Sino Vision Worldwide Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08086  2000-08-02  2022-02-11  2023-07-04
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
2023-07-03 1 1 - - - 0 0.650 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.650 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.650 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.650 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.650 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.650 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.650 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.650 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.650 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.650 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.650 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.650 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.650 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.650 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.650 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.650 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.650 - - - - 0 - 0.00%
2022-02-28 11 17 - - - 663,660 0.650 - - 0.530 0.930 1,072,312 0.6189 -19.75%
2022-01-31 0 21 0.810 0.730 0.810 14,582,746 0.810 0.730 0.810 0.500 1.640 11,526,576 1.2651 -51.79%
2021-12-31 1 22 1.680 1.570 1.690 19,302,936 1.680 1.570 1.690 0.390 1.690 18,598,700 1.0379 325.32%
2021-11-30 0 22 0.395 0.390 0.450 4,461,808 0.395 0.390 0.450 0.255 0.475 11,963,546 0.3730 29.51%
2021-10-29 0 18 0.061 0.061 0.078 480,042 0.305 0.305 0.390 0.300 0.545 1,256,560 0.3820 -42.45%
2021-09-30 0 21 0.106 0.106 0.114 1,613,961 0.530 0.530 0.570 0.525 0.900 2,483,099 0.6500 -12.40%
2021-08-31 0 22 0.121 0.115 0.123 488,287 0.605 0.575 0.615 0.565 0.655 832,028 0.5869 -2.42%
2021-07-30 0 21 0.124 0.112 0.130 1,863,222 0.620 0.560 0.650 0.565 0.950 2,659,055 0.7007 4.20%
2021-06-30 0 21 0.119 0.115 0.120 5,619,238 0.595 0.575 0.600 0.535 0.675 9,866,108 0.5695 10.19%
2021-05-31 0 20 0.108 0.108 0.119 2,331,673 0.540 0.540 0.595 0.540 1.500 2,542,120 0.9172 -62.11%
2021-04-30 0 19 0.285 0.265 0.285 1,251,198 1.425 1.325 1.425 1.155 1.525 904,862 1.3828 0.00%
2021-03-31 0 23 0.285 0.275 0.285 9,796,297 1.425 1.375 1.425 1.000 1.875 6,867,300 1.4265 -20.83%
2021-02-26 0 18 0.360 0.345 0.360 26,665,243 1.800 1.725 1.800 0.545 2.050 22,759,998 1.1716 218.58%
2021-01-29 0 20 0.113 0.110 0.113 9,470,226 0.565 0.550 0.565 0.515 0.900 17,534,199 0.5401 -31.10%
2020-12-31 0 22 0.164 0.146 0.165 5,468,925 0.820 0.730 0.825 0.200 1.000 6,849,348 0.7985 23.31%
2020-11-30 0 21 0.133 0.133 0.143 2,550,372 0.665 0.665 0.715 0.665 1.400 2,570,384 0.9922 -44.58%
2020-10-30 0 18 0.012 0.012 0.013 3,487,790 1.200 1.200 1.300 1.000 1.800 2,497,842 1.3963 -33.33%
2020-09-30 0 22 0.018 0.017 0.018 79,204,393 1.800 1.700 1.800 1.600 7.800 21,118,195 3.7505 -60.00%
2020-08-31 0 21 0.045 0.045 0.050 3,810,877 4.500 4.500 5.000 4.000 6.100 798,447 4.7729 0.00%
2020-07-31 0 22 0.045 0.042 0.045 18,459,603 4.500 4.200 4.500 3.900 6.800 3,530,696 5.2283 -28.57%
2020-06-30 0 21 0.063 0.057 0.063 32,359,981 6.300 5.700 6.300 3.700 8.000 6,107,321 5.2986 26.00%
2020-05-29 0 20 0.050 0.049 0.050 27,247,141 5.000 4.900 5.000 4.100 8.900 4,610,882 5.9093 19.05%
2020-04-29 0 19 0.042 0.042 0.045 9,119,601 4.200 4.200 4.500 3.300 5.700 2,309,850 3.9481 20.00%
2020-03-31 0 22 0.035 0.035 0.038 21,316,663 3.500 3.500 3.800 3.500 6.600 3,856,923 5.5269 -48.53%
2020-02-28 0 20 0.068 0.064 0.068 31,015,265 6.800 6.400 6.800 5.900 12.40 3,143,768 9.8656 -43.80%
2020-01-31 0 20 0.121 0.118 0.121 42,673,104 12.10 11.80 12.10 11.30 13.40 3,488,640 12.232 -3.20%
2019-12-31 0 20 0.125 0.122 0.125 55,281,063 12.50 12.20 12.50 11.60 13.60 4,385,483 12.605 3.31%
2019-11-29 0 21 0.121 0.119 0.121 42,685,704 12.10 11.90 12.10 10.40 15.60 3,326,165 12.833 -22.44%
2019-10-31 0 21 0.156 0.152 0.156 69,084,326 15.60 15.20 15.60 12.60 17.70 4,204,833 16.430 -10.86%
2019-09-30 0 21 0.175 0.172 0.175 55,433,840 17.50 17.20 17.50 11.80 19.50 3,765,035 14.723 33.59%
2019-08-30 0 22 0.131 0.130 0.131 65,714,779 13.10 13.00 13.10 7.000 17.80 5,279,612 12.447 79.45%
2019-07-31 0 22 0.073 0.070 0.074 14,358,902 7.300 7.000 7.400 5.500 9.300 2,001,344 7.1746 -15.12%
2019-06-28 0 19 0.086 0.082 0.086 15,046,654 8.600 8.200 8.600 5.200 9.000 1,879,428 8.0060 -2.27%
2019-05-31 0 21 0.088 0.080 0.088 45,418,096 8.800 8.000 8.800 8.400 9.500 5,021,412 9.0449 -2.22%
2019-04-30 0 19 0.090 0.089 0.090 24,810,433 9.000 8.900 9.000 8.800 11.20 2,650,504 9.3606 -10.00%
2019-03-29 0 21 0.100 0.100 0.106 46,623,119 10.00 10.00 10.60 9.000 12.20 4,602,504 10.130 -6.54%
2019-02-28 0 17 0.107 0.105 0.107 17,998,755 10.70 10.50 10.70 9.200 12.30 1,683,688 10.690 -2.73%
2019-01-31 0 22 0.110 0.104 0.117 52,331,789 11.00 10.40 11.70 9.000 13.10 4,926,916 10.622 -18.52%
2018-12-31 0 19 0.135 0.121 0.135 3,929,547 13.50 12.10 13.50 10.10 13.80 329,029 11.943 22.73%
2018-11-30 0 22 0.110 0.104 0.110 16,974,547 11.00 10.40 11.00 9.900 15.90 1,362,236 12.461 -26.67%
2018-10-31 0 21 0.150 0.150 0.160 44,298,962 15.00 15.00 16.00 11.00 17.50 2,963,291 14.949 -11.76%
2018-09-28 0 19 0.170 0.168 0.170 63,897,296 17.00 16.80 17.00 16.50 23.80 3,166,880 20.177 -28.87%
2018-08-31 0 23 0.239 0.222 0.239 52,033,290 23.90 22.20 23.90 21.10 26.00 2,129,938 24.429 -3.24%
2018-07-31 0 21 0.247 0.236 0.247 69,051,681 24.70 23.60 24.70 22.50 26.00 2,836,156 24.347 -0.80%
2018-06-29 0 20 0.249 0.246 0.249 58,417,671 24.90 24.60 24.90 22.00 27.00 2,383,588 24.508 3.75%
2018-05-31 0 21 0.240 0.237 0.240 79,896,453 24.00 23.70 24.00 20.00 27.00 3,410,898 23.424 -14.29%
2018-04-30 0 19 0.280 0.260 0.280 24,349,187 28.00 26.00 28.00 25.00 29.00 896,930 27.147 0.00%
2018-03-29 0 21 0.280 0.280 0.285 40,529,064 28.00 28.00 28.50 25.00 28.00 1,503,271 26.961 3.70%
2018-02-28 0 18 0.270 0.270 0.275 52,589,526 27.00 27.00 27.50 24.90 31.00 1,946,008 27.024 3.85%
2018-01-31 0 22 0.260 0.255 0.260 52,330,676 26.00 25.50 26.00 23.00 30.00 1,944,315 26.915 0.00%
2017-12-29 0 19 0.260 0.260 0.270 34,870,000 26.00 26.00 27.00 25.00 35.00 1,267,352 27.514 -10.34%
2017-11-30 0 22 0.290 0.285 0.300 46,347,301 29.00 28.50 30.00 19.50 31.00 1,933,930 23.965 45.00%
2017-10-31 0 20 0.200 0.194 0.200 29,531,263 20.00 19.40 20.00 17.40 20.80 1,555,020 18.991 5.26%
2017-09-29 0 21 0.190 0.180 0.190 16,094,646 19.00 18.00 19.00 16.30 20.70 896,537 17.952 -9.52%
2017-08-31 0 22 0.210 0.206 0.210 47,266,853 21.00 20.60 21.00 18.10 23.00 2,306,526 20.493 5.00%
2017-07-31 0 21 0.200 0.191 0.200 48,392,129 20.00 19.10 20.00 16.00 21.80 2,787,300 17.362 14.29%
2017-06-30 0 22 0.175 0.171 0.178 71,592,263 17.50 17.10 17.80 15.10 21.90 3,993,029 17.929 -1.69%
2017-05-31 0 20 0.178 0.178 0.180 109,999,240 17.80 17.80 18.00 15.90 21.00 6,108,041 18.009 7.88%
2017-04-28 0 17 0.165 0.158 0.165 125,268,622 16.50 15.80 16.50 13.50 21.20 7,334,235 17.080 12.24%
2017-03-31 0 23 0.147 0.144 0.147 98,597,559 14.70 14.40 14.70 11.90 15.30 7,261,677 13.578 20.49%
2017-02-28 0 20 0.122 0.120 0.122 39,551,860 12.20 12.00 12.20 11.00 13.70 3,212,374 12.312 -1.61%
2017-01-27 0 19 0.124 0.124 0.129 75,152,704 12.40 12.40 12.90 10.30 13.90 6,025,076 12.473 -6.06%
2016-12-30 0 20 0.132 0.130 0.132 58,359,968 13.20 13.00 13.20 12.20 15.00 4,160,778 14.026 2.33%
2016-11-30 0 22 0.129 0.127 0.130 67,658,160 12.90 12.70 13.00 11.60 15.80 5,237,469 12.918 -3.01%
2016-10-31 0 19 0.133 0.128 0.133 49,069,625 13.30 12.80 13.30 12.10 15.70 3,520,304 13.939 -3.62%
2016-09-30 0 21 0.138 0.138 0.142 40,477,683 13.80 13.80 14.20 13.00 16.00 2,861,118 14.148 -3.50%
2016-08-31 0 22 0.143 0.136 0.143 19,060,814 14.30 13.60 14.30 11.70 17.50 1,396,296 13.651 21.19%
2016-07-29 0 20 0.118 0.118 0.124 20,947,102 11.80 11.80 12.40 11.80 14.00 1,561,088 13.418 -10.61%
2016-06-30 0 21 0.132 0.131 0.132 12,425,162 13.20 13.10 13.20 11.70 13.90 956,109 12.996 4.76%
2016-05-31 0 21 0.126 0.125 0.128 12,216,922 12.60 12.50 12.80 9.300 17.60 946,694 12.905 -13.10%
2016-04-29 0 20 0.145 0.145 0.146 5,254,322 14.50 14.50 14.60 13.14 18.00 354,335 14.829 6.70%
2016-03-31 0 21 0.151 0.151 0.157 4,455,224 13.59 13.59 14.13 13.50 22.95 279,594 15.935 -40.78%
2016-02-29 0 18 0.255 0.250 0.265 2,544,648 22.95 22.50 23.85 12.78 25.65 115,502 22.031 51.79%
2016-01-29 0 20 0.168 0.168 0.186 3,066,017 15.12 15.12 16.74 14.67 25.20 158,362 19.361 -36.60%
2015-12-31 0 22 0.265 0.265 0.295 5,276,405 23.85 23.85 26.55 20.61 35.55 199,267 26.479 -26.39%
2015-11-30 0 21 0.360 0.360 0.380 18,274,937 32.40 32.40 34.20 31.05 45.00 473,700 38.579 -23.40%
2015-10-30 0 20 0.047 0.047 0.048 50,188,995 42.30 42.30 43.20 27.90 54.00 1,340,140 37.451 11.90%
2015-09-30 0 20 0.042 0.041 0.042 64,763,108 37.80 36.90 37.80 36.00 57.60 1,467,693 44.126 -28.81%
2015-08-31 0 21 0.059 0.058 0.059 134,724,203 53.10 52.20 53.10 47.70 104.4 1,816,158 74.181 -47.79%
2015-07-31 0 22 0.113 0.111 0.113 93,809,572 101.7 99.90 101.7 52.20 144.0 908,236 103.29 -22.07%
2015-06-30 0 22 0.145 0.142 0.145 355,015,186 130.5 127.8 130.5 122.4 261.0 1,958,816 181.24 -40.57%
2015-05-29 0 19 0.244 0.240 0.244 844,253,772 219.6 216.0 219.6 103.5 288.0 4,980,571 169.51 105.04%
2015-04-30 0 19 0.119 0.118 0.120 165,286,740 107.1 106.2 108.0 45.90 146.7 1,769,722 93.397 138.00%
2015-03-31 0 22 0.050 0.049 0.050 45,107,240 45.00 44.10 45.00 44.10 105.3 718,758 62.757 -57.26%
2015-02-27 0 18 0.117 0.113 0.117 25,116,396 105.3 101.7 105.3 97.20 129.6 227,338 110.48 -7.14%
2015-01-30 0 21 0.126 0.126 0.130 8,673,184 113.4 113.4 117.0 105.3 162.0 67,429 128.63 -7.35%
2014-12-31 0 21 0.136 0.131 0.136 2,994,716 122.4 117.9 122.4 117.0 153.9 20,360 147.09 -20.00%
2014-11-28 0 20 0.170 0.170 0.174 20,082,428 153.0 153.0 156.6 150.3 180.0 128,978 155.70 0.00%
2014-10-31 0 21 0.170 0.170 0.175 5,037,604 153.0 153.0 157.5 130.5 158.4 34,788 144.81 4.94%
2014-09-30 0 21 0.162 0.162 0.170 7,964,556 145.8 145.8 153.0 141.3 176.4 51,241 155.43 -2.99%
2014-08-29 0 21 0.167 0.166 0.167 4,866,429 150.3 149.4 150.3 135.0 153.0 34,126 142.60 4.37%
2014-07-31 0 22 0.160 0.154 0.161 8,092,532 144.0 138.6 144.9 135.0 162.0 54,860 147.51 -5.88%
2014-06-30 0 20 0.170 0.166 0.175 4,058,257 153.0 149.4 157.5 133.2 169.2 27,260 148.87 4.88%
2014-05-30 0 20 0.168 0.168 0.176 7,567,516 145.9 145.9 152.8 117.2 169.3 54,796 138.10 -12.50%
2014-04-30 0 20 0.192 0.192 0.196 13,302,705 166.7 166.7 170.2 165.9 208.4 71,369 186.39 -12.73%
2014-03-31 0 21 0.220 0.219 0.225 105,026,974 191.0 190.2 195.4 165.0 269.2 482,028 217.89 15.79%
2014-02-28 0 19 0.190 0.189 0.192 63,826,727 165.0 164.1 166.7 163.3 208.4 349,888 182.42 -21.49%
2014-01-30 0 21 0.242 0.240 0.244 62,856,642 210.1 208.4 211.9 182.4 269.2 287,606 218.55 9.50%
2013-12-31 0 20 0.221 0.216 0.221 46,047,529 191.9 187.6 191.9 183.2 260.5 206,039 223.49 -16.60%
2013-11-29 0 21 0.265 0.260 0.265 40,619,540 230.1 225.8 230.1 225.8 373.4 150,143 270.54 -35.37%
2013-10-31 0 21 0.410 0.410 0.420 25,847,160 356.0 356.0 364.7 351.7 377.7 75,092 344.21 -2.38%
2013-09-30 0 20 0.420 0.415 0.425 24,182,960 364.7 360.4 369.1 347.4 395.1 65,704 368.06 -4.55%
2013-08-30 0 21 0.440 0.430 0.445 27,274,120 382.1 373.4 386.4 351.7 416.8 69,060 394.93 4.76%
2013-07-31 0 22 0.420 0.410 0.420 9,738,540 364.7 356.0 364.7 347.4 425.5 25,800 377.46 -12.50%
2013-06-28 0 19 0.480 0.470 0.480 19,042,800 416.8 408.1 416.8 256.2 434.2 57,325 332.19 60.00%
2013-05-31 0 21 0.300 0.300 0.305 7,223,600 260.5 260.5 264.9 247.5 308.3 26,394 273.68 -6.25%
2013-04-30 0 20 0.320 0.330 0.335 15,416,380 277.9 286.6 290.9 277.9 395.1 43,101 357.68 -28.89%
2013-03-28 0 20 0.450 0.445 0.450 78,275,940 390.8 386.4 390.8 386.4 421.2 196,422 398.51 0.00%
2013-02-28 0 17 0.450 0.450 0.460 10,673,150 390.8 390.8 399.5 382.1 416.8 26,794 398.35 -8.16%
2013-01-31 0 22 0.490 0.490 0.495 105,536,159 425.5 425.5 429.8 408.1 512.3 231,543 455.80 -9.26%
2012-12-31 0 19 0.540 0.520 0.540 20,835,503 468.9 451.6 468.9 451.6 529.7 41,811 498.32 -11.48%
2012-11-30 0 22 0.610 0.590 0.610 55,154,421 529.7 512.3 529.7 468.9 642.6 103,602 532.37 -6.15%
2012-10-31 0 20 0.650 0.650 0.660 113,578,294 564.4 564.4 573.1 521.0 616.5 259,556 437.59 -5.80%
2012-09-28 0 20 0.690 0.660 0.690 21,129,000 599.2 573.1 599.2 495.0 651.3 34,094 619.72 2.99%
2012-08-31 0 23 0.670 0.660 0.690 19,827,487 581.8 573.1 599.2 529.7 686.0 31,028 639.02 -15.19%
2012-07-31 0 21 0.790 0.760 0.790 25,219,400 686.0 660.0 686.0 651.3 729.4 36,625 688.59 -2.47%
2012-06-29 0 21 0.810 0.780 0.810 54,434,565 703.4 677.3 703.4 642.6 772.9 74,830 727.45 -5.81%
2012-05-31 0 22 0.860 0.820 0.860 74,559,240 746.8 712.1 746.8 590.5 781.5 107,073 696.34 -4.44%
2012-04-30 0 18 0.900 0.870 0.900 34,215,120 781.5 755.5 781.5 729.4 825.0 44,391 770.77 -3.23%
2012-03-30 0 22 0.930 0.900 0.920 21,883,382 807.6 781.5 798.9 694.7 998.6 25,540 856.84 -18.42%
2012-02-29 0 21 1.140 1.100 1.140 173,052,097 989.9 955.2 989.9 946.5 1,085 181,713 952.34 -5.00%
2012-01-31 0 18 1.200 1.090 1.200 55,991,550 1,042 946.5 1,042 885.7 1,216 55,511 1,008.7 -11.76%
2011-12-30 0 20 1.360 1.360 1.450 98,495,040 1,181 1,181 1,259 877.1 1,259 105,747 931.42 23.64%
2011-11-30 0 22 1.100 1.060 1.100 80,126,332 955.2 920.5 955.2 859.4 996.9 85,630 935.73 1.05%
2011-10-31 0 20 1.100 1.050 1.130 25,862,120 945.3 902.3 971.1 747.7 945.3 31,618 817.95 29.41%
2011-09-30 0 20 0.850 0.850 0.900 38,059,561 730.5 730.5 773.4 704.7 945.3 43,045 884.18 -19.81%
2011-08-31 0 23 1.060 1.020 1.060 36,195,390 910.9 876.6 910.9 833.6 1,152 36,619 988.42 -17.19%
2011-07-29 0 20 1.280 1.270 1.280 33,853,472 1,100 1,091 1,100 1,091 1,229 28,980 1,168.1 -7.91%
2011-06-30 0 21 1.390 1.380 1.390 388,797,268 1,195 1,186 1,195 1,066 1,272 351,208 1,107.0 -6.08%
2011-05-31 0 20 1.480 1.420 1.480 234,012,464 1,272 1,220 1,272 1,074 1,547 185,912 1,258.7 -1.99%
2011-04-29 0 18 1.510 1.500 1.520 31,189,650 1,298 1,289 1,306 1,048 1,323 26,051 1,197.2 7.09%
2011-03-31 0 23 1.410 1.350 1.410 89,990,854 1,212 1,160 1,212 876.6 1,298 85,457 1,053.1 35.58%
2011-02-28 0 18 1.040 1.020 1.040 5,919,510 893.8 876.6 893.8 842.2 936.7 6,779 873.20 0.00%
2011-01-31 0 21 1.040 1.040 1.060 6,107,800 893.8 893.8 910.9 842.2 945.3 6,819 895.72 14.29%
2010-12-31 0 22 0.910 0.910 1.010 7,070,702 782.0 782.0 868.0 773.4 953.9 7,871 898.27 -12.50%
2010-11-30 0 22 1.040 1.020 1.060 7,787,201 893.8 876.6 910.9 687.5 996.9 8,764 888.50 36.84%
2010-10-29 0 20 0.760 0.750 0.800 2,744,676 653.1 644.5 687.5 627.3 687.5 4,151 661.15 4.11%
2010-09-30 0 21 0.730 0.730 0.750 3,306,040 627.3 627.3 644.5 524.2 687.5 5,233 631.79 1.39%
2010-08-31 0 22 0.720 0.600 0.720 2,051,969 618.8 515.6 618.8 558.6 678.9 3,255 630.34 0.00%
2010-07-30 0 21 0.720 0.680 0.770 2,045,600 618.8 584.4 661.7 515.6 644.5 3,351 610.40 9.09%
2010-06-30 0 21 0.660 0.660 0.680 18,626,540 567.2 567.2 584.4 550.0 782.0 26,683 698.07 -22.35%
2010-05-31 0 20 0.850 0.870 0.880 78,331,597 730.5 747.7 756.3 446.9 782.0 120,664 649.17 75.26%
2010-04-30 10 19 - - - 5,667,986 416.8 - - 318.0 515.6 13,612 416.40 24.36%
2010-03-31 0 23 0.390 0.375 0.400 3,190,776 335.2 322.3 343.8 292.2 399.6 9,110 350.26 5.41%
2010-02-26 0 18 0.370 0.340 0.370 2,834,930 318.0 292.2 318.0 257.8 343.8 9,799 289.31 2.78%
2010-01-29 0 20 0.360 0.365 0.370 15,519,622 309.4 313.7 318.0 111.7 373.8 59,499 260.84 176.92%
2009-12-31 0 22 0.130 0.122 0.147 153,360 111.7 104.8 126.3 105.7 117.7 1,396 109.83 -13.33%
2009-11-30 0 21 0.150 0.130 0.150 95,600 128.9 111.7 128.9 120.3 137.5 745 128.37 23.97%
2009-10-30 0 20 0.121 0.121 0.142 3,200 104.0 104.0 122.0 - - 37 85.938 6.14%
2009-09-30 0 22 0.114 0.110 0.157 44,640 97.97 94.53 134.9 94.53 98.83 465 95.907 -5.00%
2009-08-31 0 21 0.120 0.111 0.190 204,000 103.1 95.39 163.3 91.09 122.9 2,001 101.93 -9.77%
2009-07-31 0 22 0.133 0.113 0.139 114,080 114.3 97.11 119.5 114.3 114.3 931 122.55 15.65%
2009-06-30 4 22 0.115 0.115 0.135 2,568,160 98.83 98.83 116.0 73.05 177.0 20,914 122.80 4.55%
2009-05-29 0 19 0.110 0.093 - 80,367 94.53 79.92 - 70.47 111.7 912 88.094 35.80%
2009-04-30 0 20 0.081 0.032 0.100 20,640 69.61 27.50 85.94 68.75 84.22 279 73.907 1.25%
2009-03-31 0 22 0.080 0.042 0.097 91,640 68.75 36.09 83.36 68.75 73.05 1,324 69.205 1.27%
2009-02-27 0 20 0.079 0.070 0.099 0 67.89 60.16 85.08 - - 0 - 0.00%
2009-01-30 0 18 0.079 0.042 0.096 70,480 67.89 36.09 82.50 60.16 67.89 1,117 63.093 -15.05%
2008-12-31 0 21 0.093 0.092 0.096 365,440 79.92 79.06 82.50 60.16 139.2 5,399 67.684 3.33%
2008-11-28 0 20 0.090 0.045 0.210 7,200 77.34 38.67 180.5 77.34 77.34 93 77.344 -29.69%
2008-10-31 0 21 0.128 - 0.129 0 110.0 - 110.9 - - 0 - -13.51%
2008-09-30 0 21 0.148 - 0.148 1,200 127.2 - 127.2 - - 9 128.91 -18.68%
2008-08-29 0 19 0.182 - 0.245 29,120 156.4 - 210.5 156.4 156.4 186 156.41 10.30%
2008-07-31 0 22 0.165 0.082 - 213,200 141.8 70.47 - 133.2 154.7 1,545 137.97 -8.33%
2008-06-30 0 20 0.180 0.173 - 233,440 154.7 148.7 - 151.3 189.1 1,396 167.18 28.57%
2008-05-30 0 20 0.140 0.098 - 368,000 120.3 84.22 - 111.7 121.2 3,072 119.79 0.00%
2008-04-30 0 21 0.140 0.121 0.190 247,680 120.3 104.0 163.3 112.6 171.0 1,769 140.03 -30.00%
2008-03-31 0 19 0.200 0.101 0.200 199,200 171.9 86.80 171.9 94.53 171.9 1,303 152.85 5.26%
2008-02-29 0 19 0.190 0.141 0.200 101,442 163.3 121.2 171.9 163.3 180.5 587 172.82 -1.04%
2008-01-31 0 22 0.192 0.120 0.192 545,120 165.0 103.1 165.0 165.0 206.3 3,072 177.45 -12.73%
2007-12-31 0 19 0.220 0.220 0.295 252,160 189.1 189.1 253.5 180.5 214.8 1,210 208.37 -16.98%
2007-11-30 0 22 0.265 0.250 0.285 739,600 227.7 214.8 244.9 214.8 283.6 3,072 240.76 -10.17%
2007-10-31 0 21 0.295 0.295 0.310 8,309,500 253.5 253.5 266.4 172.7 343.8 32,521 255.51 -4.84%
2007-09-28 0 19 0.310 0.285 0.310 13,833,440 266.4 244.9 266.4 240.6 352.3 48,669 284.24 -4.62%
2007-08-31 0 23 0.325 0.325 0.375 8,115,116 279.3 279.3 322.3 279.3 550.0 18,958 428.06 -50.00%
2007-07-31 0 21 0.650 0.620 0.650 34,074,121 558.6 532.8 558.6 343.8 635.9 67,196 507.08 47.73%
2007-06-29 2 20 0.440 0.430 0.465 2,610,942 378.1 369.5 399.6 275.0 412.5 7,245 360.37 10.00%
2007-05-31 2 21 0.400 0.400 0.460 9,261,764 343.8 343.8 395.3 104.0 515.6 27,121 341.50 230.58%
2007-04-30 0 18 0.121 0.086 - 67,200 104.0 73.91 - 85.94 94.53 745 90.235 0.83%
2007-03-30 0 22 0.120 0.081 - 15,040 103.1 69.61 - 103.1 103.1 168 89.758 4.35%
2007-02-28 0 18 0.115 0.052 - 48,316 98.83 44.69 - 60.16 103.1 594 81.288 53.33%
2007-01-31 0 22 0.075 - - 1,330 64.45 - - - - 27 48.637 0.00%
2006-12-29 0 19 0.075 0.067 0.100 9,762 64.45 57.58 85.94 64.45 64.45 157 62.235 -17.58%
2006-11-30 0 22 0.091 0.075 0.110 131,776 78.20 64.45 94.53 64.45 94.53 1,564 84.245 30.00%
2006-10-31 0 20 0.070 0.056 0.090 7,423 60.16 48.13 77.34 60.16 60.16 138 53.652 0.00%
2006-09-29 0 21 0.070 0.051 - 6,880 60.16 43.83 - 73.91 73.91 93 73.907 0.00%
2006-08-31 0 23 0.070 - 0.090 5,600 60.16 - 77.34 60.16 60.16 93 60.157 -28.57%
2006-07-31 0 21 0.098 0.070 0.130 336 84.22 60.16 111.7 - - 6 60.157 -2.00%
2006-06-30 0 22 0.100 - 0.120 8,000 85.94 - 103.1 85.94 85.94 93 85.938 8.70%
2006-05-30 0 20 0.092 - 0.110 59,200 79.06 - 94.53 75.63 94.53 763 77.554 -1.08%
2006-04-28 0 17 0.093 0.093 0.130 78,940 79.92 79.92 111.7 77.34 98.83 903 87.467 -19.13%
2006-03-31 0 23 0.115 0.115 0.138 138,073 98.83 98.83 118.6 98.83 104.8 1,354 102.00 -8.73%
2006-02-28 0 20 0.126 0.122 0.142 25,560 108.3 104.8 122.0 108.3 124.6 219 116.84 -13.10%
2006-01-27 0 19 0.145 0.120 0.145 69,216 124.6 103.1 124.6 103.1 124.6 624 110.98 3.57%
2005-12-30 0 20 0.014 0.011 0.016 7,920 120.3 94.53 137.5 98.54 123.2 78 101.62 22.09%
2005-11-30 4 22 0.012 0.012 0.018 49,280 98.54 98.54 147.8 98.54 131.4 477 103.23 -33.33%
2005-10-31 0 20 0.018 0.014 0.019 0 147.8 115.0 156.0 - - 0 - 0.00%
2005-09-30 0 21 0.018 0.015 0.018 140,490 147.8 123.2 147.8 106.8 147.8 997 140.95 5.88%
2005-08-31 0 23 0.017 0.012 0.018 24,000 139.6 98.54 147.8 90.33 139.6 244 98.542 41.67%
2005-07-29 0 20 0.012 0.012 0.017 32,760 98.54 98.54 139.6 98.54 98.54 334 98.183 -14.29%
2005-06-30 3 22 0.014 0.012 0.018 9,680 115.0 98.54 147.8 98.54 106.8 97 99.363 0.00%
2005-05-31 0 20 0.014 0.013 0.015 86,600 115.0 106.8 123.2 106.8 123.2 762 113.60 -12.50%
2005-04-29 0 20 0.016 0.014 0.019 680,358 131.4 115.0 156.0 123.2 188.9 4,429 153.62 0.00%
2005-03-31 0 21 0.016 0.012 0.017 99,120 131.4 98.54 139.6 98.54 131.4 896 110.59 6.67%
2005-02-28 0 17 0.015 0.013 0.017 6,080 123.2 106.8 139.6 106.8 131.4 49 124.82 -6.25%
2005-01-31 1 21 0.016 0.013 0.016 81,040 131.4 106.8 131.4 106.8 147.8 614 132.04 -5.88%
2004-12-31 0 22 0.017 0.016 0.017 371,961 139.6 131.4 139.6 98.54 147.8 3,280 113.40 41.67%
2004-11-30 0 22 0.012 0.012 0.018 10,624 98.54 98.54 147.8 98.54 164.2 69 153.60 -7.69%
2004-10-29 0 19 0.013 0.012 0.017 92,980 106.8 98.54 139.6 106.8 115.0 835 111.30 -7.14%
2004-09-30 0 21 0.014 0.013 0.016 34,880 115.0 106.8 131.4 98.54 115.0 322 108.17 0.00%
2004-08-31 0 22 0.014 0.013 0.014 71,408 115.0 106.8 115.0 98.54 115.0 666 107.16 0.00%
2004-07-30 0 21 0.014 0.014 0.018 65,912 115.0 115.0 147.8 106.8 139.6 523 126.11 0.00%
2004-06-30 0 21 0.014 0.013 0.015 174,320 115.0 106.8 123.2 106.8 131.4 1,520 114.70 -12.50%
2004-05-31 0 20 0.016 0.015 0.017 4,800 131.4 123.2 139.6 106.8 139.6 39 123.18 -11.11%
2004-04-30 0 19 0.018 0.014 0.018 353,200 147.8 115.0 147.8 131.4 164.2 2,375 148.74 20.00%
2004-03-31 0 23 0.015 0.015 0.020 782,400 123.2 123.2 164.2 115.0 164.2 5,607 139.55 -31.82%
2004-02-27 0 20 0.022 0.020 0.022 2,917,280 180.7 164.2 180.7 115.0 197.1 20,917 139.47 -33.33%
2004-01-30 0 19 0.033 0.010 - 5,360 271.0 82.12 - 262.8 287.4 19 275.10 3.12%
2003-12-31 0 21 0.032 - - 25,988 262.8 - - 253.9 279.3 104 250.15 3.50%
2003-11-28 6 20 0.040 0.032 - 0 253.9 203.1 - - - 0 - 0.00%
2003-10-31 2 22 - - - 377,732 253.9 - - 241.2 285.6 1,467 257.46 -11.11%
2003-09-30 0 21 0.045 0.037 - 17,393 285.6 234.8 - 292.0 292.0 59 293.09 -10.00%
2003-08-29 0 21 0.050 - - 8,500 317.4 - - 285.6 317.4 28 299.72 25.00%
2003-07-31 0 22 0.040 - - 12,436 253.9 - - 209.5 253.9 54 232.15 -11.11%
2003-06-30 0 20 0.045 - 0.050 2,308,248 285.6 - 317.4 266.6 285.6 8,657 266.65 12.50%
2003-05-30 0 20 0.040 0.040 - 1,124,548 253.9 253.9 - 222.1 266.6 4,227 266.05 5.26%
2003-04-30 1 20 0.038 - - 4,408 241.2 - - 241.2 241.2 18 241.19 26.67%
2003-03-31 2 21 - - - 63,560 190.4 - - 190.4 260.2 273 232.92 -40.00%
2003-02-28 0 19 0.050 - - 5,800 317.4 - - 317.4 317.4 18 317.35 -18.03%
2003-01-30 0 21 0.061 - 0.062 3,172 387.2 - 393.5 387.2 387.2 8 387.17 0.00%
2002-12-31 0 20 0.061 - - 24,400 387.2 - - 387.2 387.2 63 387.17 -3.17%
2002-11-29 0 21 0.063 - - 5,292 399.9 - - 399.9 399.9 13 399.87 5.00%
2002-10-31 0 21 0.060 - - 3,276,976 380.8 - - 380.8 380.8 7,949 412.27 -1.64%
2002-09-30 0 21 0.061 0.053 - 93,880 387.2 336.4 - 317.4 387.2 272 345.63 22.00%
2002-08-30 0 22 0.050 0.040 - 129,564 317.4 253.9 - 285.6 380.8 359 361.32 -31.51%
2002-07-31 0 22 0.073 0.066 0.082 132,888 463.3 418.9 520.5 463.3 615.7 229 579.29 -18.89%
2002-06-28 0 20 0.090 0.085 - 126,760 571.2 539.5 - 571.2 634.7 214 591.59 -8.16%
2002-05-31 0 21 0.098 - - 252,140 622.0 - - 507.8 634.7 429 588.37 4.26%
2002-04-30 0 20 0.094 - 0.095 116,008 596.6 - 603.0 514.1 634.7 200 580.69 -9.62%
2002-03-28 0 20 0.104 - - 30,400 660.1 - - 634.7 660.1 47 643.17 4.00%
2002-02-28 0 17 0.100 - - 155,000 634.7 - - 603.0 634.7 252 614.87 0.00%
2002-01-31 0 22 0.100 - 0.101 2,224,272 634.7 - 641.1 634.7 729.9 3,471 640.78 -8.26%
2001-12-31 0 19 0.109 - 0.115 264,052 691.8 - 729.9 634.7 761.7 377 699.48 -6.84%
2001-11-30 0 22 0.117 0.100 0.125 817,072 742.6 634.7 793.4 507.8 742.6 1,475 554.06 36.05%
2001-10-31 0 20 0.086 0.086 - 414,520 545.9 545.9 - 545.9 825.1 619 669.81 -38.57%
2001-09-28 0 20 0.140 - 0.152 101,892 888.6 - 964.8 888.6 1,187 96 1,056.7 -26.32%
2001-08-31 0 23 0.190 0.185 0.190 98,588 1,206 1,174 1,206 1,206 1,301 79 1,241.6 -8.21%
2001-07-31 0 19 0.207 - 0.208 176,608 1,314 - 1,320 1,206 1,365 133 1,328.1 -5.91%
2001-06-29 0 20 0.220 0.215 0.230 3,378,460 1,396 1,365 1,460 1,365 1,904 2,077 1,626.5 -21.43%
2001-05-31 0 22 0.280 0.270 0.280 2,646,793 1,777 1,714 1,777 1,555 1,841 1,525 1,735.4 9.80%
2001-04-27 0 17 0.255 0.255 0.265 1,979,600 1,619 1,619 1,682 1,434 1,650 1,351 1,465.8 12.33%
2001-03-30 0 22 0.227 0.227 - 268,896 1,441 1,441 - 1,396 1,555 182 1,476.4 -9.20%
2001-02-28 0 20 0.250 0.245 0.270 13,500,148 1,587 1,555 1,714 1,511 1,809 9,598 1,406.6 0.00%
2001-01-31 0 19 0.250 0.250 - 730,740 1,587 1,587 - 1,587 2,158 384 1,904.0 -19.35%
2000-12-29 0 19 0.310 - - 917,200 1,968 - - 1,968 3,174 406 2,259.9 -11.43%
2000-11-30 0 22 0.350 0.350 0.390 1,202,880 2,221 2,221 2,475 2,221 2,983 475 2,534.8 -16.67%
2000-10-31 0 20 0.420 0.420 0.470 479,460 2,666 2,666 2,983 2,348 3,491 187 2,570.3 -27.59%
2000-09-29 0 20 0.580 0.540 0.590 3,006,040 3,681 3,427 3,745 3,174 4,506 708 4,247.5 -14.71%
2000-08-31 0 22 0.680 0.670 0.690 32,369,920 4,316 4,253 4,379 3,872 4,697 7,533 4,297.1

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top