COSLIGHT TECHNOLOGY INTERNATIONAL GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01043  1999-11-17  2020-08-31  2022-04-04
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
2022-04-01 1 1 - - - 0 0.520 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.520 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.520 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.520 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.520 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.520 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.520 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 0.520 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 0.520 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 0.520 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 0.520 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 0.520 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 0.520 - - - - 0 - 0.00%
2021-03-31 23 23 - - - 0 0.520 - - - - 0 - 0.00%
2021-02-26 18 18 - - - 0 0.520 - - - - 0 - 0.00%
2021-01-29 20 20 - - - 0 0.520 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 0.520 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.520 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.520 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.520 - - - - 0 - 0.00%
2020-08-31 0 21 0.520 0.510 0.520 32,003,560 0.520 0.510 0.520 0.500 0.890 46,540,000 0.6877 -27.78%
2020-07-31 0 22 0.720 0.700 0.720 28,814,480 0.720 0.700 0.720 0.680 0.870 37,500,000 0.7684 -2.70%
2020-06-30 0 21 0.740 0.730 0.750 31,703,740 0.740 0.730 0.750 0.620 0.860 42,964,000 0.7379 15.63%
2020-05-29 0 20 0.640 0.620 0.640 20,942,920 0.640 0.620 0.640 0.570 0.790 31,022,000 0.6751 -4.48%
2020-04-29 0 19 0.670 0.660 0.670 20,427,240 0.670 0.660 0.670 0.630 0.800 29,146,000 0.7009 -15.19%
2020-03-31 0 22 0.790 0.780 0.790 21,002,560 0.790 0.780 0.790 0.750 1.080 23,556,000 0.8916 -24.04%
2020-02-28 0 20 1.040 1.030 1.040 36,168,220 1.040 1.030 1.040 0.900 1.590 32,190,000 1.1236 9.47%
2020-01-31 0 20 0.950 0.940 0.950 29,704,080 0.950 0.940 0.950 0.880 1.270 26,498,000 1.1210 -24.60%
2019-12-31 0 20 1.260 1.250 1.260 65,729,716 1.260 1.250 1.260 0.850 1.600 51,118,400 1.2858 36.96%
2019-11-29 0 21 0.920 0.910 0.920 20,592,560 0.920 0.910 0.920 0.810 1.050 22,186,000 0.9282 -9.80%
2019-10-31 0 21 1.020 1.010 1.020 23,326,551 1.020 1.010 1.020 1.000 1.660 18,290,973 1.2753 -37.42%
2019-09-30 0 21 1.630 1.610 1.630 47,248,918 1.630 1.610 1.630 1.580 1.890 28,278,600 1.6708 -1.81%
2019-08-30 0 22 1.660 1.640 1.660 33,348,179 1.660 1.640 1.660 1.560 1.730 20,287,600 1.6438 0.00%
2019-07-31 0 22 1.660 1.640 1.670 29,640,940 1.660 1.640 1.670 1.610 1.780 17,384,000 1.7051 -0.60%
2019-06-28 0 19 1.670 1.670 1.720 33,377,496 1.670 1.670 1.720 1.590 1.910 19,509,600 1.7108 -3.47%
2019-05-31 0 21 1.730 1.700 1.730 33,347,044 1.730 1.700 1.730 1.650 2.350 16,708,200 1.9958 -24.78%
2019-04-30 0 19 2.300 2.280 2.310 40,238,140 2.300 2.280 2.310 2.250 2.650 16,836,000 2.3900 -0.86%
2019-03-29 0 21 2.320 2.320 2.350 50,102,550 2.320 2.320 2.350 2.220 3.060 19,553,000 2.5624 -20.82%
2019-02-28 0 17 2.930 2.920 2.940 47,274,818 2.930 2.920 2.940 2.860 3.200 15,473,800 3.0552 -4.25%
2019-01-31 0 22 3.060 3.020 3.070 68,856,467 3.060 3.020 3.070 2.370 3.180 25,280,000 2.7238 26.97%
2018-12-31 0 19 2.410 2.400 2.410 40,914,210 2.410 2.400 2.410 2.330 2.450 17,120,745 2.3897 2.99%
2018-11-30 0 22 2.340 2.310 2.340 63,860,280 2.340 2.310 2.340 1.900 2.450 29,918,000 2.1345 18.78%
2018-10-31 0 21 1.970 1.940 1.980 40,653,860 1.970 1.940 1.980 1.940 2.540 17,262,200 2.3551 -17.57%
2018-09-28 0 19 2.390 2.390 2.400 48,091,404 2.390 2.390 2.400 2.340 2.700 19,222,200 2.5019 -10.49%
2018-08-31 0 23 2.670 2.640 2.670 76,036,270 2.670 2.640 2.670 2.600 2.960 26,840,200 2.8329 -6.32%
2018-07-31 0 21 2.850 2.820 2.850 82,811,460 2.850 2.820 2.850 2.630 2.920 30,420,000 2.7223 4.78%
2018-06-29 0 20 2.720 2.700 2.720 53,036,556 2.720 2.700 2.720 2.640 2.900 19,374,600 2.7374 -5.23%
2018-05-31 0 21 2.870 2.840 2.870 56,523,168 2.870 2.840 2.870 2.750 3.180 18,984,101 2.9774 -7.72%
2018-04-30 0 19 3.110 3.080 3.110 123,016,183 3.110 3.080 3.110 2.850 3.590 38,040,001 3.2339 2.98%
2018-03-29 0 21 3.020 3.000 3.020 50,759,050 3.020 3.000 3.020 2.780 3.180 16,950,000 2.9946 3.07%
2018-02-28 0 18 2.930 2.920 2.980 40,555,843 2.930 2.920 2.980 2.650 3.090 14,038,600 2.8889 -1.35%
2018-01-31 0 22 2.970 2.930 2.970 55,118,455 2.970 2.930 2.970 2.900 3.330 17,541,400 3.1422 -10.81%
2017-12-29 0 19 3.330 3.330 3.340 41,963,912 3.330 3.330 3.340 2.870 3.410 13,714,800 3.0598 8.12%
2017-11-30 0 22 3.080 3.060 3.080 63,285,504 3.080 3.060 3.080 3.010 3.560 19,267,200 3.2846 -10.47%
2017-10-31 0 20 3.440 3.420 3.450 103,785,560 3.440 3.420 3.450 3.400 4.050 28,039,000 3.7015 -8.02%
2017-09-29 0 21 3.740 3.710 3.740 151,230,240 3.740 3.710 3.740 2.800 3.840 43,186,000 3.5018 26.78%
2017-08-31 0 22 2.950 2.950 2.960 94,572,032 2.950 2.950 2.960 2.760 3.680 29,054,200 3.2550 -16.19%
2017-07-31 0 21 3.520 3.510 3.540 123,507,570 3.520 3.510 3.540 3.450 4.160 33,458,200 3.6914 -14.15%
2017-06-30 0 22 4.100 4.090 4.140 153,312,850 4.100 4.090 4.140 3.330 4.300 40,356,000 3.7990 11.41%
2017-05-31 0 20 3.680 3.650 3.690 159,712,440 3.680 3.650 3.690 3.520 4.370 40,816,000 3.9130 -7.54%
2017-04-28 0 17 3.980 3.970 4.000 236,203,180 3.980 3.970 4.000 3.530 4.940 57,821,000 4.0851 -28.29%
2017-03-31 0 23 5.550 5.480 5.550 271,710,090 5.550 5.480 5.550 5.270 6.080 47,616,000 5.7063 -2.12%
2017-02-28 0 20 5.670 5.670 5.700 240,400,048 5.670 5.670 5.700 5.110 6.250 41,719,000 5.7624 6.38%
2017-01-27 0 19 5.330 5.320 5.330 170,938,830 5.330 5.320 5.330 4.300 5.530 33,840,000 5.0514 22.53%
2016-12-30 0 20 4.350 4.340 4.350 116,678,350 4.350 4.340 4.350 4.000 5.380 25,604,000 4.5570 -16.98%
2016-11-30 0 22 5.240 5.200 5.240 145,549,990 5.240 5.200 5.240 4.960 5.930 26,799,000 5.4312 -8.55%
2016-10-31 0 19 5.730 5.580 5.820 145,311,162 5.730 5.580 5.820 5.460 6.900 23,378,200 6.2157 -5.60%
2016-09-30 0 21 6.070 6.050 6.100 470,534,642 6.070 6.050 6.100 4.400 6.900 81,492,873 5.7739 57.25%
2016-08-31 0 22 3.860 3.840 3.870 89,029,091 3.860 3.840 3.870 3.230 3.880 25,070,900 3.5511 11.88%
2016-07-29 0 20 3.450 3.400 3.450 73,931,018 3.450 3.400 3.450 3.390 3.880 20,435,000 3.6179 -7.75%
2016-06-30 0 21 3.740 3.720 3.740 90,688,360 3.740 3.720 3.740 2.730 3.900 28,082,800 3.2293 31.69%
2016-05-31 0 21 2.840 2.810 2.840 41,525,562 2.840 2.810 2.840 2.520 2.850 15,578,600 2.6656 8.40%
2016-04-29 0 20 2.620 2.610 2.630 67,730,112 2.620 2.610 2.630 2.450 3.000 25,432,400 2.6631 -13.25%
2016-03-31 0 21 3.020 3.000 3.070 66,697,077 3.020 3.000 3.070 2.370 3.140 23,817,200 2.8004 26.89%
2016-02-29 0 18 2.380 2.370 2.380 37,262,250 2.380 2.370 2.380 2.350 2.770 14,790,000 2.5194 -8.81%
2016-01-29 0 20 2.610 2.600 2.640 49,415,193 2.610 2.600 2.640 2.400 3.450 17,809,700 2.7746 -23.24%
2015-12-31 0 22 3.400 3.390 3.410 85,211,650 3.400 3.390 3.410 3.180 3.970 24,425,000 3.4887 -11.92%
2015-11-30 0 21 3.860 3.860 3.920 156,545,054 3.860 3.860 3.920 2.700 4.260 45,260,600 3.4587 33.10%
2015-10-30 0 20 2.900 2.870 2.900 91,788,279 2.900 2.870 2.900 2.150 3.500 30,515,700 3.0079 34.88%
2015-09-30 0 20 2.150 2.140 2.180 43,046,128 2.150 2.140 2.180 2.000 2.490 19,211,200 2.2407 -4.02%
2015-08-31 0 21 2.240 2.220 2.240 63,189,320 2.240 2.220 2.240 2.010 2.920 25,678,000 2.4608 -22.76%
2015-07-31 0 22 2.900 2.830 2.910 101,684,680 2.900 2.830 2.910 1.850 3.230 38,776,000 2.6224 -7.64%
2015-06-30 0 22 3.140 3.150 3.180 174,198,434 3.140 3.150 3.180 3.110 4.770 42,773,290 4.0726 -27.82%
2015-05-29 0 19 4.350 4.310 4.350 141,633,405 4.350 4.310 4.350 4.260 5.100 30,913,573 4.5816 -6.05%
2015-04-30 0 19 4.630 4.630 4.640 223,749,291 4.630 4.630 4.640 4.180 5.770 45,719,183 4.8940 1.76%
2015-03-31 0 22 4.550 4.540 4.600 104,728,648 4.550 4.540 4.600 4.380 5.290 21,799,600 4.8042 -11.99%
2015-02-27 0 18 5.170 5.150 5.200 86,975,640 5.170 5.150 5.200 4.310 5.270 18,474,553 4.7079 8.84%
2015-01-30 0 21 4.750 4.660 4.750 108,018,194 4.750 4.660 4.750 4.270 5.070 22,945,000 4.7077 -5.94%
2014-12-31 0 21 5.050 4.970 5.050 168,194,179 5.050 4.970 5.050 4.500 6.440 30,965,674 5.4316 -21.09%
2014-11-28 0 20 6.400 6.400 6.410 230,019,890 6.400 6.400 6.410 4.810 6.530 41,530,000 5.5386 28.26%
2014-10-31 0 21 4.990 4.980 4.990 135,113,435 4.990 4.980 4.990 4.320 5.190 28,190,500 4.7929 3.53%
2014-09-30 0 21 4.820 4.810 4.820 222,482,996 4.820 4.810 4.820 4.560 6.090 41,552,550 5.3543 -21.75%
2014-08-29 0 21 6.160 6.150 6.160 214,868,536 6.160 6.150 6.160 6.000 7.130 32,117,150 6.6901 -12.50%
2014-07-31 0 22 7.040 7.000 7.040 482,736,888 7.040 7.000 7.040 5.560 7.740 69,198,697 6.9761 26.85%
2014-06-30 0 20 5.550 5.550 5.570 344,973,135 5.550 5.550 5.570 5.480 6.460 61,110,400 5.6451 -4.15%
2014-05-30 0 20 5.790 5.720 5.790 157,406,414 5.790 5.720 5.790 4.530 5.970 29,821,800 5.2782 7.22%
2014-04-30 0 20 5.400 5.340 5.400 187,972,976 5.400 5.340 5.400 5.300 7.300 30,225,800 6.2190 -18.67%
2014-03-31 0 21 6.640 6.640 6.700 453,293,588 6.640 6.640 6.700 5.150 7.900 67,964,400 6.6696 26.24%
2014-02-28 0 19 5.260 5.220 5.290 205,272,329 5.260 5.220 5.290 4.570 5.550 40,320,700 5.0910 9.13%
2014-01-30 0 21 4.820 4.810 4.860 447,589,044 4.820 4.810 4.860 4.030 6.410 83,454,700 5.3633 -2.63%
2013-12-31 0 20 4.950 4.920 4.950 204,465,899 4.950 4.920 4.950 4.020 5.020 45,197,100 4.5239 20.73%
2013-11-29 0 21 4.100 4.090 4.100 193,106,980 4.100 4.090 4.100 3.500 4.760 47,094,200 4.1004 -8.28%
2013-10-31 0 21 4.470 4.470 4.480 302,065,252 4.470 4.470 4.480 4.240 6.560 55,584,300 5.4344 -20.32%
2013-09-30 0 20 5.610 5.580 5.610 452,040,870 5.610 5.580 5.610 2.470 6.280 100,546,300 4.4958 131.82%
2013-08-30 0 21 2.420 2.420 2.430 83,926,330 2.420 2.420 2.430 1.960 2.580 37,330,000 2.2482 15.79%
2013-07-31 0 22 2.090 2.060 2.090 66,079,665 2.090 2.060 2.090 1.820 2.270 32,326,001 2.0442 5.56%
2013-06-28 0 19 1.980 1.970 1.990 64,236,768 1.980 1.970 1.990 1.790 2.740 28,782,400 2.2318 -22.66%
2013-05-31 0 21 2.560 2.530 2.560 98,481,610 2.560 2.530 2.560 2.160 2.730 40,778,000 2.4151 12.78%
2013-04-30 0 20 2.270 2.270 2.280 66,013,076 2.270 2.270 2.280 1.640 2.320 33,041,236 1.9979 11.82%
2013-03-28 0 20 2.030 2.010 2.040 137,326,556 2.030 2.010 2.040 1.900 3.350 53,140,558 2.5842 -29.27%
2013-02-28 0 17 2.870 2.860 2.880 73,886,578 2.870 2.860 2.880 2.390 3.030 27,584,400 2.6786 12.55%
2013-01-31 0 22 2.550 2.520 2.550 95,510,951 2.550 2.520 2.550 2.430 2.920 35,806,650 2.6674 2.41%
2012-12-31 0 19 2.490 2.430 2.500 78,002,316 2.490 2.430 2.500 2.150 2.640 32,231,245 2.4201 4.62%
2012-11-30 0 22 2.380 2.380 2.390 105,437,372 2.380 2.380 2.390 2.250 2.790 41,834,900 2.5203 1.28%
2012-10-31 0 20 2.350 2.340 2.350 96,470,534 2.350 2.340 2.350 1.570 2.370 50,105,135 1.9254 46.87%
2012-09-28 0 20 1.600 1.590 1.600 42,157,570 1.600 1.590 1.600 1.500 1.720 26,158,900 1.6116 -4.76%
2012-08-31 0 23 1.680 1.670 1.700 45,362,955 1.680 1.670 1.700 1.550 1.960 24,278,500 1.8684 -12.04%
2012-07-31 0 21 1.910 1.910 1.930 37,705,262 1.910 1.910 1.930 1.870 2.060 19,458,000 1.9378 -2.55%
2012-06-29 0 21 1.960 1.940 1.960 36,962,652 1.960 1.940 1.960 1.910 2.230 17,725,528 2.0853 -10.50%
2012-05-31 0 22 2.190 2.160 2.200 39,679,516 2.190 2.160 2.200 2.020 2.410 17,959,222 2.2094 -4.37%
2012-04-30 0 18 2.290 2.280 2.290 42,006,045 2.290 2.280 2.290 2.150 2.700 17,506,000 2.3995 6.51%
2012-03-30 0 22 2.150 2.120 2.150 55,758,830 2.150 2.120 2.150 2.010 2.930 22,406,500 2.4885 -18.87%
2012-02-29 0 21 2.650 2.610 2.640 77,089,908 2.650 2.610 2.640 1.900 3.100 30,459,000 2.5309 36.60%
2012-01-31 0 18 1.940 1.910 1.940 22,823,350 1.940 1.910 1.940 1.840 2.090 11,870,600 1.9227 2.11%
2011-12-30 0 20 1.900 1.860 1.900 27,418,054 1.900 1.860 1.900 1.840 2.070 14,229,804 1.9268 2.70%
2011-11-30 0 22 1.850 1.820 1.830 33,644,000 1.850 1.820 1.830 1.830 2.390 15,923,653 2.1128 -18.50%
2011-10-31 0 20 2.270 2.230 2.280 34,023,602 2.270 2.230 2.280 1.820 2.420 15,843,800 2.1474 18.23%
2011-09-30 0 20 1.920 1.860 1.920 31,154,898 1.920 1.860 1.920 1.790 2.750 13,634,601 2.2850 -29.41%
2011-08-31 0 23 2.720 2.700 2.720 60,881,682 2.720 2.700 2.720 2.460 3.450 21,202,400 2.8715 -19.53%
2011-07-29 0 20 3.380 3.360 3.430 41,112,110 3.380 3.360 3.430 3.220 3.870 11,735,600 3.5032 -3.98%
2011-06-30 0 21 3.520 3.490 3.520 77,084,662 3.520 3.490 3.520 3.200 4.500 20,097,639 3.8355 -10.20%
2011-05-31 0 20 3.920 3.900 3.950 52,716,830 3.920 3.900 3.950 2.850 3.950 16,185,400 3.2571 2.08%
2011-04-29 0 18 3.840 3.810 3.840 47,277,189 3.840 3.810 3.840 3.800 4.070 12,111,040 3.9036 -2.54%
2011-03-31 0 23 3.940 3.930 3.940 71,524,238 3.940 3.930 3.940 3.880 4.820 16,313,700 4.3843 -11.86%
2011-02-28 0 18 4.470 4.470 4.500 58,314,038 4.470 4.470 4.500 4.260 4.970 12,694,241 4.5937 0.68%
2011-01-31 0 21 4.440 4.390 4.440 56,875,761 4.440 4.390 4.440 4.280 4.820 12,570,161 4.5247 0.00%
2010-12-31 0 22 4.440 4.440 4.480 74,229,901 4.440 4.440 4.480 4.300 4.890 16,131,208 4.6016 2.30%
2010-11-30 0 22 4.340 4.300 4.340 106,505,860 4.340 4.300 4.340 4.230 6.060 20,278,000 5.2523 -22.78%
2010-10-29 0 20 5.620 5.610 5.620 132,907,378 5.620 5.610 5.620 5.500 6.180 23,037,127 5.7693 0.72%
2010-09-30 0 21 5.580 5.550 5.590 173,047,823 5.580 5.550 5.590 5.530 6.260 29,330,100 5.9000 -2.79%
2010-08-31 0 22 5.740 5.710 5.750 239,148,907 5.740 5.710 5.750 5.500 7.650 35,321,459 6.7706 -14.96%
2010-07-30 0 21 6.750 6.740 6.760 183,925,646 6.750 6.740 6.760 6.010 6.940 28,172,060 6.5287 1.66%
2010-06-30 1 21 6.640 6.630 6.640 325,912,576 6.640 6.630 6.640 5.700 7.900 47,146,700 6.9127 -8.03%
2010-05-31 0 20 7.220 7.220 7.280 257,826,841 7.220 7.220 7.280 6.200 10.92 30,829,572 8.3630 -32.39%
2010-04-30 0 19 10.76 10.76 10.78 486,493,229 10.68 10.68 10.70 10.52 13.68 40,065,494 12.142 -6.43%
2010-03-31 0 23 11.50 11.50 11.54 248,443,420 11.41 11.41 11.45 9.587 11.91 23,905,281 10.393 17.59%
2010-02-26 0 18 9.780 9.720 9.780 141,767,320 9.706 9.647 9.706 8.436 11.08 14,225,280 9.9659 -6.86%
2010-01-29 0 20 10.50 10.30 10.50 315,979,398 10.42 10.22 10.42 9.835 13.08 26,864,961 11.762 -7.73%
2009-12-31 0 22 11.38 11.30 11.44 266,412,564 11.29 11.21 11.35 10.92 13.99 21,500,546 12.391 -11.09%
2009-11-30 0 21 12.80 12.76 12.86 508,507,403 12.70 12.66 12.76 11.51 14.75 38,446,080 13.227 -17.10%
2009-10-30 0 20 15.44 15.38 15.52 492,850,204 15.32 15.26 15.40 8.932 18.84 36,823,907 13.384 64.78%
2009-09-30 0 22 9.370 9.320 9.390 395,158,853 9.299 9.250 9.319 6.590 9.518 46,437,699 8.5094 36.19%
2009-08-31 0 21 6.880 6.900 6.950 240,692,128 6.828 6.848 6.898 5.836 7.543 35,223,768 6.8332 -4.04%
2009-07-31 0 22 7.170 7.170 7.180 364,051,384 7.116 7.116 7.126 4.645 7.364 63,334,725 5.7481 43.40%
2009-06-30 0 22 5.000 4.980 5.000 358,747,080 4.962 4.942 4.962 4.337 6.233 66,801,784 5.3703 19.90%
2009-05-29 0 19 4.170 4.180 4.190 160,406,800 4.139 4.148 4.158 3.447 4.337 42,298,485 3.7923 14.25%
2009-04-30 0 20 3.710 3.670 3.700 59,077,100 3.622 3.583 3.613 3.242 3.710 16,917,645 3.4920 5.40%
2009-03-31 0 22 3.520 3.510 3.540 70,986,460 3.437 3.427 3.456 3.027 3.613 21,424,101 3.3134 3.53%
2009-02-27 0 20 3.400 3.380 3.400 42,123,580 3.320 3.300 3.320 3.222 3.466 12,624,222 3.3367 0.00%
2009-01-30 0 18 3.400 3.380 3.400 89,185,380 3.320 3.300 3.320 3.027 3.417 27,382,865 3.2570 -0.29%
2008-12-31 0 21 3.410 3.380 3.410 48,290,020 3.329 3.300 3.329 3.222 3.554 14,166,659 3.4087 -5.28%
2008-11-28 0 20 3.600 3.580 3.600 64,930,150 3.515 3.495 3.515 3.329 3.700 18,454,961 3.5183 5.26%
2008-10-31 0 21 3.420 3.390 3.420 78,060,889 3.339 3.310 3.339 3.222 3.730 22,477,639 3.4728 -4.20%
2008-09-30 0 21 3.570 3.560 3.570 136,553,820 3.486 3.476 3.486 3.349 3.808 38,972,650 3.5038 -8.23%
2008-08-29 0 19 3.890 3.880 3.890 42,114,560 3.798 3.788 3.798 3.749 4.032 11,020,333 3.8215 -4.66%
2008-07-31 0 22 4.080 4.040 4.100 72,240,880 3.984 3.945 4.003 3.906 4.198 18,101,614 3.9909 -0.49%
2008-06-30 0 20 4.100 4.090 4.100 107,340,360 4.003 3.993 4.003 3.935 4.267 26,084,186 4.1152 -1.91%
2008-05-30 0 20 4.180 4.160 4.180 93,413,580 4.081 4.062 4.081 3.666 4.139 23,829,288 3.9201 6.28%
2008-04-30 0 21 3.980 3.980 3.990 74,324,678 3.840 3.840 3.850 3.657 4.043 19,140,895 3.8830 -0.50%
2008-03-31 0 19 4.000 3.960 4.000 116,068,260 3.859 3.821 3.859 3.666 4.158 29,547,830 3.9281 -4.76%
2008-02-29 0 19 4.200 4.190 4.200 83,135,340 4.052 4.043 4.052 3.869 4.438 20,220,073 4.1115 2.44%
2008-01-31 0 22 4.100 4.090 4.100 188,052,980 3.956 3.946 3.956 3.763 4.419 45,808,051 4.1052 2.50%
2007-12-31 0 19 4.000 3.990 4.000 50,604,484 3.859 3.850 3.859 3.666 4.361 12,515,229 4.0434 -9.09%
2007-11-30 0 22 4.400 4.390 4.400 79,739,060 4.245 4.236 4.245 4.216 4.901 17,580,690 4.5356 -11.11%
2007-10-31 0 21 4.950 4.940 4.950 205,227,050 4.776 4.766 4.776 4.438 6.030 39,845,210 5.1506 2.27%
2007-09-28 0 19 4.840 4.840 4.890 153,075,680 4.670 4.670 4.718 3.657 4.824 37,543,199 4.0773 25.71%
2007-08-31 0 23 3.850 3.840 3.850 111,043,700 3.715 3.705 3.715 3.377 4.631 27,525,668 4.0342 -17.56%
2007-07-31 0 21 4.670 4.600 4.660 164,497,448 4.506 4.438 4.496 4.371 5.364 33,470,577 4.9147 -12.05%
2007-06-29 0 20 5.310 5.300 5.310 166,625,760 5.123 5.113 5.123 4.892 5.577 31,780,398 5.2430 1.14%
2007-05-31 0 21 5.250 5.190 5.200 91,908,270 5.065 5.007 5.017 4.525 5.589 18,364,644 5.0046 -7.80%
2007-04-30 0 18 5.750 5.750 5.800 93,787,615 5.494 5.494 5.541 5.159 6.401 16,250,386 5.7714 -8.73%
2007-03-30 0 22 6.300 6.260 6.300 297,427,519 6.019 5.981 6.019 4.510 6.449 55,955,015 5.3155 22.57%
2007-02-28 0 18 5.140 5.130 5.140 187,998,900 4.911 4.901 4.911 4.328 5.274 40,133,766 4.6843 12.97%
2007-01-31 0 22 4.550 4.550 4.580 188,723,590 4.347 4.347 4.376 3.774 4.796 42,389,354 4.4521 -7.71%
2006-12-29 0 19 4.930 4.940 4.950 195,794,940 4.710 4.720 4.729 4.185 4.825 42,315,040 4.6271 10.04%
2006-11-30 0 22 4.480 4.480 4.490 257,058,780 4.280 4.280 4.290 3.516 4.739 63,039,236 4.0778 20.11%
2006-10-31 0 20 3.730 3.700 3.750 132,851,480 3.564 3.535 3.583 2.904 3.631 40,969,014 3.2427 13.72%
2006-09-29 0 21 3.280 3.280 3.340 200,332,680 3.134 3.134 3.191 2.627 3.344 66,493,269 3.0128 18.41%
2006-08-31 0 23 2.770 2.740 2.770 92,130,328 2.646 2.618 2.646 2.484 2.713 35,264,789 2.6125 4.14%
2006-07-31 0 21 2.660 2.650 2.660 76,102,220 2.541 2.532 2.541 2.389 2.651 30,322,220 2.5098 -1.48%
2006-06-30 0 22 2.700 2.675 2.700 108,498,545 2.580 2.556 2.580 2.293 2.771 42,976,854 2.5246 5.88%
2006-05-30 0 20 2.550 2.525 2.550 90,176,850 2.436 2.412 2.436 2.197 2.669 36,449,084 2.4740 -4.53%
2006-04-28 0 17 2.725 2.700 2.725 102,004,525 2.552 2.529 2.552 2.388 2.716 39,706,485 2.5690 -0.91%
2006-03-31 1 23 2.750 2.725 2.750 156,254,820 2.575 2.552 2.575 1.489 2.622 75,617,756 2.0664 68.71%
2006-02-28 0 20 1.630 1.620 1.630 44,480,142 1.526 1.517 1.526 1.442 1.564 29,719,957 1.4966 4.49%
2006-01-27 0 19 1.560 1.540 1.560 58,967,250 1.461 1.442 1.461 1.264 1.498 43,068,446 1.3692 13.04%
2005-12-30 0 20 1.380 1.380 1.390 34,727,400 1.292 1.292 1.302 1.283 1.358 26,311,123 1.3199 -4.17%
2005-11-30 0 22 1.440 1.430 1.440 49,671,620 1.349 1.339 1.349 1.255 1.517 36,290,983 1.3687 -7.10%
2005-10-31 0 20 1.550 1.540 1.550 46,705,320 1.452 1.442 1.452 1.395 1.526 31,870,829 1.4655 -2.52%
2005-09-30 0 21 1.600 1.590 1.600 42,939,060 1.489 1.480 1.489 1.340 1.489 30,747,761 1.3965 5.96%
2005-08-31 0 23 1.510 1.500 1.510 50,036,980 1.405 1.396 1.405 1.322 1.489 35,705,483 1.4014 0.67%
2005-07-29 0 20 1.500 1.490 1.500 65,552,660 1.396 1.387 1.396 1.359 1.573 44,580,815 1.4704 -9.09%
2005-06-30 0 22 1.650 1.640 1.650 44,344,863 1.536 1.526 1.536 1.498 1.666 27,983,250 1.5847 -6.78%
2005-05-31 0 20 1.770 1.760 1.770 49,717,285 1.647 1.638 1.647 1.537 1.719 30,828,713 1.6127 -3.17%
2005-04-29 0 20 1.870 1.860 1.870 59,318,710 1.701 1.692 1.701 1.665 1.865 33,402,382 1.7759 -7.65%
2005-03-31 0 21 2.025 2.000 2.025 88,558,065 1.842 1.820 1.842 1.729 1.865 49,291,917 1.7966 1.25%
2005-02-28 0 17 2.000 1.990 2.000 86,331,160 1.820 1.810 1.820 1.774 2.092 46,111,292 1.8722 -3.61%
2005-01-31 0 21 2.075 2.050 2.075 91,161,638 1.888 1.865 1.888 1.638 1.888 51,772,325 1.7608 11.56%
2004-12-31 0 22 1.860 1.850 1.860 48,337,323 1.692 1.683 1.692 1.619 1.933 27,571,158 1.7532 -12.47%
2004-11-30 0 22 2.125 2.100 2.125 73,922,650 1.933 1.910 1.933 1.842 2.229 36,695,575 2.0145 -8.60%
2004-10-29 0 19 2.325 2.300 2.325 56,498,750 2.115 2.092 2.115 1.979 2.232 26,971,045 2.0948 -4.29%
2004-09-30 0 21 2.450 2.425 2.450 70,960,400 2.210 2.187 2.210 2.120 2.593 30,418,635 2.3328 -13.27%
2004-08-31 0 22 2.825 2.800 2.825 63,480,250 2.548 2.526 2.548 2.323 2.571 25,906,504 2.4504 -0.88%
2004-07-30 0 21 2.850 2.825 2.850 86,953,290 2.571 2.548 2.571 2.526 2.886 32,629,246 2.6649 -4.20%
2004-06-30 0 21 2.975 2.975 3.025 88,477,475 2.683 2.683 2.729 2.481 2.999 32,947,424 2.6854 6.25%
2004-05-31 0 20 2.800 2.775 2.800 74,417,998 2.526 2.503 2.526 2.213 2.678 30,051,992 2.4763 1.89%
2004-04-30 0 19 2.800 2.775 2.800 86,651,225 2.479 2.457 2.479 2.058 2.590 35,993,086 2.4074 10.89%
2004-03-31 0 23 2.525 2.500 2.525 84,984,550 2.235 2.213 2.235 2.213 2.744 35,038,617 2.4255 -18.55%
2004-02-27 0 20 3.100 3.075 3.100 102,199,450 2.744 2.722 2.744 2.523 2.855 37,837,640 2.7010 4.20%
2004-01-30 0 19 2.975 2.950 2.975 219,001,500 2.634 2.612 2.634 2.346 2.899 83,159,672 2.6335 -6.30%
2003-12-31 0 21 3.175 3.150 3.175 151,915,714 2.811 2.789 2.811 2.612 3.298 52,515,002 2.8928 -12.41%
2003-11-28 0 20 3.625 3.600 3.625 88,944,213 3.209 3.187 3.209 3.099 3.364 27,380,273 3.2485 -0.68%
2003-10-31 0 22 3.650 3.625 3.650 346,941,026 3.231 3.209 3.231 2.479 3.431 119,571,821 2.9015 23.77%
2003-09-30 1 21 2.975 2.950 3.000 294,481,764 2.611 2.589 2.633 2.545 3.072 108,319,346 2.7186 -11.85%
2003-08-29 0 21 3.375 3.350 3.400 217,296,580 2.962 2.940 2.984 2.326 2.984 81,306,171 2.6726 26.17%
2003-07-31 0 22 2.675 2.650 2.675 175,057,850 2.348 2.326 2.348 2.062 2.413 77,140,130 2.2693 11.46%
2003-06-30 0 20 2.400 2.375 2.400 229,729,506 2.106 2.084 2.106 1.799 2.106 119,443,792 1.9233 14.29%
2003-05-30 0 20 2.100 2.075 2.100 125,028,760 1.843 1.821 1.843 1.676 1.909 69,659,183 1.7949 7.72%
2003-04-30 0 20 2.000 1.990 2.000 67,864,010 1.711 1.702 1.711 1.583 1.732 41,042,266 1.6535 3.63%
2003-03-31 0 21 1.930 1.920 1.930 86,498,595 1.651 1.642 1.651 1.574 1.754 52,489,396 1.6479 -5.85%
2003-02-28 0 19 2.050 2.025 2.050 112,505,400 1.754 1.732 1.754 1.702 1.882 63,742,468 1.7650 1.23%
2003-01-30 0 21 2.025 2.000 2.025 67,479,670 1.732 1.711 1.732 1.591 1.796 40,081,324 1.6836 6.02%
2002-12-31 0 20 1.910 1.900 1.910 43,419,440 1.634 1.625 1.634 1.574 1.659 26,679,577 1.6274 2.14%
2002-11-29 0 21 1.870 1.870 1.880 80,481,900 1.600 1.600 1.608 1.480 1.754 50,062,492 1.6076 -4.59%
2002-10-31 0 21 1.960 1.960 1.970 49,720,580 1.677 1.677 1.685 1.548 1.685 30,649,097 1.6223 7.44%
2002-09-30 0 21 1.850 1.850 1.860 65,737,010 1.561 1.561 1.569 1.468 1.628 41,735,947 1.5751 -3.65%
2002-08-30 0 22 1.920 1.910 1.920 84,386,270 1.620 1.611 1.620 1.586 1.898 50,335,414 1.6765 -14.67%
2002-07-31 2 22 2.250 2.250 2.275 193,214,600 1.898 1.898 1.919 1.750 2.088 103,113,456 1.8738 -4.26%
2002-06-28 0 20 2.350 2.350 2.375 140,443,000 1.982 1.982 2.003 1.814 2.088 71,756,666 1.9572 -1.05%
2002-05-31 0 21 2.375 2.350 2.375 198,519,350 2.003 1.982 2.003 1.919 2.172 96,536,236 2.0564 2.15%
2002-04-30 0 20 2.325 2.300 2.325 243,512,000 1.961 1.940 1.961 1.856 2.088 122,856,626 1.9821 1.00%
2002-03-28 0 20 2.350 2.325 2.350 141,014,350 1.942 1.921 1.942 1.611 1.962 78,765,314 1.7903 18.69%
2002-02-28 0 17 1.980 1.980 1.990 48,483,360 1.636 1.636 1.644 1.529 1.715 30,240,730 1.6032 3.13%
2002-01-31 0 22 1.920 1.920 1.930 65,677,230 1.587 1.587 1.595 1.520 1.756 40,227,383 1.6326 -5.19%
2001-12-31 0 19 2.025 2.000 2.025 108,166,270 1.673 1.653 1.673 1.644 1.900 61,609,375 1.7557 -2.41%
2001-11-30 0 22 2.075 2.075 2.100 142,314,540 1.715 1.715 1.735 1.388 1.735 91,281,306 1.5591 23.51%
2001-10-31 0 20 1.680 1.670 1.680 59,154,080 1.388 1.380 1.388 1.116 1.388 47,273,914 1.2513 22.13%
2001-09-28 0 20 1.400 1.400 1.410 42,628,060 1.137 1.137 1.145 0.917 1.153 40,458,977 1.0536 6.87%
2001-08-31 0 23 1.310 1.300 1.310 52,152,120 1.064 1.055 1.064 1.055 1.161 47,541,268 1.0970 -6.43%
2001-07-31 0 19 1.400 1.400 1.410 113,595,240 1.137 1.137 1.145 1.055 1.405 93,555,225 1.2142 -17.65%
2001-06-29 0 20 1.700 1.670 1.700 198,826,680 1.380 1.356 1.380 1.072 1.396 168,088,030 1.1829 14.86%
2001-05-31 0 22 1.480 1.460 1.470 100,801,840 1.202 1.185 1.193 0.706 1.258 103,616,803 0.9728 66.10%
2001-04-27 0 17 0.940 0.930 0.940 19,010,580 0.723 0.716 0.723 0.477 0.808 27,448,079 0.6926 46.88%
2001-03-30 0 22 0.640 0.630 0.640 1,494,080 0.493 0.485 0.493 0.477 0.516 3,022,355 0.4943 0.00%
2001-02-28 0 20 0.640 0.640 0.650 2,295,780 0.493 0.493 0.500 0.493 0.531 4,524,437 0.5074 -5.88%
2001-01-31 0 19 0.680 0.660 0.680 1,361,520 0.523 0.508 0.523 0.500 0.577 2,531,190 0.5379 -5.56%
2000-12-29 0 19 0.720 0.730 - 2,540,080 0.554 0.562 - 0.469 0.562 4,911,652 0.5172 5.88%
2000-11-30 0 22 0.680 0.680 0.700 4,148,480 0.523 0.523 0.539 0.469 0.539 8,014,569 0.5176 0.00%
2000-10-31 0 20 0.680 0.700 0.710 9,061,880 0.523 0.539 0.546 0.446 0.607 16,160,462 0.5607 -12.73%
2000-09-29 0 20 0.800 0.800 0.810 25,285,740 0.600 0.600 0.607 0.547 0.630 42,923,716 0.5891 -4.76%
2000-08-31 0 23 0.840 0.830 0.840 18,342,540 0.630 0.622 0.630 0.585 0.652 29,644,792 0.6187 7.69%
2000-07-31 0 21 0.780 0.770 0.780 19,125,160 0.585 0.577 0.585 0.495 0.637 33,681,564 0.5678 16.42%
2000-06-30 0 21 0.670 0.670 0.690 18,522,700 0.502 0.502 0.517 0.391 0.559 37,594,522 0.4927 19.76%
2000-05-31 0 21 0.600 0.590 0.600 8,260,120 0.419 0.412 0.419 0.349 0.461 19,875,253 0.4156 13.21%
2000-04-28 0 17 0.530 0.520 0.550 4,736,760 0.370 0.363 0.384 0.336 0.440 12,447,070 0.3806 -17.19%
2000-03-31 0 23 0.640 0.630 0.640 16,483,640 0.447 0.440 0.447 0.384 0.517 36,874,804 0.4470 0.00%
2000-02-29 0 19 0.640 0.610 0.640 8,461,860 0.447 0.426 0.447 0.398 0.559 16,982,382 0.4983 -17.95%
2000-01-31 0 21 0.780 0.780 0.790 25,487,020 0.545 0.545 0.552 0.461 0.601 49,095,824 0.5191 -10.34%
1999-12-30 0 21 0.870 0.850 0.870 90,149,240 0.608 0.594 0.608 0.566 0.741 137,670,321 0.6548 -14.71%
1999-11-30 0 10 1.020 1.010 1.020 154,190,100 0.713 0.706 0.713 0.671 0.874 202,955,921 0.7597

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top