HAIER ELECTRONICS GROUP CO., LTD.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01169  1997-12-23  2020-12-11  2020-12-23
Stock code:

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
2020-12-22 7 16 - - - 3,950,822,238 36.65 - - 36.50 40.25 104,147,270 37.935 -0.81%
2020-11-30 0 21 36.95 36.95 37.50 9,405,266,579 36.95 36.95 37.50 29.45 39.95 260,482,702 36.107 25.68%
2020-10-30 0 18 29.40 29.25 29.40 2,855,072,472 29.40 29.25 29.40 27.25 31.70 98,894,581 28.870 5.00%
2020-09-30 0 22 28.00 27.95 28.00 3,528,865,901 28.00 27.95 28.00 25.35 28.20 131,635,712 26.808 5.46%
2020-08-31 0 21 26.55 26.55 26.85 7,779,406,502 26.55 26.55 26.85 26.55 30.90 272,223,921 28.577 -1.12%
2020-07-31 2 22 - - - 3,154,490,995 26.85 - - 23.00 26.95 125,781,750 25.079 14.50%
2020-06-30 0 21 23.45 23.45 23.60 1,887,789,298 23.45 23.45 23.60 20.73 24.89 82,474,199 22.889 10.78%
2020-05-29 0 20 21.60 21.55 21.60 1,478,587,443 21.17 21.12 21.17 19.46 21.56 72,155,967 20.492 1.17%
2020-04-29 0 19 21.35 21.30 21.35 1,391,552,440 20.92 20.87 20.92 18.25 21.02 70,259,601 19.806 3.39%
2020-03-31 0 22 20.65 20.60 20.65 2,784,726,559 20.24 20.19 20.24 17.23 23.62 139,745,872 19.927 -7.40%
2020-02-28 0 20 22.30 22.25 22.30 1,676,251,422 21.85 21.81 21.85 21.46 23.81 73,545,136 22.792 -5.31%
2020-01-31 0 20 23.55 23.55 23.60 2,156,208,424 23.08 23.08 23.13 22.49 24.84 89,888,943 23.987 -3.29%
2019-12-31 2 20 24.35 24.35 24.40 2,023,608,579 23.86 23.86 23.91 20.43 25.68 87,823,153 23.042 11.95%
2019-11-29 0 21 21.75 21.70 21.75 1,924,740,683 21.32 21.27 21.32 20.68 23.28 87,780,118 21.927 -2.90%
2019-10-31 0 21 22.40 22.35 22.40 1,654,878,713 21.95 21.90 21.95 19.60 23.23 79,108,927 20.919 9.54%
2019-09-30 0 21 20.45 20.40 20.45 2,094,741,519 20.04 19.99 20.04 19.11 21.46 104,058,300 20.130 0.25%
2019-08-30 0 22 20.40 20.40 20.45 1,995,064,255 19.99 19.99 20.04 17.01 20.29 109,067,799 18.292 10.03%
2019-07-31 0 22 18.54 18.48 18.54 1,855,603,131 18.17 18.11 18.17 18.07 21.56 93,137,676 19.923 -12.63%
2019-06-28 0 19 21.60 21.55 21.60 1,309,878,365 20.80 20.75 20.80 18.95 21.13 65,534,680 19.988 8.11%
2019-05-31 0 21 19.98 19.96 19.98 2,411,323,239 19.24 19.22 19.24 18.12 22.10 122,999,376 19.604 -11.00%
2019-04-30 0 19 22.45 22.40 22.45 3,026,222,339 21.61 21.57 21.61 20.12 24.07 136,582,532 22.157 -1.54%
2019-03-29 0 21 22.80 22.75 22.80 3,772,516,726 21.95 21.90 21.95 20.94 24.55 164,560,027 22.925 -2.56%
2019-02-28 0 17 23.40 23.35 23.40 2,101,938,601 22.53 22.48 22.53 20.89 22.91 95,634,861 21.979 3.77%
2019-01-31 0 22 22.55 22.50 22.55 3,212,112,725 21.71 21.66 21.71 17.77 22.34 162,173,331 19.807 17.08%
2018-12-31 0 19 19.26 19.12 19.26 1,323,731,526 18.54 18.41 18.54 16.50 18.87 74,011,918 17.885 5.71%
2018-11-30 0 22 18.22 18.18 18.22 1,753,674,387 17.54 17.50 17.54 15.85 18.12 102,716,442 17.073 11.23%
2018-10-31 0 21 16.38 16.38 16.40 2,024,872,053 15.77 15.77 15.79 15.08 21.28 116,195,835 17.426 -22.92%
2018-09-28 0 19 21.25 21.20 21.25 2,579,742,231 20.46 20.41 20.46 17.64 21.18 134,123,013 19.234 3.91%
2018-08-31 0 23 20.45 20.40 20.45 2,879,710,092 19.69 19.64 19.69 18.79 22.87 139,095,754 20.703 -10.70%
2018-07-31 0 21 22.90 22.85 22.90 3,009,928,830 22.05 22.00 22.05 21.85 25.51 128,720,993 23.383 -14.71%
2018-06-29 0 20 26.85 26.80 26.85 2,667,008,566 25.85 25.80 25.85 24.26 28.51 100,170,810 26.625 -3.71%
2018-05-31 0 21 28.20 28.20 28.25 2,317,651,650 26.85 26.85 26.89 24.32 26.85 90,622,467 25.575 3.30%
2018-04-30 0 19 27.30 27.20 27.30 2,825,351,801 25.99 25.89 25.99 24.61 28.08 108,413,222 26.061 -2.33%
2018-03-29 0 21 27.95 27.85 27.95 3,077,392,850 26.61 26.51 26.61 24.37 28.56 116,634,253 26.385 4.10%
2018-02-28 0 18 26.85 26.85 26.90 2,896,039,289 25.56 25.56 25.61 22.99 27.13 114,591,622 25.273 0.19%
2018-01-31 0 22 26.80 26.80 26.90 4,889,013,031 25.51 25.51 25.61 20.28 27.61 199,975,829 24.448 25.23%
2017-12-29 0 19 21.40 21.40 21.45 1,698,142,516 20.37 20.37 20.42 18.74 20.94 85,961,548 19.755 2.39%
2017-11-30 0 22 20.90 20.90 21.00 3,387,082,752 19.90 19.90 19.99 19.52 22.23 161,576,689 20.963 1.70%
2017-10-31 0 20 20.55 20.55 20.60 1,993,894,590 19.56 19.56 19.61 17.84 20.18 103,158,003 19.329 7.93%
2017-09-29 0 21 19.04 19.04 19.12 1,941,212,209 18.13 18.13 18.20 17.73 20.14 103,092,404 18.830 -8.46%
2017-08-31 0 22 20.80 20.75 20.80 2,267,089,141 19.80 19.75 19.80 18.91 21.37 112,886,208 20.083 3.23%
2017-07-31 0 21 20.15 20.10 20.15 1,684,581,027 19.18 19.14 19.18 18.32 20.71 86,665,976 19.438 -0.74%
2017-06-30 0 22 20.30 20.25 20.30 2,101,825,697 19.33 19.28 19.33 18.09 20.25 108,320,315 19.404 3.30%
2017-05-31 0 20 19.82 19.82 19.92 1,984,979,110 18.71 18.71 18.80 16.88 18.88 111,011,036 17.881 9.75%
2017-04-28 0 17 18.06 17.98 18.06 1,539,612,344 17.05 16.97 17.05 16.56 17.75 89,852,976 17.135 1.46%
2017-03-31 0 23 17.80 17.80 17.96 2,512,236,156 16.80 16.80 16.95 13.44 17.97 160,684,943 15.635 24.65%
2017-02-28 0 20 14.28 14.28 14.36 1,024,830,159 13.48 13.48 13.56 12.65 14.33 75,437,377 13.585 4.23%
2017-01-27 0 19 13.70 13.70 13.78 926,516,224 12.93 12.93 13.01 11.33 13.27 72,685,202 12.747 12.30%
2016-12-30 0 20 12.20 12.14 12.20 662,218,495 11.52 11.46 11.52 10.84 12.89 55,610,351 11.908 -5.72%
2016-11-30 0 22 12.94 12.92 12.94 946,424,138 12.21 12.20 12.21 11.38 12.63 78,600,312 12.041 3.35%
2016-10-31 0 19 12.52 12.50 12.52 1,125,201,344 11.82 11.80 11.82 11.44 13.03 91,992,898 12.231 -2.34%
2016-09-30 0 21 12.82 12.82 12.88 928,507,761 12.10 12.10 12.16 11.76 13.23 73,542,543 12.625 -1.23%
2016-08-31 0 22 12.98 12.94 12.98 869,224,279 12.25 12.21 12.25 11.95 13.54 68,040,323 12.775 -0.15%
2016-07-29 0 20 13.00 13.00 13.02 798,099,507 12.27 12.27 12.29 10.67 12.97 66,711,657 11.963 9.80%
2016-06-30 0 21 11.84 11.74 11.86 559,965,982 11.18 11.08 11.20 10.19 11.92 51,169,342 10.943 -4.73%
2016-05-31 0 21 12.56 12.56 12.64 880,769,146 11.73 11.73 11.81 10.82 12.05 77,276,004 11.398 -4.12%
2016-04-29 0 20 13.10 13.02 13.10 901,955,231 12.24 12.16 12.24 11.94 13.95 70,337,186 12.823 -3.11%
2016-03-31 0 21 13.52 13.46 13.48 967,867,231 12.63 12.57 12.59 10.59 12.76 81,818,321 11.829 16.35%
2016-02-29 0 18 11.62 11.58 11.68 780,594,216 10.85 10.82 10.91 10.13 13.54 71,292,963 10.949 -14.93%
2016-01-29 0 20 13.66 13.58 13.66 1,016,908,211 12.76 12.68 12.76 11.25 14.72 81,810,552 12.430 -13.10%
2015-12-31 0 22 15.72 15.70 15.72 1,125,074,258 14.68 14.66 14.68 12.68 14.76 82,024,202 13.716 13.09%
2015-11-30 0 21 13.90 13.88 13.98 1,175,113,877 12.98 12.96 13.06 12.24 14.59 87,169,848 13.481 -7.58%
2015-10-30 0 20 15.04 15.02 15.06 1,547,246,565 14.05 14.03 14.07 12.07 15.13 110,105,892 14.052 16.41%
2015-09-30 0 20 12.92 12.88 12.90 1,892,613,278 12.07 12.03 12.05 10.93 13.47 156,284,928 12.110 -7.05%
2015-08-31 0 21 13.90 13.82 13.86 2,157,764,133 12.98 12.91 12.95 12.67 17.88 146,506,397 14.728 -23.71%
2015-07-31 0 22 18.22 18.10 18.30 2,280,513,918 17.02 16.91 17.09 14.01 20.07 129,287,921 17.639 -12.36%
2015-06-30 0 22 20.90 20.70 20.90 1,977,082,310 19.42 19.23 19.42 18.34 22.30 97,290,216 20.321 -11.06%
2015-05-29 0 19 23.50 23.25 23.45 2,739,912,599 21.84 21.60 21.79 19.09 23.04 129,318,868 21.187 5.15%
2015-04-30 0 19 22.35 22.20 22.35 7,587,073,511 20.77 20.63 20.77 18.82 24.07 350,095,727 21.671 10.10%
2015-03-31 0 22 20.30 20.25 20.35 1,233,697,662 18.86 18.82 18.91 17.56 19.19 66,863,292 18.451 -0.73%
2015-02-27 0 18 20.45 20.40 20.55 989,951,303 19.00 18.95 19.09 18.47 19.79 51,770,876 19.122 -2.15%
2015-01-30 0 21 20.90 20.85 20.95 1,333,807,655 19.42 19.37 19.47 17.28 19.79 71,818,885 18.572 13.22%
2014-12-31 0 21 18.46 18.40 18.56 1,484,368,485 17.15 17.10 17.25 16.97 20.72 81,037,091 18.317 -14.73%
2014-11-28 0 20 21.65 21.40 21.60 1,178,494,413 20.12 19.88 20.07 18.04 20.53 62,159,382 18.959 3.34%
2014-10-31 0 21 20.95 20.80 21.00 1,102,883,520 19.47 19.33 19.51 18.19 19.51 58,449,293 18.869 2.95%
2014-09-30 1 21 20.35 20.45 20.50 1,488,924,094 18.91 19.00 19.05 18.32 21.28 75,585,373 19.699 -9.15%
2014-08-29 0 21 22.40 22.25 22.30 1,291,500,707 20.81 20.67 20.72 19.84 21.79 61,623,524 20.958 0.45%
2014-07-31 0 22 22.30 22.25 22.35 1,548,455,533 20.72 20.67 20.77 18.77 21.18 76,850,984 20.149 10.12%
2014-06-30 0 20 20.25 20.20 20.30 1,491,477,003 18.82 18.77 18.86 17.01 19.09 81,877,788 18.216 12.18%
2014-05-30 0 20 18.14 18.10 18.12 1,585,925,703 16.77 16.73 16.75 14.98 17.84 94,877,737 16.715 -4.73%
2014-04-30 0 20 19.04 19.00 19.12 2,562,671,464 17.60 17.57 17.68 16.70 19.92 142,870,060 17.937 -9.33%
2014-03-31 0 21 21.00 20.85 21.00 3,014,292,329 19.42 19.28 19.42 17.53 21.27 157,072,644 19.190 -8.50%
2014-02-28 0 19 22.95 22.85 23.00 2,664,827,074 21.22 21.13 21.27 19.51 21.96 127,092,176 20.968 1.10%
2014-01-30 0 21 22.70 22.60 22.70 6,626,157,778 20.99 20.90 20.99 19.65 23.02 315,531,143 21.000 0.89%
2013-12-31 1 20 22.50 22.40 22.50 3,232,266,198 20.80 20.71 20.80 16.88 21.68 160,797,206 20.102 23.22%
2013-11-29 0 21 18.26 18.20 18.30 1,568,448,096 16.88 16.83 16.92 15.16 18.21 94,531,536 16.592 10.40%
2013-10-31 0 21 16.54 16.52 16.62 2,001,833,949 15.29 15.27 15.37 13.79 15.79 137,619,753 14.546 10.12%
2013-09-30 0 20 15.02 15.02 15.10 971,740,858 13.89 13.89 13.96 12.37 14.05 73,969,851 13.137 10.77%
2013-08-30 0 21 13.56 13.56 13.64 1,379,521,059 12.54 12.54 12.61 9.708 14.31 105,056,417 13.131 -3.00%
2013-07-31 0 22 13.98 13.94 14.00 1,011,974,650 12.93 12.89 12.94 11.04 12.94 84,416,055 11.988 13.11%
2013-06-28 0 19 12.36 12.36 12.38 1,420,377,384 11.43 11.43 11.45 9.634 12.70 123,214,637 11.528 -9.87%
2013-05-31 0 21 13.80 13.78 13.88 1,413,976,054 12.68 12.66 12.75 11.76 13.19 113,614,528 12.445 -0.43%
2013-04-30 0 20 13.86 13.74 13.86 1,216,732,677 12.73 12.62 12.73 11.14 12.94 101,501,682 11.987 11.95%
2013-03-28 0 20 12.38 12.38 12.44 2,242,426,959 11.37 11.37 11.43 10.22 12.86 199,074,833 11.264 -11.57%
2013-02-28 0 17 14.00 13.90 14.00 1,310,490,283 12.86 12.77 12.86 11.82 13.16 105,820,680 12.384 8.36%
2013-01-31 0 22 12.92 12.90 12.96 1,353,685,705 11.87 11.85 11.91 10.20 12.20 121,389,153 11.152 13.93%
2012-12-31 0 19 11.34 11.32 11.38 824,569,505 10.42 10.40 10.46 9.574 11.03 78,790,758 10.465 6.58%
2012-11-30 0 22 10.64 10.58 10.66 1,151,625,574 9.776 9.721 9.795 8.986 10.20 121,119,158 9.5082 7.37%
2012-10-31 0 20 9.910 9.900 9.910 980,618,519 9.105 9.096 9.105 8.040 9.133 115,190,481 8.5130 10.23%
2012-09-28 0 20 8.990 8.990 9.000 615,752,721 8.260 8.260 8.269 8.021 8.508 74,521,971 8.2627 -1.53%
2012-08-31 0 23 9.130 9.100 9.150 788,920,554 8.389 8.361 8.407 7.479 8.637 97,405,892 8.0993 1.56%
2012-07-31 0 21 8.990 8.970 9.000 485,973,974 8.260 8.242 8.269 7.626 8.775 59,478,284 8.1706 -2.71%
2012-06-29 0 21 9.240 9.200 9.260 586,764,694 8.490 8.453 8.508 8.122 8.646 69,926,166 8.3912 1.20%
2012-05-31 0 22 9.130 9.060 9.150 1,052,691,223 8.389 8.324 8.407 7.075 8.720 135,086,265 7.7927 12.44%
2012-04-30 0 18 8.120 8.110 8.120 619,051,740 7.461 7.452 7.461 7.305 9.050 75,991,743 8.1463 -7.73%
2012-03-30 0 22 8.800 8.780 8.800 1,219,889,421 8.086 8.067 8.086 7.350 9.298 143,311,007 8.5122 -9.28%
2012-02-29 0 21 9.700 9.630 9.700 1,641,117,887 8.912 8.848 8.912 7.277 9.500 193,025,659 8.5021 21.55%
2012-01-31 0 18 7.980 7.970 7.980 1,007,545,512 7.332 7.323 7.332 6.404 8.076 136,122,871 7.4017 14.82%
2011-12-30 0 20 6.950 6.870 6.950 858,674,901 6.386 6.312 6.386 5.954 7.433 127,553,880 6.7319 0.14%
2011-11-30 0 22 6.940 6.910 6.920 2,143,630,694 6.377 6.349 6.358 6.248 7.966 311,640,058 6.8785 -7.59%
2011-10-31 0 20 7.510 7.490 7.510 825,848,073 6.900 6.882 6.900 4.355 7.442 138,016,822 5.9837 43.32%
2011-09-30 0 20 5.240 5.250 5.460 1,172,070,086 4.815 4.824 5.017 4.686 8.306 198,041,834 5.9183 -40.32%
2011-08-31 1 23 8.780 8.780 8.810 1,545,003,769 8.067 8.067 8.095 7.415 9.179 186,017,314 8.3057 -7.48%
2011-07-29 0 20 9.490 9.460 9.480 1,217,650,685 8.720 8.692 8.710 8.187 9.574 135,645,205 8.9767 -1.76%
2011-06-30 0 21 9.660 9.620 9.670 878,586,724 8.876 8.839 8.885 7.534 8.949 104,459,877 8.4108 1.58%
2011-05-31 0 20 9.510 9.510 9.530 867,665,641 8.738 8.738 8.756 8.315 9.188 98,981,567 8.7659 -1.14%
2011-04-29 0 18 9.620 9.580 9.640 1,244,094,534 8.839 8.802 8.857 8.269 9.721 138,002,503 9.0150 9.94%
2011-03-31 0 23 8.750 8.730 8.790 753,562,579 8.040 8.021 8.076 6.597 8.242 100,850,963 7.4720 21.53%
2011-02-28 0 18 7.200 7.230 7.250 361,773,215 6.615 6.643 6.661 6.542 7.764 50,513,185 7.1620 -11.76%
2011-01-31 0 21 8.160 8.160 8.170 614,367,172 7.497 7.497 7.507 7.056 8.756 78,430,911 7.8332 -9.73%
2010-12-31 0 22 9.040 9.040 9.050 743,210,131 8.306 8.306 8.315 6.478 8.361 99,351,751 7.4806 24.52%
2010-11-30 0 22 7.260 7.270 7.290 740,196,068 6.671 6.680 6.698 6.395 7.121 109,984,383 6.7300 1.26%
2010-10-29 0 20 7.170 7.180 7.200 719,297,327 6.588 6.597 6.615 5.834 6.689 115,189,995 6.2444 9.63%
2010-09-30 0 21 6.540 6.510 6.560 1,012,532,052 6.009 5.981 6.027 4.484 6.027 188,175,828 5.3808 33.74%
2010-08-31 0 22 4.890 4.880 4.890 626,077,257 4.493 4.484 4.493 4.438 5.283 127,850,444 4.8970 -9.94%
2010-07-30 0 21 5.430 5.410 5.430 407,282,102 4.989 4.971 4.989 4.309 5.044 86,182,474 4.7258 12.42%
2010-06-30 0 21 4.830 4.810 4.830 809,143,074 4.438 4.419 4.438 3.951 5.256 174,781,260 4.6295 7.10%
2010-05-31 0 20 4.510 4.500 4.510 869,133,583 4.144 4.135 4.144 3.390 4.916 211,998,498 4.0997 -14.10%
2010-04-30 0 19 5.250 5.230 5.250 756,228,225 4.824 4.805 4.824 4.548 5.733 149,833,506 5.0471 -4.02%
2010-03-31 0 23 5.470 5.460 5.470 1,041,529,049 5.026 5.017 5.026 3.859 5.476 215,918,362 4.8237 27.21%
2010-02-26 0 18 4.300 4.290 4.300 456,880,298 3.951 3.942 3.951 3.133 4.098 125,252,156 3.6477 14.67%
2010-01-29 0 20 3.750 3.750 3.760 1,106,783,230 3.446 3.446 3.455 3.078 4.695 273,023,569 4.0538 -26.04%
2009-12-31 0 22 5.070 5.050 5.070 2,334,757,233 4.658 4.640 4.658 3.951 4.842 535,122,994 4.3630 17.63%
2009-11-30 0 21 4.310 4.310 4.320 1,423,935,040 3.960 3.960 3.969 2.508 3.997 442,252,790 3.2197 49.65%
2009-10-30 0 20 2.880 2.870 2.880 614,855,468 2.646 2.637 2.646 1.488 2.821 281,414,346 2.1849 71.43%
2009-09-30 0 22 1.680 1.660 1.680 134,703,658 1.544 1.525 1.544 1.378 1.626 89,802,056 1.5000 5.00%
2009-08-31 0 21 1.600 1.590 1.600 242,370,510 1.470 1.461 1.470 1.332 1.691 158,580,141 1.5284 5.26%
2009-07-31 0 22 1.520 1.540 1.550 328,002,793 1.397 1.415 1.424 0.974 1.424 273,065,857 1.2012 38.18%
2009-06-30 0 22 1.100 1.090 1.100 259,208,782 1.011 1.002 1.011 0.956 1.240 234,647,674 1.1047 -6.78%
2009-05-29 0 19 1.180 1.170 1.180 335,436,356 1.084 1.075 1.084 0.781 1.167 339,893,215 0.9869 38.82%
2009-04-30 0 20 0.850 0.840 0.850 133,111,580 0.781 0.772 0.781 0.717 0.928 162,046,731 0.8214 8.97%
2009-03-31 0 22 0.780 0.780 0.790 67,789,598 0.717 0.717 0.726 0.625 0.799 93,714,577 0.7234 4.00%
2009-02-27 0 20 0.750 0.730 0.740 231,905,506 0.689 0.671 0.680 0.616 1.011 291,826,393 0.7947 -31.82%
2009-01-30 0 18 1.100 1.090 1.100 104,905,717 1.011 1.002 1.011 0.854 1.084 107,118,297 0.9793 18.28%
2008-12-31 0 21 0.930 0.920 0.930 176,655,647 0.854 0.845 0.854 0.469 0.983 217,220,441 0.8133 86.00%
2008-11-28 0 20 0.500 0.500 0.510 9,732,585 0.459 0.459 0.469 0.450 0.588 19,630,331 0.4958 -3.85%
2008-10-31 0 21 0.520 0.500 0.520 17,815,197 0.478 0.459 0.478 0.331 0.674 34,456,428 0.5170 -27.27%
2008-09-30 0 21 0.770 0.750 0.770 20,756,131 0.657 0.640 0.657 0.469 0.853 30,610,284 0.6781 -23.00%
2008-08-29 0 19 1.000 0.990 1.000 16,224,630 0.853 0.845 0.853 0.836 1.126 17,279,160 0.9390 -20.00%
2008-07-31 0 22 1.250 1.240 1.250 11,857,338 1.066 1.058 1.066 1.032 1.288 10,460,805 1.1335 -16.67%
2008-06-30 0 20 1.500 1.500 1.510 47,655,770 1.280 1.280 1.288 1.237 1.450 35,584,375 1.3392 -3.23%
2008-05-30 0 20 1.550 1.550 1.590 60,292,270 1.322 1.322 1.357 0.981 1.459 50,399,758 1.1963 31.36%
2008-04-30 0 21 1.180 1.180 1.200 17,000,809 1.007 1.007 1.024 0.947 1.152 16,029,191 1.0606 -4.07%
2008-03-31 0 19 1.230 1.210 1.230 13,929,189 1.049 1.032 1.049 0.938 1.280 12,746,987 1.0927 -14.58%
2008-02-29 0 19 1.440 1.420 1.440 24,615,851 1.229 1.212 1.229 1.058 1.433 19,947,010 1.2341 11.63%
2008-01-31 0 22 1.290 1.260 1.290 26,855,588 1.101 1.075 1.101 1.049 1.467 21,332,299 1.2589 -22.29%
2007-12-31 0 19 1.660 1.650 1.670 47,670,002 1.416 1.408 1.425 1.288 1.621 33,232,152 1.4345 -10.27%
2007-11-30 0 22 1.850 1.850 1.860 76,076,939 1.578 1.578 1.587 1.459 1.962 42,942,072 1.7716 -12.74%
2007-10-31 0 21 2.120 2.120 2.150 108,740,345 1.809 1.809 1.834 1.604 1.962 62,104,261 1.7509 -3.20%
2007-09-28 0 19 2.190 2.150 2.190 141,725,552 1.868 1.834 1.868 1.749 2.133 72,383,403 1.9580 1.39%
2007-08-31 0 23 2.160 2.150 2.160 143,827,836 1.843 1.834 1.843 1.399 1.945 82,990,163 1.7331 -4.85%
2007-07-31 0 21 2.270 2.260 2.270 167,618,414 1.937 1.928 1.937 1.809 2.184 80,887,052 2.0723 -9.20%
2007-06-29 0 20 2.500 2.480 2.520 322,522,241 2.133 2.116 2.150 2.090 2.534 141,616,376 2.2774 -12.89%
2007-05-31 0 21 2.870 2.860 2.870 522,744,988 2.449 2.440 2.449 2.116 2.628 221,797,895 2.3569 14.80%
2007-04-30 0 18 2.500 2.500 2.510 178,895,981 2.133 2.133 2.141 1.996 2.312 83,828,438 2.1341 6.84%
2007-03-30 0 22 2.340 2.340 2.350 124,729,252 1.996 1.996 2.005 1.920 2.261 60,302,444 2.0684 -10.00%
2007-02-28 0 18 0.260 0.255 0.260 394,855,611 2.218 2.176 2.218 1.886 2.474 178,741,947 2.2091 14.54%
2007-01-31 0 22 0.227 0.226 0.229 318,280,011 1.937 1.928 1.954 1.723 2.346 150,510,222 2.1147 -12.69%
2006-12-29 0 19 0.260 0.255 0.260 145,136,950 2.218 2.176 2.218 2.133 2.389 64,477,717 2.2510 -5.45%
2006-11-30 0 22 0.275 0.270 0.275 285,521,500 2.346 2.304 2.346 2.073 2.474 125,735,293 2.2708 -1.79%
2006-10-31 0 20 0.280 0.275 0.280 285,817,571 2.389 2.346 2.389 1.988 2.602 124,913,902 2.2881 17.15%
2006-09-29 0 21 0.239 0.238 0.240 93,660,670 2.039 2.031 2.048 1.979 2.218 44,710,238 2.0948 -3.63%
2006-08-31 5 23 0.248 0.248 0.249 74,383,705 2.116 2.116 2.124 1.937 2.261 35,141,953 2.1167 3.77%
2006-07-31 0 21 0.239 0.238 0.239 45,851,524 2.039 2.031 2.039 1.962 2.176 22,281,651 2.0578 -6.27%
2006-06-30 0 22 0.255 0.250 0.255 63,290,894 2.176 2.133 2.176 1.920 2.176 30,660,477 2.0643 0.00%
2006-05-30 0 20 0.255 0.250 0.255 191,887,627 2.176 2.133 2.176 1.937 2.517 86,999,487 2.2056 -5.56%
2006-04-28 2 17 0.270 0.265 0.270 611,945,423 2.304 2.261 2.304 2.116 2.943 237,511,414 2.5765 -3.57%
2006-03-31 0 23 0.280 0.275 0.280 697,418,704 2.389 2.346 2.389 2.099 2.645 289,347,669 2.4103 7.69%
2006-02-28 0 20 0.260 0.255 0.260 846,658,569 2.218 2.176 2.218 1.851 2.304 404,056,649 2.0954 19.82%
2006-01-27 0 19 0.217 0.217 0.218 311,326,290 1.851 1.851 1.860 1.775 2.014 163,865,000 1.8999 -2.69%
2005-12-30 0 20 0.223 0.222 0.223 454,533,731 1.903 1.894 1.903 1.715 2.048 239,570,548 1.8973 2.29%
2005-11-30 4 22 0.218 0.216 0.217 593,486,622 1.860 1.843 1.851 1.024 2.116 337,142,294 1.7603 80.17%
2005-10-31 0 20 0.121 0.120 0.121 16,614,035 1.032 1.024 1.032 0.981 1.177 15,450,189 1.0753 -5.47%
2005-09-30 0 21 0.128 0.127 0.128 56,387,410 1.092 1.084 1.092 1.041 1.442 48,221,926 1.1693 -23.81%
2005-08-31 0 23 0.168 0.166 0.168 27,834,713 1.433 1.416 1.433 1.365 1.510 19,079,298 1.4589 -3.45%
2005-07-29 0 20 0.174 0.173 0.174 53,893,395 1.485 1.476 1.485 1.433 1.672 35,459,062 1.5199 -11.68%
2005-06-30 0 22 0.197 0.196 0.198 144,737,141 1.681 1.672 1.689 1.467 1.766 88,006,090 1.6446 6.49%
2005-05-31 0 20 0.185 0.183 0.186 112,257,788 1.578 1.561 1.587 1.263 1.613 76,551,764 1.4664 5.11%
2005-04-29 0 20 0.176 0.174 0.176 108,830,097 1.502 1.485 1.502 1.450 1.766 66,277,493 1.6420 -9.28%
2005-03-31 0 21 0.194 0.194 0.195 240,455,478 1.655 1.655 1.664 1.621 2.107 127,527,653 1.8855 -18.83%
2005-02-28 0 17 0.239 0.239 0.240 127,465,157 2.039 2.039 2.048 2.039 2.218 60,368,421 2.1115 -8.08%
2005-01-31 0 21 0.260 0.255 0.260 711,363,075 2.218 2.176 2.218 2.031 2.943 330,283,145 2.1538 -14.75%
2004-12-31 0 22 0.305 0.300 0.305 119,446,062 2.602 2.560 2.602 2.432 2.858 45,176,023 2.6440 -1.61%
2004-11-30 0 22 0.310 0.310 0.315 354,176,843 2.645 2.645 2.688 2.022 3.327 128,509,490 2.7560 28.10%
2004-10-29 0 19 0.242 0.242 0.243 18,496,359 2.065 2.065 2.073 1.962 2.218 8,813,417 2.0987 -2.02%
2004-09-30 0 21 0.247 0.247 0.249 46,735,234 2.107 2.107 2.124 1.954 2.346 21,785,229 2.1453 0.82%
2004-08-31 0 22 0.245 0.242 0.245 28,162,231 2.090 2.065 2.090 1.928 2.176 13,452,533 2.0935 6.06%
2004-07-30 0 21 0.231 0.231 0.234 19,704,549 1.971 1.971 1.996 1.749 2.090 10,319,563 1.9094 -3.75%
2004-06-30 0 21 0.240 0.240 0.241 31,585,303 2.048 2.048 2.056 1.723 2.176 15,523,410 2.0347 -0.41%
2004-05-31 0 20 0.241 0.241 0.242 32,571,527 2.056 2.056 2.065 1.621 2.116 16,595,383 1.9627 9.55%
2004-04-30 2 19 0.220 0.220 0.221 305,225,837 1.877 1.877 1.886 1.834 4.223 103,336,397 2.9537 -47.62%
2004-03-31 18 23 - - - 117,241,697 3.583 - - 3.242 3.626 34,172,180 3.4309 5.00%
2004-02-27 0 20 0.400 0.400 0.405 536,939,825 3.413 3.413 3.455 2.517 3.711 169,419,607 3.1693 23.08%
2004-01-30 0 19 0.325 0.315 0.320 293,976,153 2.773 2.688 2.730 2.474 3.327 100,913,943 2.9131 10.17%
2003-12-31 0 21 0.295 0.290 0.295 72,264,161 2.517 2.474 2.517 2.389 2.773 28,333,874 2.5505 3.51%
2003-11-28 0 20 0.285 0.280 0.290 37,483,634 2.432 2.389 2.474 2.389 2.645 14,888,218 2.5177 -6.56%
2003-10-31 0 22 0.305 0.300 0.305 57,486,052 2.602 2.560 2.602 2.389 2.688 22,284,538 2.5796 -1.61%
2003-09-30 0 21 0.310 0.305 0.310 125,017,019 2.645 2.602 2.645 2.474 2.773 47,498,028 2.6320 3.33%
2003-08-29 0 21 0.300 0.300 0.305 101,429,554 2.560 2.560 2.602 2.176 2.815 40,713,893 2.4913 5.26%
2003-07-31 2 22 0.285 0.280 0.285 178,537,511 2.432 2.389 2.432 2.218 2.858 71,250,134 2.5058 0.00%
2003-06-30 0 20 0.285 0.275 0.285 162,818,504 2.432 2.346 2.432 2.261 2.688 64,208,224 2.5358 -1.72%
2003-05-30 0 20 0.290 0.285 0.290 195,157,052 2.474 2.432 2.474 2.022 2.560 82,584,117 2.3631 22.36%
2003-04-30 0 20 0.237 0.237 0.238 320,042,126 2.022 2.022 2.031 1.664 2.645 145,537,021 2.1990 -8.85%
2003-03-31 1 21 0.260 0.255 0.260 473,893,901 2.218 2.176 2.218 1.305 2.389 263,515,374 1.7984 30.00%
2003-02-28 0 19 0.200 0.199 0.200 190,181,535 1.706 1.698 1.706 0.981 1.928 118,055,880 1.6109 66.67%
2003-01-30 0 21 0.120 0.118 0.120 13,091,910 1.024 1.007 1.024 1.007 1.177 11,878,681 1.1021 -3.23%
2002-12-31 0 20 0.124 0.120 0.126 49,305,066 1.058 1.024 1.075 0.990 1.297 45,829,608 1.0758 -9.49%
2002-11-29 2 21 0.137 0.137 0.138 25,175,475 1.169 1.169 1.177 1.084 1.331 20,666,391 1.2182 6.20%
2002-10-31 0 21 0.129 0.129 0.130 42,875,616 1.101 1.101 1.109 0.998 1.288 37,115,990 1.1552 -6.52%
2002-09-30 3 21 0.138 0.137 0.138 13,740,612 1.177 1.169 1.177 0.853 1.220 13,017,970 1.0555 0.00%
2002-08-30 6 22 0.138 0.137 0.139 46,320,195 1.177 1.169 1.186 0.700 1.425 37,593,306 1.2321 35.29%
2002-07-31 0 22 0.102 0.102 0.104 29,289,214 0.870 0.870 0.887 0.640 1.732 25,968,157 1.1279 -49.00%
2002-06-28 0 20 0.200 0.200 0.201 114,021,444 1.706 1.706 1.715 1.519 2.688 53,182,515 2.1440 -36.51%
2002-05-31 0 21 0.315 0.310 0.315 196,395,734 2.688 2.645 2.688 2.560 3.071 70,125,499 2.8006 -7.35%
2002-04-30 0 20 0.340 0.335 0.340 189,995,634 2.901 2.858 2.901 2.858 3.285 61,137,980 3.1077 -10.53%
2002-03-28 0 20 0.380 0.375 0.380 315,849,073 3.242 3.199 3.242 3.071 3.541 95,015,009 3.3242 1.33%
2002-02-28 0 17 0.375 0.375 0.380 156,378,991 3.199 3.199 3.242 3.114 3.626 46,566,443 3.3582 -6.61%
2002-01-31 0 22 0.415 0.415 0.420 895,893,607 3.426 3.426 3.467 3.219 3.797 260,039,038 3.4452 0.00%
2001-12-31 3 19 0.415 0.410 0.415 639,135,197 3.426 3.385 3.426 2.724 4.623 221,082,211 2.8909 -13.54%
2001-11-30 0 22 0.480 0.480 0.485 160,042,357 3.962 3.962 4.004 2.311 4.953 45,921,013 3.4852 31.51%
2001-10-31 0 20 0.365 0.365 0.370 135,211,128 3.013 3.013 3.054 2.724 3.591 41,380,587 3.2675 7.35%
2001-09-28 0 20 0.340 0.340 0.345 54,496,497 2.807 2.807 2.848 2.724 3.467 18,234,446 2.9887 -10.53%
2001-08-31 0 23 0.380 0.380 0.385 155,961,789 3.137 3.137 3.178 2.683 4.375 44,293,940 3.5211 -18.28%
2001-07-31 5 19 0.465 0.465 0.470 290,389,734 3.839 3.839 3.880 1.899 5.944 70,193,223 4.1370 102.17%
2001-06-29 0 20 0.230 0.230 0.238 14,392,984 1.899 1.899 1.965 1.370 2.105 7,884,820 1.8254 32.95%
2001-05-31 0 22 0.173 0.170 0.178 2,095,149 1.428 1.403 1.469 1.205 1.535 1,440,740 1.4542 2.98%
2001-04-27 0 17 0.168 0.168 0.171 1,184,931 1.387 1.387 1.412 1.139 1.486 907,680 1.3054 -11.11%
2001-03-30 0 22 0.189 - 0.189 2,068,394 1.560 - 1.560 1.486 1.717 1,283,598 1.6114 -5.50%
2001-02-28 0 20 0.200 0.196 0.202 1,683,246 1.651 1.618 1.668 1.478 1.734 1,045,015 1.6107 0.00%
2001-01-31 0 19 0.200 0.197 0.200 3,266,757 1.651 1.626 1.651 1.420 1.849 1,985,949 1.6449 -2.44%
2000-12-29 0 19 0.205 0.205 0.208 3,546,145 1.692 1.692 1.717 1.527 2.311 1,919,456 1.8475 -13.87%
2000-11-30 0 22 0.238 0.238 0.245 24,547,988 1.965 1.965 2.022 1.965 3.797 8,206,814 2.9912 -2.06%
2000-10-31 3 20 0.243 0.243 0.250 15,797,511 2.006 2.006 2.064 1.412 5.944 6,410,463 2.4643 -65.77%
2000-09-29 0 20 0.710 0.800 0.810 44,024,394 5.861 6.604 6.687 5.779 12.13 4,694,242 9.3784 -21.98%
2000-08-31 0 23 0.910 0.850 0.920 1,148,200 7.512 7.017 7.595 6.687 8.255 158,933 7.2244 -9.00%
2000-07-31 1 21 1.000 - 1.000 6,685,560 8.255 - 8.255 6.274 9.576 820,831 8.1449 23.46%
2000-06-30 0 21 0.810 - 0.840 653,440 6.687 - 6.934 6.274 7.595 102,240 6.3912 14.08%
2000-05-31 0 21 0.710 0.710 - 5,737,100 5.861 5.861 - 5.861 8.503 716,895 8.0027 -25.26%
2000-04-28 0 17 0.950 0.950 - 3,301,440 7.842 7.842 - 6.769 9.081 413,081 7.9922 -8.65%
2000-03-31 0 23 1.040 1.020 1.040 10,978,700 8.585 8.420 8.585 8.338 11.31 1,125,130 9.7577 -14.75%
2000-02-29 5 19 1.220 1.220 1.280 139,164,150 10.07 10.07 10.57 7.925 18.99 11,045,849 12.599 29.79%
2000-01-31 0 21 0.940 0.920 0.960 5,118,940 7.760 7.595 7.925 7.430 8.420 643,727 7.9520 -1.05%
1999-12-30 0 21 0.950 0.920 0.970 2,631,480 7.842 7.595 8.007 7.595 8.585 333,130 7.8993 -1.04%
1999-11-30 0 22 0.960 0.950 - 5,836,660 7.925 7.842 - 7.264 8.331 741,140 7.8752 -3.94%
1999-10-29 0 19 1.020 0.990 1.060 15,314,600 8.250 8.007 8.574 7.441 9.544 1,846,870 8.2922 -1.92%
1999-09-30 0 21 1.040 1.030 1.050 10,425,780 8.412 8.331 8.493 7.441 9.706 1,255,397 8.3048 0.00%
1999-08-31 0 22 1.040 - 1.040 2,998,860 8.412 - 8.412 6.794 9.059 380,303 7.8854 0.00%
1999-07-30 0 21 1.040 1.010 1.040 242,227,850 8.412 8.169 8.412 8.007 25.88 12,809,894 18.909 -3.82%
1999-06-30 0 21 1.100 1.100 1.120 13,977,780 8.745 8.745 8.904 7.553 10.89 1,579,290 8.8507 -18.52%
1999-05-31 0 21 1.350 - - 951,600 10.73 - - 9.222 11.21 90,058 10.566 8.00%
1999-04-30 0 19 1.250 - 1.250 56,240 9.938 - 9.938 10.34 10.97 5,283 10.646 -4.58%
1999-03-31 0 23 1.310 - - 0 10.42 - - - - 0 - -7.75%
1999-02-26 0 17 1.420 - 1.440 141,380 11.29 - 11.45 11.29 11.61 12,326 11.470 -7.79%
1999-01-29 0 20 1.540 - 1.580 480,400 12.24 - 12.56 11.93 12.56 38,992 12.321 -1.28%
1998-12-31 0 22 1.560 - 1.560 666,900 12.40 - 12.40 12.40 12.72 52,827 12.624 -1.27%
1998-11-30 0 21 1.580 - - 1,756,780 12.56 - - 10.83 13.50 148,006 11.870 15.94%
1998-10-30 0 18 1.380 1.380 - 3,221,640 10.83 10.83 - 9.892 10.83 309,768 10.400 0.73%
1998-09-30 0 22 1.370 - 1.370 8,681,120 10.76 - 10.76 8.872 10.91 871,223 9.9643 20.18%
1998-08-31 0 20 1.140 - 1.140 10,628,840 8.950 - 8.950 8.715 9.421 1,169,019 9.0921 -4.20%
1998-07-31 0 22 1.190 1.140 1.190 7,472,180 9.343 8.950 9.343 6.448 9.343 919,091 8.1300 41.61%
1998-06-30 0 22 0.880 - 0.880 2,384,080 6.598 - 6.598 4.948 6.898 408,943 5.8299 14.29%
1998-05-29 0 21 0.770 - 0.770 1,227,020 5.773 - 5.773 5.248 6.823 212,874 5.7641 -13.48%
1998-04-30 0 19 0.890 0.870 0.890 960,420 6.673 6.523 6.673 4.948 6.673 164,324 5.8447 18.67%
1998-03-31 0 22 0.750 0.690 - 756,200 5.623 5.173 - 5.173 5.623 137,381 5.5044 7.14%
1998-02-27 0 20 0.700 - 0.710 1,338,940 5.248 - 5.323 4.498 5.548 276,897 4.8355 4.48%
1998-01-27 0 18 0.670 - 0.670 12,703,720 5.023 - 5.023 5.098 5.698 2,354,156 5.3963 -11.84%
1997-12-31 0 5 0.760 0.720 0.760 26,022,340 5.698 5.398 5.698 5.098 7.497 4,397,003 5.9182

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top