Dejin Resources Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01163  1999-11-11  2014-05-15  2017-10-27
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
2017-10-26 17 17 - - - 0 0.215 - - - - 0 - 0.00%
2017-09-29 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2017-08-31 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2017-07-31 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2017-06-30 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2017-05-31 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2017-04-28 17 17 - - - 0 0.215 - - - - 0 - 0.00%
2017-03-31 23 23 - - - 0 0.215 - - - - 0 - 0.00%
2017-02-28 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2017-01-27 19 19 - - - 0 0.215 - - - - 0 - 0.00%
2016-12-30 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2016-11-30 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2016-10-31 19 19 - - - 0 0.215 - - - - 0 - 0.00%
2016-09-30 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2016-08-31 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2016-07-29 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2016-06-30 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2016-03-31 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2016-02-29 18 18 - - - 0 0.215 - - - - 0 - 0.00%
2016-01-29 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2015-12-31 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2015-11-30 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2015-10-30 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2015-09-30 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2015-08-31 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2015-07-31 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2015-06-30 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2015-05-29 19 19 - - - 0 0.215 - - - - 0 - 0.00%
2015-04-30 19 19 - - - 0 0.215 - - - - 0 - 0.00%
2015-03-31 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2015-02-27 18 18 - - - 0 0.215 - - - - 0 - 0.00%
2015-01-30 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2014-12-31 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2014-11-28 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2014-10-31 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2014-09-30 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2014-08-29 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2014-07-31 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2014-06-30 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2014-05-30 11 20 - - - 1,257,699 0.215 - - 0.171 0.220 6,364,550 0.1976 7.50%
2014-04-30 1 20 0.200 0.200 0.210 6,605,005 0.200 0.200 0.210 0.193 0.300 28,082,400 0.2352 -31.03%
2014-03-31 0 21 0.290 0.290 0.295 4,404,504 0.290 0.290 0.295 0.270 0.340 14,109,409 0.3122 -17.14%
2014-02-28 0 19 0.350 0.350 0.355 3,117,299 0.350 0.350 0.355 0.300 0.350 9,564,450 0.3259 11.11%
2014-01-30 0 21 0.315 0.315 0.340 3,340,859 0.315 0.315 0.340 0.315 0.355 10,022,800 0.3333 -7.35%
2013-12-31 0 20 0.340 0.330 0.340 4,071,831 0.340 0.330 0.340 0.315 0.375 11,915,336 0.3417 -2.86%
2013-11-29 0 21 0.350 0.345 0.350 12,949,823 0.350 0.345 0.350 0.325 0.420 35,239,600 0.3675 -12.50%
2013-10-31 0 21 0.400 0.385 0.400 23,508,051 0.400 0.385 0.400 0.290 0.425 64,506,050 0.3644 29.03%
2013-09-30 0 20 0.310 0.310 0.315 4,689,707 0.310 0.310 0.315 0.280 0.320 15,804,650 0.2967 3.33%
2013-08-30 0 21 0.300 0.300 0.310 1,748,813 0.300 0.300 0.310 0.290 0.340 5,641,800 0.3100 -6.25%
2013-07-31 0 22 0.320 0.320 0.325 8,390,825 0.320 0.320 0.325 0.270 0.405 24,831,300 0.3379 6.67%
2013-06-28 0 19 0.300 0.285 0.300 3,117,019 0.300 0.285 0.300 0.270 0.345 10,183,750 0.3061 0.00%
2013-05-31 0 21 0.300 0.300 0.310 5,348,316 0.300 0.300 0.310 0.260 0.450 15,548,700 0.3440 1.69%
2013-04-30 0 20 0.295 0.290 0.310 2,002,765 0.295 0.290 0.310 0.275 0.330 6,577,400 0.3045 -16.90%
2013-03-28 0 20 0.355 0.355 0.360 3,449,603 0.355 0.355 0.360 0.350 0.440 8,869,216 0.3889 -12.35%
2013-02-28 0 17 0.405 0.400 0.410 16,108,672 0.405 0.400 0.410 0.390 0.540 34,889,150 0.4617 -20.59%
2013-01-31 0 22 0.510 0.500 0.510 29,750,589 0.510 0.500 0.510 0.440 0.590 57,472,337 0.5177 8.51%
2012-12-31 0 19 0.047 0.047 0.048 44,684,492 0.470 0.470 0.480 0.370 0.640 88,229,817 0.5065 14.63%
2012-11-30 0 22 0.041 0.040 0.041 49,515,561 0.410 0.400 0.410 0.380 0.750 89,795,540 0.5514 -46.05%
2012-10-31 0 20 0.076 0.075 0.077 44,822,083 0.760 0.750 0.770 0.740 1.030 53,546,600 0.8371 -5.00%
2012-09-28 0 20 0.080 0.076 0.080 8,022,578 0.800 0.760 0.800 0.730 0.990 9,267,350 0.8657 -6.98%
2012-08-31 0 23 0.086 0.083 0.086 27,714,085 0.860 0.830 0.860 0.830 1.100 28,588,700 0.9694 -16.50%
2012-07-31 0 21 0.103 0.103 0.104 108,514,254 1.030 1.030 1.040 0.600 1.700 96,337,291 1.1264 37.33%
2012-06-29 0 21 0.075 0.075 0.078 5,860,463 0.750 0.750 0.780 0.660 0.850 7,696,812 0.7614 2.74%
2012-05-31 0 22 0.073 0.070 0.071 14,485,766 0.730 0.700 0.710 0.690 1.360 15,056,133 0.9621 -44.70%
2012-04-30 0 18 0.033 0.032 0.033 93,939,314 1.320 1.280 1.320 0.960 2.600 72,767,553 1.2910 -47.62%
2012-03-30 0 22 0.063 0.063 0.064 26,200,070 2.520 2.520 2.560 2.040 3.720 9,375,650 2.7945 -27.59%
2012-02-29 0 21 0.087 0.085 0.087 73,212,806 3.480 3.400 3.480 2.520 4.080 20,842,075 3.5127 38.10%
2012-01-31 0 18 0.063 0.063 0.064 17,619,804 2.520 2.520 2.560 2.280 3.000 6,790,650 2.5947 -4.55%
2011-12-30 4 20 0.066 0.066 0.067 77,945,077 2.640 2.640 2.680 2.240 4.120 24,864,875 3.1347 -18.52%
2011-11-30 22 22 - - - 0 3.240 - - - - 0 - 0.00%
2011-10-31 14 20 - - - 65,766,005 3.240 - - 1.840 3.640 23,110,955 2.8457 3.85%
2011-09-30 0 20 0.078 0.077 0.079 84,563,303 3.120 3.080 3.160 2.800 5.080 20,853,317 4.0551 -37.60%
2011-08-31 0 23 0.125 0.123 0.127 131,002,918 5.000 4.920 5.080 4.720 8.800 21,881,850 5.9868 -41.31%
2011-07-29 0 20 0.213 0.209 0.210 110,338,096 8.520 8.360 8.400 7.640 9.800 13,097,112 8.4246 -9.75%
2011-06-30 0 21 0.236 0.234 0.236 296,909,801 9.440 9.360 9.440 8.840 11.60 28,414,164 10.449 -7.45%
2011-05-31 0 20 0.255 0.250 0.255 622,009,834 10.20 10.000 10.20 7.600 10.60 65,899,175 9.4388 18.06%
2011-04-29 0 18 0.216 0.215 0.216 273,066,196 8.640 8.600 8.640 8.480 10.60 27,986,671 9.7570 -15.29%
2011-03-31 0 23 0.255 0.255 0.260 410,276,640 10.20 10.20 10.40 10.000 12.40 36,609,875 11.207 -8.93%
2011-02-28 0 18 0.280 0.275 0.280 171,378,070 11.20 11.00 11.20 10.80 12.80 14,639,550 11.707 -11.11%
2011-01-31 0 21 0.315 0.305 0.310 896,056,020 12.60 12.20 12.40 11.00 15.80 67,291,150 13.316 -18.18%
2010-12-31 0 22 0.385 0.380 0.385 2,361,951,870 15.40 15.20 15.40 10.40 16.40 169,087,950 13.969 45.28%
2010-11-30 0 22 0.265 0.260 0.265 1,461,347,844 10.60 10.40 10.60 9.760 13.40 129,046,250 11.324 1.92%
2010-10-29 0 20 0.260 0.255 0.260 1,124,686,456 10.40 10.20 10.40 9.680 17.20 85,618,000 13.136 -35.00%
2010-09-30 0 21 0.400 0.395 0.400 616,870,230 16.00 15.80 16.00 15.20 20.40 35,429,850 17.411 -20.00%
2010-08-31 0 22 0.500 0.495 0.500 690,671,650 20.00 19.80 20.00 19.20 26.80 30,900,875 22.351 -16.67%
2010-07-30 0 21 0.600 0.580 0.600 619,995,858 24.00 23.20 24.00 23.20 29.20 23,683,815 26.178 -9.09%
2010-06-30 0 21 0.660 0.650 0.660 582,268,010 26.40 26.00 26.40 24.00 35.60 20,138,425 28.913 -22.35%
2010-05-31 0 20 0.850 0.850 0.860 429,294,371 34.00 34.00 34.40 28.80 44.00 11,705,185 36.676 -22.73%
2010-04-30 0 19 1.100 1.090 1.100 346,634,040 44.00 43.60 44.00 41.20 47.20 7,833,850 44.248 7.84%
2010-03-31 0 23 1.020 1.010 1.020 454,107,100 40.80 40.40 40.80 33.20 45.20 11,734,400 38.699 18.60%
2010-02-26 0 18 0.860 0.850 0.860 92,118,600 34.40 34.00 34.40 31.20 36.00 2,717,150 33.903 -1.15%
2010-01-29 0 20 0.870 0.870 0.880 804,814,340 34.80 34.80 35.20 28.80 40.00 23,134,550 34.788 19.18%
2009-12-31 0 22 0.730 0.720 0.730 210,068,580 29.20 28.80 29.20 28.40 32.00 6,967,300 30.151 -7.59%
2009-11-30 0 21 0.790 0.780 0.790 233,865,470 31.60 31.20 31.60 28.00 32.40 7,585,175 30.832 2.60%
2009-10-30 0 20 0.770 0.770 0.780 354,305,420 30.80 30.80 31.20 20.00 34.00 12,288,350 28.833 26.23%
2009-09-30 7 22 0.610 0.600 0.620 318,688,920 24.40 24.00 24.80 15.20 34.00 13,931,585 22.875 58.44%
2009-08-31 0 21 0.385 0.380 0.385 175,676,410 15.40 15.20 15.40 14.00 16.80 11,479,750 15.303 -4.94%
2009-07-31 0 22 0.405 0.405 0.410 360,717,560 16.20 16.20 16.40 10.20 19.20 21,639,975 16.669 39.66%
2009-06-30 0 22 0.290 0.285 0.295 74,706,430 11.60 11.40 11.80 11.40 16.00 5,513,700 13.549 -1.69%
2009-05-29 0 19 0.295 0.295 0.300 65,039,976 11.80 11.80 12.00 9.240 13.60 5,361,000 12.132 29.96%
2009-04-30 0 20 0.227 0.226 0.234 11,329,874 9.080 9.040 9.360 8.800 10.80 1,147,000 9.8778 -3.81%
2009-03-31 0 22 0.236 0.238 0.239 542,866 9.440 9.520 9.560 8.840 10.000 58,413 9.2937 -7.45%
2009-02-27 2 20 0.255 0.255 0.260 6,828,370 10.20 10.20 10.40 10.000 18.80 505,800 13.500 -15.00%
2009-01-30 0 18 0.300 0.285 0.300 3,087,580 12.00 11.40 12.00 11.40 14.00 239,400 12.897 -11.76%
2008-12-31 0 21 0.340 0.325 0.340 1,634,480 13.60 13.00 13.60 10.000 16.00 123,675 13.216 -6.85%
2008-11-28 0 20 0.365 0.310 0.365 1,320,580 14.60 12.40 14.60 12.00 16.40 89,550 14.747 -8.75%
2008-10-31 0 21 0.400 0.370 0.400 1,426,220 16.00 14.80 16.00 10.000 20.00 89,900 15.865 -13.04%
2008-09-30 2 21 0.460 0.460 0.470 1,298,910 18.40 18.40 18.80 17.66 21.42 65,273 19.900 -12.56%
2008-08-29 0 19 0.560 0.530 0.560 2,932,800 21.04 19.92 21.04 19.16 22.55 139,984 20.951 1.82%
2008-07-31 0 22 0.550 0.550 0.580 3,274,140 20.67 20.67 21.79 20.67 21.42 156,324 20.945 -5.17%
2008-06-30 0 20 0.580 0.550 0.580 6,974,690 21.79 20.67 21.79 20.29 24.05 316,773 22.018 7.41%
2008-05-30 0 20 0.540 0.485 0.540 2,816,840 20.29 18.22 20.29 17.10 20.29 153,903 18.303 8.87%
2008-04-30 0 21 0.500 0.455 0.500 1,509,860 18.64 16.96 18.64 18.64 20.13 79,490 18.994 -5.66%
2008-03-31 0 19 0.530 0.530 0.540 3,751,780 19.76 19.76 20.13 16.21 23.48 170,811 21.965 -13.11%
2008-02-29 0 19 0.610 0.590 0.620 12,077,053 22.74 21.99 23.11 20.13 23.48 561,626 21.504 7.02%
2008-01-31 0 22 0.570 0.560 0.580 8,143,920 21.25 20.87 21.62 19.01 25.35 377,946 21.548 0.00%
2007-12-31 0 19 0.570 0.530 0.570 1,816,160 21.25 19.76 21.25 18.64 21.99 90,516 20.065 3.64%
2007-11-30 0 22 0.550 0.530 0.570 3,166,780 20.50 19.76 21.25 19.01 22.37 154,178 20.540 -8.33%
2007-10-31 0 21 0.600 0.570 0.600 7,433,240 22.37 21.25 22.37 19.38 22.37 361,098 20.585 11.11%
2007-09-28 0 19 0.540 0.530 0.540 11,307,160 20.13 19.76 20.13 19.76 26.60 503,722 22.447 -23.28%
2007-08-31 0 23 0.720 0.710 0.730 8,272,940 26.24 25.87 26.60 21.86 28.79 318,389 25.984 -10.00%
2007-07-31 0 21 0.800 0.800 0.810 27,059,940 29.15 29.15 29.52 26.60 32.80 938,592 28.830 3.90%
2007-06-29 0 20 0.770 0.740 0.770 20,474,240 28.06 26.97 28.06 26.24 29.88 718,804 28.484 4.05%
2007-05-31 0 21 0.740 0.730 0.740 20,892,380 26.97 26.60 26.97 24.63 26.97 814,716 25.644 6.42%
2007-04-30 0 18 0.720 0.700 0.720 14,960,520 25.34 24.63 25.34 23.58 26.75 599,288 24.964 0.00%
2007-03-30 0 22 0.720 0.720 0.730 12,050,107 25.34 25.34 25.69 23.58 28.86 473,796 25.433 -7.69%
2007-02-28 0 18 0.780 0.770 0.780 14,758,350 27.45 27.10 27.45 26.04 29.91 535,097 27.581 2.63%
2007-01-31 0 22 0.760 0.750 0.770 13,482,500 26.75 26.39 27.10 22.52 27.10 523,418 25.759 18.75%
2006-12-29 0 19 0.640 0.640 0.650 13,024,380 22.52 22.52 22.87 22.52 26.75 524,953 24.811 -12.33%
2006-11-30 0 22 0.730 0.720 0.730 8,206,290 25.69 25.34 25.69 24.99 26.39 320,331 25.618 1.39%
2006-10-31 0 20 0.720 0.720 0.730 6,719,300 25.34 25.34 25.69 24.63 26.39 264,210 25.432 1.41%
2006-09-29 0 21 0.710 0.710 0.730 27,493,120 24.99 24.99 25.69 24.32 27.37 1,072,735 25.629 -1.39%
2006-08-31 0 23 0.750 0.720 0.750 7,537,800 25.34 24.32 25.34 22.30 25.34 318,109 23.696 13.64%
2006-07-31 0 21 0.660 0.660 0.670 6,121,720 22.30 22.30 22.64 21.28 24.32 271,548 22.544 6.45%
2006-06-30 0 22 0.620 0.620 0.630 4,668,160 20.95 20.95 21.28 17.91 21.28 241,534 19.327 6.90%
2006-05-30 0 20 0.580 0.580 0.590 5,553,060 19.59 19.59 19.93 18.24 21.20 282,653 19.646 -3.23%
2006-04-28 0 17 0.640 0.640 0.660 12,791,800 20.25 20.25 20.88 18.03 23.10 610,290 20.960 12.28%
2006-03-31 0 23 0.570 0.570 0.580 5,063,360 18.03 18.03 18.35 16.77 18.98 286,545 17.670 5.56%
2006-02-28 0 20 0.540 0.540 0.570 3,688,160 17.09 17.09 18.03 17.09 18.98 204,304 18.052 -5.26%
2006-01-27 0 19 0.570 0.550 0.560 2,812,990 18.03 17.40 17.72 15.50 18.67 166,061 16.940 14.00%
2005-12-30 0 20 0.500 0.485 0.510 2,210,390 15.82 15.34 16.14 15.34 16.45 139,322 15.865 0.00%
2005-11-30 0 22 0.500 0.495 0.510 6,456,670 15.82 15.66 16.14 14.55 17.09 405,195 15.935 1.01%
2005-10-31 0 20 0.495 0.460 0.495 4,959,260 15.66 14.55 15.66 13.45 18.35 299,377 16.565 -10.00%
2005-09-30 0 21 0.550 0.550 0.560 37,310,280 17.40 17.40 17.72 15.82 25.31 1,736,335 21.488 -17.91%
2005-08-31 0 23 0.670 0.670 0.690 3,177,440 21.20 21.20 21.83 20.88 23.41 145,769 21.798 -5.63%
2005-07-29 0 20 0.710 0.700 0.710 4,938,884 22.46 22.15 22.46 21.51 24.68 213,407 23.143 -7.79%
2005-06-30 0 22 0.770 0.760 0.800 9,803,953 24.36 24.05 25.31 23.10 25.63 402,737 24.343 4.05%
2005-05-31 0 20 0.740 0.740 0.750 3,040,780 23.41 23.41 23.73 23.10 24.68 126,954 23.952 -0.13%
2005-04-29 0 20 0.760 0.760 0.780 6,707,755 23.44 23.44 24.06 22.52 24.68 281,645 23.816 -5.00%
2005-03-31 0 21 0.800 0.790 0.800 16,132,860 24.68 24.37 24.68 24.37 27.76 619,034 26.061 -6.98%
2005-02-28 0 17 0.860 0.860 0.870 4,550,660 26.53 26.53 26.84 24.99 26.53 174,792 26.035 3.61%
2005-01-31 0 21 0.830 0.830 0.850 10,073,560 25.60 25.60 26.22 23.75 25.91 408,259 24.674 5.06%
2004-12-31 0 22 0.790 0.780 0.790 2,525,860 24.37 24.06 24.37 23.14 24.68 103,734 24.349 -1.25%
2004-11-30 0 22 0.800 0.780 0.800 3,667,600 24.68 24.06 24.68 24.06 24.99 149,442 24.542 -1.23%
2004-10-29 0 19 0.810 0.800 0.810 2,138,140 24.99 24.68 24.99 24.06 26.53 84,835 25.203 -2.41%
2004-09-30 0 21 0.830 0.820 0.830 7,914,940 25.60 25.30 25.60 24.68 27.53 299,494 26.428 -1.73%
2004-08-31 0 22 0.880 0.870 0.890 7,304,980 26.05 25.76 26.35 23.69 26.65 292,498 24.974 6.02%
2004-07-30 0 21 0.830 0.820 0.830 5,257,600 24.57 24.28 24.57 23.69 25.17 215,861 24.356 3.75%
2004-06-30 0 21 0.800 0.790 0.800 3,823,100 23.69 23.39 23.69 22.21 24.57 161,988 23.601 -4.76%
2004-05-31 0 20 0.840 0.820 0.840 14,895,480 24.87 24.28 24.87 21.61 25.46 644,103 23.126 10.53%
2004-04-30 0 19 0.760 0.750 0.760 11,393,882 22.50 22.21 22.50 20.32 23.80 508,429 22.410 7.68%
2004-03-31 0 23 0.720 0.720 0.730 26,891,580 20.90 20.90 21.19 20.32 32.22 1,080,740 24.883 -34.55%
2004-02-27 0 20 1.100 1.100 1.110 28,327,500 31.92 31.92 32.22 30.18 34.83 863,117 32.820 3.77%
2004-01-30 0 19 1.060 1.050 1.070 11,975,500 30.76 30.47 31.05 29.60 31.63 391,280 30.606 0.95%
2003-12-31 0 21 1.050 1.050 1.060 15,332,540 30.47 30.47 30.76 29.89 32.51 490,960 31.230 -4.55%
2003-11-28 0 20 1.100 1.080 1.100 11,852,740 31.92 31.34 31.92 30.76 32.22 374,121 31.682 -0.90%
2003-10-31 0 22 1.110 1.100 1.110 31,188,480 32.22 31.92 32.22 30.47 33.09 976,477 31.940 3.74%
2003-09-30 0 21 1.070 1.060 1.070 115,519,140 31.05 30.76 31.05 30.47 37.32 3,427,611 33.703 -10.70%
2003-08-29 0 21 1.230 1.220 1.230 102,769,734 34.77 34.49 34.77 32.51 35.62 3,026,190 33.960 1.65%
2003-07-31 0 22 1.210 1.200 1.210 104,050,660 34.21 33.93 34.21 31.38 35.34 3,087,918 33.696 6.14%
2003-06-30 0 20 1.140 1.120 1.140 160,347,776 32.23 31.66 32.23 30.53 37.04 4,722,963 33.951 -8.06%
2003-05-30 0 20 1.240 1.230 1.250 100,714,430 35.06 34.77 35.34 29.69 37.88 2,993,302 33.647 16.98%
2003-04-30 0 20 1.060 1.050 1.060 63,034,480 29.97 29.69 29.97 25.73 31.33 2,180,685 28.906 0.05%
2003-03-31 0 21 1.090 1.070 1.090 159,609,000 29.95 29.40 29.95 28.85 36.27 4,823,241 33.092 -15.50%
2003-02-28 0 19 1.290 1.270 1.290 160,871,450 35.45 34.90 35.45 28.58 39.02 4,706,390 34.181 17.27%
2003-01-30 0 21 1.100 1.080 1.100 50,381,340 30.23 29.68 30.23 26.11 31.88 1,705,930 29.533 15.79%
2002-12-31 0 20 0.950 0.960 0.970 17,623,620 26.11 26.38 26.66 24.18 27.20 685,167 25.722 5.56%
2002-11-29 0 21 0.900 0.890 0.900 13,325,020 24.73 24.46 24.73 24.46 25.56 533,271 24.987 -2.17%
2002-10-31 0 21 0.920 0.890 0.920 22,119,840 25.28 24.46 25.28 22.81 25.83 896,525 24.673 4.55%
2002-09-30 0 21 0.880 0.870 0.880 30,186,100 24.18 23.91 24.18 22.53 25.28 1,270,705 23.755 -4.15%
2002-08-30 0 22 0.980 0.960 0.980 35,778,240 25.23 24.71 25.23 21.62 27.03 1,427,523 25.063 4.26%
2002-07-31 0 22 0.940 0.920 0.940 17,804,380 24.20 23.68 24.20 21.88 26.77 721,025 24.693 -6.93%
2002-06-28 0 20 1.010 1.000 1.010 43,307,600 26.00 25.74 26.00 24.46 32.18 1,511,076 28.660 -18.55%
2002-05-31 0 21 1.240 1.230 1.240 143,288,370 31.92 31.66 31.92 26.00 35.53 4,720,069 30.357 18.10%
2002-04-30 0 20 1.050 1.040 1.060 161,073,630 27.03 26.77 27.29 21.18 28.58 7,165,329 22.480 16.51%
2002-03-28 0 20 0.920 0.880 0.920 43,528,140 23.20 22.19 23.20 20.43 25.98 1,858,872 23.416 15.00%
2002-02-28 0 17 0.800 0.790 0.810 13,354,030 20.17 19.92 20.43 17.65 20.93 692,586 19.281 12.68%
2002-01-31 0 22 0.710 0.710 0.730 25,408,950 17.91 17.91 18.41 13.37 18.91 1,579,831 16.083 29.09%
2001-12-31 0 19 0.550 0.530 0.550 11,641,420 13.87 13.37 13.87 13.11 14.37 855,046 13.615 5.77%
2001-11-30 0 22 0.520 0.510 0.520 18,353,450 13.11 12.86 13.11 11.85 14.63 1,419,671 12.928 4.00%
2001-10-31 0 20 0.500 0.495 0.510 5,722,550 12.61 12.48 12.86 11.10 13.62 467,831 12.232 7.53%
2001-09-28 0 20 0.465 0.455 0.470 12,653,410 11.73 11.47 11.85 10.81 12.75 1,054,463 12.000 -4.82%
2001-08-31 0 23 0.570 0.560 0.580 20,462,050 12.32 12.10 12.54 9.835 13.83 1,704,905 12.002 -8.06%
2001-07-31 0 19 0.620 0.580 0.630 8,601,400 13.40 12.54 13.62 12.75 15.35 625,975 13.741 -4.62%
2001-06-29 0 20 0.650 0.640 0.650 12,585,910 14.05 13.83 14.05 13.19 14.91 894,805 14.066 -2.99%
2001-05-31 0 22 0.670 0.640 0.670 7,736,190 14.48 13.83 14.48 13.83 17.29 509,764 15.176 -8.22%
2001-04-27 0 17 0.730 0.660 0.740 5,936,740 15.78 14.27 16.00 12.73 17.29 407,444 14.571 7.29%
2001-03-30 0 22 1.040 1.000 1.040 13,839,360 14.71 14.14 14.71 11.45 16.26 986,760 14.025 -7.96%
2001-02-28 0 20 1.130 1.100 1.130 10,719,880 15.98 15.56 15.98 15.41 16.69 668,400 16.038 -1.74%
2001-01-31 0 19 1.150 1.140 1.160 7,401,840 16.26 16.12 16.40 15.27 17.96 449,183 16.478 -4.96%
2000-12-29 0 19 1.210 1.190 1.220 12,272,760 17.11 16.83 17.25 15.27 19.23 732,468 16.755 5.22%
2000-11-30 0 22 1.150 1.090 1.160 9,242,420 16.26 15.41 16.40 15.41 17.54 568,409 16.260 0.88%
2000-10-31 0 20 1.140 1.100 1.140 9,115,720 16.12 15.56 16.12 14.85 16.69 568,975 16.021 2.70%
2000-09-29 0 20 1.110 1.060 1.110 4,579,660 15.70 14.99 15.70 14.71 17.82 282,012 16.239 -4.31%
2000-08-31 0 23 1.160 - 1.160 14,114,680 16.40 - 16.40 14.38 17.58 875,893 16.115 18.45%
2000-07-31 0 21 1.040 1.020 1.080 4,898,500 13.85 13.58 14.38 13.85 16.11 330,422 14.825 -7.96%
2000-06-30 0 21 1.130 - 1.140 5,312,340 15.05 - 15.18 13.98 16.38 358,207 14.830 2.73%
2000-05-31 0 21 1.100 - 1.100 6,146,720 14.65 - 14.65 14.12 16.51 401,612 15.305 -5.98%
2000-04-28 0 17 1.170 1.090 1.170 6,674,540 15.58 14.51 15.58 14.29 16.40 432,791 15.422 0.76%
2000-03-31 0 23 1.320 1.290 1.340 38,397,320 15.46 15.11 15.70 13.00 19.68 2,348,571 16.349 10.92%
2000-02-29 0 19 1.190 1.110 1.190 4,920,180 13.94 13.00 13.94 12.77 14.99 356,315 13.809 -4.03%
2000-01-31 0 21 1.240 - 1.240 3,244,620 14.53 - 14.53 13.94 15.23 227,413 14.268 -1.59%
1999-12-30 0 21 1.260 - 1.300 3,786,580 14.76 - 15.23 14.29 14.99 259,511 14.591 0.00%
1999-11-30 0 14 1.260 - 1.260 47,671,080 14.76 - 14.76 12.89 14.99 3,505,613 13.599

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top