010-08-13 0 5 45.05 - - 1,184,375 42.50 - - 43.64 44.58 26,604 44.519 -5.16%
2010-08-06 0 5 47.50 - - 974,000 44.81 - - 44.25 44.53 21,940 44.393 3.37%
2010-07-30 0 5 45.95 - - 483,545 43.35 - - 42.60 43.54 11,341 42.636 2.80%
2010-07-23 0 5 44.70 - - 874,770 42.17 - - 40.38 42.17 21,516 40.656 0.45%
2010-07-16 0 5 44.50 - - 5,542,520 41.98 - - 40.19 42.27 132,914 41.700 3.37%
2010-07-09 0 5 43.05 42.60 - 3,140,730 40.62 40.19 - 37.74 40.99 78,964 39.774 6.56%
2010-07-02 0 4 40.40 - - 1,843,580 38.12 - - 38.12 39.67 47,379 38.912 -3.23%
2010-06-25 0 5 41.75 - - 41,800 39.39 - - 39.25 39.63 1,060 39.437 -3.47%
2010-06-18 0 4 43.25 - - 167,360 40.80 - - 38.97 40.80 4,240 39.475 6.13%
2010-06-11 0 5 40.75 39.80 - 1,128,285 38.45 37.55 - 36.89 37.36 30,420 37.090 -2.51%
2010-06-04 0 5 41.80 41.10 42.80 1,135,635 39.44 38.78 40.38 38.73 39.25 29,148 38.961 0.72%
2010-05-28 0 5 41.50 41.00 - 2,822,750 39.15 38.68 - 36.80 39.25 75,679 37.299 0.24%
2010-05-20 0 4 41.40 41.10 - 1,545,345 39.06 38.78 - 38.68 39.77 39,747 38.879 -5.15%
2010-05-14 0 5 43.65 43.05 45.80 3,193,965 41.18 40.62 43.21 40.00 42.46 77,904 40.999 4.43%
2010-05-07 0 5 41.80 41.00 - 711,660 39.44 38.68 - 39.48 44.67 17,171 41.446 -12.09%
2010-04-30 0 5 47.55 46.80 - 991,785 44.86 44.15 - 44.25 46.28 21,622 45.868 -1.14%
2010-04-23 0 5 48.10 - 49.90 606,850 45.38 - 47.08 45.19 46.98 13,355 45.440 -3.90%
2010-04-16 0 5 50.05 49.80 - 194,925 47.22 46.98 - 47.03 47.17 4,134 47.155 2.77%
2010-04-09 0 3 48.70 - - 420,400 45.95 - - 45.29 45.95 9,221 45.590 0.41%
2010-04-01 0 4 48.50 - - 29,100 45.76 - - 45.76 45.76 636 45.758 1.46%
2010-03-26 0 5 47.80 47.00 - 440,430 45.10 44.34 - 44.34 45.05 9,857 44.681 -1.24%
2010-03-19 0 5 48.40 48.05 - 1,053,245 45.66 45.33 - 44.91 45.71 23,424 44.964 1.36%
2010-03-12 0 5 47.75 - - 483,000 45.05 - - 44.30 45.05 10,811 44.676 2.58%
2010-03-05 0 5 46.55 46.55 - 644,420 43.92 43.92 - 42.74 43.92 14,733 43.740 4.96%
2010-02-26 0 5 44.35 44.25 - 5,802,695 41.84 41.75 - 41.94 43.73 133,444 43.484 -0.45%
2010-02-19 0 3 44.55 44.00 - 436,290 42.03 41.51 - 42.03 42.60 10,281 42.435 0.34%
2010-02-12 0 5 44.40 44.00 - 622,615 41.89 41.51 - 41.09 42.31 14,945 41.661 0.00%
2010-02-05 0 5 44.40 44.00 - 53,490 41.89 41.51 - 41.89 43.87 1,272 42.055 -3.27%
2010-01-29 0 5 45.90 - - 1,485,270 43.31 - - 43.31 45.24 33,070 44.913 -5.46%
2010-01-22 0 5 48.55 - 48.55 536,845 45.81 - 45.81 45.81 48.40 11,235 47.782 -5.54%
2010-01-15 0 5 51.40 - 51.40 51,750 48.49 - 48.49 48.82 48.82 1,060 48.824 1.08%
2010-01-08 0 5 50.85 - - 30,585 47.98 - - 47.98 48.12 636 48.093 3.04%
2009-12-31 0 4 49.35 - - 49,350 46.56 - - 46.56 46.56 1,060 46.560 0.00%
2009-12-24 0 4 49.35 - - 245,935 46.56 - - 45.47 46.56 5,406 45.496 1.44%
2009-12-18 0 5 48.65 - 48.65 0 45.90 - 45.90 - - 0 - -0.31%
2009-12-11 0 5 48.80 - 49.25 1,020,970 46.04 - 46.47 46.04 46.14 22,152 46.088 -4.03%
2009-12-04 0 5 50.85 - - 273,045 47.98 - - 46.80 48.31 5,724 47.705 5.39%
2009-11-27 0 5 48.25 47.45 48.50 2,400,705 45.52 44.77 45.76 45.47 47.27 52,678 45.573 -7.03%
2009-11-20 0 5 51.90 - - 26,000 48.97 - - 49.06 49.06 530 49.060 0.97%
2009-11-13 0 5 51.40 - 51.40 5,185 48.49 - 48.49 48.92 48.92 106 48.919 4.68%
2009-11-06 0 5 49.10 49.10 50.10 690,175 46.32 46.32 47.27 45.38 46.98 15,051 45.856 -1.41%
2009-10-30 0 4 49.80 49.70 50.20 666,105 46.98 46.89 47.36 45.10 47.79 14,203 46.899 -6.74%
2009-10-23 0 5 53.40 - 53.65 3,300,580 50.38 - 50.62 49.06 50.85 65,821 50.145 0.00%
2009-10-16 0 5 53.40 53.10 - 1,102,215 50.38 50.10 - 48.73 50.48 22,258 49.519 3.49%
2009-10-09 0 5 51.60 - - 4,165,925 48.68 - - 46.14 48.73 86,490 48.167 5.09%
2009-10-02 0 4 49.10 - - 356,780 46.32 - - 47.08 48.31 7,525 47.410 -2.39%
2009-09-25 0 5 50.30 - - 2,971,200 47.46 - - 47.46 48.59 62,429 47.593 -2.24%
2009-09-18 0 5 51.45 - - 618,510 48.54 - - 46.75 48.64 13,037 47.442 2.46%
2009-09-11 0 5 51.30 - - 2,297,885 47.38 - - 45.99 47.33 49,160 46.743 7.10%
2009-09-04 0 5 47.90 - - 561,380 44.24 - - 43.68 45.85 12,561 44.693 -3.33%
2009-08-28 0 5 49.55 - - 476,965 45.76 - - 45.21 45.90 10,503 45.411 5.20%
2009-08-21 0 5 47.10 - - 2,987,435 43.50 - - 41.74 43.13 70,059 42.642 -0.84%
2009-08-14 0 5 47.50 - - 556,745 43.87 - - 42.25 43.91 12,886 43.207 3.04%
2009-08-07 0 5 46.10 - - 1,226,800 42.57 - - 41.65 43.50 28,803 42.593 3.36%
2009-07-31 0 5 44.60 - - 2,982,235 41.19 - - 39.71 41.28 74,498 40.031 2.88%
2009-07-24 0 5 43.35 - - 117,160 40.03 - - 38.51 38.88 3,032 38.642 5.60%
2009-07-17 0 5 41.05 - - 19,175 37.91 - - 34.49 35.92 541 35.417 9.32%
2009-07-10 0 5 37.55 - - 150,350 34.68 - - 34.77 36.39 4,223 35.602 -4.09%
2009-07-03 0 4 39.15 - - 61,170 36.16 - - 36.39 37.82 1,624 37.661 -1.26%
2009-06-26 0 5 39.65 - - 404,525 36.62 - - 35.42 36.89 11,261 35.921 0.13%
2009-06-19 0 5 39.60 - - 946,035 36.57 - - 36.02 38.79 25,663 36.864 -6.60%
2009-06-12 0 5 42.40 - - 1,999,285 39.16 - - 37.17 38.65 52,300 38.227 2.17%
2009-06-05 0 5 41.50 - - 6,148,770 38.33 - - 37.54 39.20 161,016 38.187 2.22%
2009-05-29 0 4 40.60 40.00 - 32,120 37.49 36.94 - 36.76 37.40 866 37.079 2.01%
2009-05-22 0 5 39.80 - - 164,155 36.76 - - 33.94 36.99 4,548 36.095 6.99%
2009-05-15 0 5 37.20 37.20 37.35 926,620 34.35 34.35 34.49 33.75 36.71 26,313 35.216 -3.50%
2009-05-08 0 5 38.55 38.60 38.75 90,400 35.60 35.65 35.79 33.25 35.09 2,599 34.786 7.08%
2009-04-30 0 4 36.00 35.90 36.05 288,925 33.25 33.15 33.29 30.89 33.25 9,204 31.391 6.67%
2009-04-24 0 5 33.75 33.70 33.85 19,600 31.17 31.12 31.26 29.55 30.48 650 30.168 0.45%
2009-04-17 0 4 33.60 33.55 33.70 403,180 31.03 30.98 31.12 30.29 30.80 13,102 30.772 5.99%
2009-04-09 0 4 31.70 - - 329,615 29.28 - - 28.26 30.57 11,370 28.991 -0.63%
2009-04-03 0 5 31.90 31.85 32.05 561,720 29.46 29.41 29.60 25.95 29.46 20,574 27.303 4.59%
2009-03-27 0 5 30.50 - - 87,970 28.17 - - 27.15 28.17 3,140 28.014 5.90%
2009-03-20 0 5 28.80 28.75 - 16,570 26.60 26.55 - 25.49 25.54 650 25.504 7.66%
2009-03-13 0 5 26.75 - - 54,280 24.70 - - 22.58 23.09 2,382 22.786 6.79%
2009-03-06 0 5 25.05 24.70 - 465,965 23.13 22.81 - 23.00 25.40 19,383 24.040 -9.89%
2009-02-27 0 5 27.80 27.00 - 1,891,920 25.67 24.93 - 25.30 25.72 74,282 25.469 -2.63%
2009-02-20 0 5 28.55 - - 32,105 26.37 - - 26.64 27.24 1,191 26.954 -7.61%
2009-02-13 0 5 30.90 - - 65,725 28.54 - - 28.35 29.64 2,274 28.904 -0.32%
2009-02-06 0 5 31.00 - - 15,375 28.63 - - 28.40 28.40 541 28.398 1.31%
2009-01-30 0 2 30.60 - - 1,920,300 28.26 - - 28.26 29.32 65,511 29.313 4.79%
2009-01-23 0 5 29.20 - - 1,854,175 26.97 - - 27.06 27.57 67,460 27.486 -8.75%
2009-01-16 0 5 32.00 - - 22,815 29.55 - - 29.41 31.81 758 30.100 -10.86%
2009-01-09 0 5 35.90 - - 54,000 33.15 - - 33.25 33.25 1,624 33.246 2.57%
2009-01-02 0 4 35.00 - - 10,320 32.32 - - 31.77 31.77 325 31.769 3.24%
2008-12-24 0 3 33.90 - - 0 31.31 - - - - 0 - -3.83%
2008-12-19 0 5 35.25 - - 2,132,570 32.55 - - 31.26 33.48 67,785 31.461 6.17%
2008-12-12 0 5 33.20 - - 7,175,315 30.66 - - 28.91 30.11 242,986 29.530 3.75%
2008-12-05 0 5 32.00 - - 327,000 29.55 - - 30.20 30.20 10,828 30.199 -2.88%
2008-11-28 0 5 32.95 - - 6,179,000 30.43 - - 26.46 30.01 216,565 28.532 9.65%
2008-11-21 0 5 30.05 - - 277,180 27.75 - - 27.24 29.74 9,854 28.130 -10.96%
2008-11-14 0 5 33.75 - - 0 31.17 - - - - 0 - -3.16%
2008-11-07 0 5 34.85 - - 3,485 32.18 - - 32.18 32.18 108 32.184 0.58%
2008-10-31 0 5 34.65 - - 3,115 32.00 - - 28.77 28.77 108 28.767 7.94%
2008-10-24 0 5 32.10 - - 1,116,705 29.64 - - 32.32 34.49 33,134 33.702 -11.20%
2008-10-17 0 5 36.15 - - 5,252,260 33.38 - - 33.29 37.40 156,035 33.661 3.73%
2008-10-10 0 4 34.85 - - 214,145 32.18 - - 35.28 41.70 5,631 38.032 -22.56%
2008-10-03 0 4 45.00 44.00 - 45,200 41.56 40.63 - 41.74 41.74 1,083 41.743 -9.73%
2008-09-26 0 5 49.85 - - 31,710 46.04 - - 48.81 48.81 650 48.808 1.84%
2008-09-19 0 4 48.95 - - 8,763,100 45.21 - - 43.91 44.84 197,074 44.466 -2.68%
2008-09-12 0 5 50.30 - - 3,055,990 46.45 - - 45.90 47.93 64,861 47.116 -0.77%
2008-09-05 0 5 52.40 - - 5,275 46.81 - - 47.13 47.13 112 47.126 -5.67%
2008-08-29 0 5 55.55 - - 0 49.63 - - - - 0 - 2.78%
2008-08-21 0 4 54.05 - - 108,600 48.29 - - 48.51 48.51 2,239 48.511 -3.91%
2008-08-15 0 5 56.25 - - 116,300 50.25 - - 51.95 51.95 2,239 51.951 -2.68%
2008-08-08 0 4 57.80 - - 0 51.64 - - - - 0 - 0.70%
2008-08-01 0 5 57.40 - - 0 51.28 - - - - 0 - -0.78%
2008-07-25 0 5 57.85 - - 41,055 51.68 - - 51.95 52.58 784 52.397 1.67%
2008-07-18 0 5 56.90 - - 0 50.83 - - - - 0 - -0.78%
2008-07-11 0 5 57.35 - - 0 51.24 - - - - 0 - -0.35%
2008-07-04 0 4 57.55 - - 0 51.41 - - - - 0 - -1.62%
2008-06-27 0 5 58.50 58.00 - 130,570 52.26 51.82 - 52.98 53.47 2,463 53.023 -3.94%
2008-06-20 0 5 60.90 - - 140,815 54.41 - - 54.54 55.26 2,574 54.697 -0.41%
2008-06-13 0 4 61.15 - - 37,185 54.63 - - 54.68 56.19 672 55.368 -6.14%
2008-06-06 0 4 65.15 - - 285,395 58.20 - - 57.40 58.07 4,925 57.947

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top