VANTAGE INTERNATIONAL (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00015  2000-09-08  2020-10-12  2020-10-22
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
2020-10-21 6 12 - - - 27,954,860 0.890 - - 0.840 0.900 31,547,200 0.8861 3.49%
2020-09-30 0 22 0.860 0.850 0.860 14,236,112 0.860 0.850 0.860 0.830 0.870 16,735,200 0.8507 3.61%
2020-08-31 0 21 0.830 0.820 0.840 10,308,100 0.830 0.820 0.840 0.820 0.840 12,502,000 0.8245 1.22%
2020-07-31 1 22 0.820 0.820 0.830 67,276,420 0.820 0.820 0.830 0.800 0.840 82,534,000 0.8151 64.00%
2020-06-30 3 21 - - - 4,256,790 0.500 - - 0.370 0.520 9,300,000 0.4577 28.21%
2020-05-29 0 20 0.390 0.385 0.390 1,550,420 0.390 0.385 0.390 0.335 0.445 4,082,000 0.3798 -11.36%
2020-04-29 0 19 0.440 0.420 0.440 1,696,050 0.440 0.420 0.440 0.365 0.460 4,030,000 0.4209 12.82%
2020-03-31 0 22 0.390 0.375 0.390 2,302,410 0.390 0.375 0.390 0.375 0.510 5,478,000 0.4203 -22.00%
2020-02-28 0 20 0.500 0.480 0.500 820,390 0.500 0.480 0.500 0.460 0.580 1,618,000 0.5070 -1.96%
2020-01-31 0 20 0.510 0.495 0.510 933,900 0.510 0.495 0.510 0.490 0.590 1,750,000 0.5337 -1.92%
2019-12-31 0 20 0.520 0.510 0.560 717,100 0.520 0.510 0.560 0.510 0.560 1,322,000 0.5424 -5.45%
2019-11-29 0 21 0.550 0.550 0.580 922,040 0.550 0.550 0.580 0.550 0.640 1,546,000 0.5964 -9.84%
2019-10-31 0 21 0.610 0.600 0.630 1,408,740 0.610 0.600 0.630 0.570 0.680 2,324,000 0.6062 -1.61%
2019-09-30 0 21 0.620 0.580 0.620 695,200 0.620 0.580 0.620 0.570 0.640 1,126,222 0.6173 -0.05%
2019-08-30 0 22 0.640 0.630 0.680 1,279,580 0.620 0.611 0.659 0.582 0.688 2,020,159 0.6334 -8.57%
2019-07-31 0 22 0.700 0.680 0.700 1,218,360 0.678 0.659 0.678 0.640 0.717 1,782,857 0.6834 -4.11%
2019-06-28 0 19 0.730 0.710 0.730 8,472,561 0.708 0.688 0.708 0.620 0.863 11,203,575 0.7562 4.29%
2019-05-31 0 21 0.700 0.650 0.700 715,720 0.678 0.630 0.678 0.630 0.688 1,087,460 0.6582 -2.78%
2019-04-30 0 19 0.720 0.680 0.720 1,400,580 0.698 0.659 0.698 0.659 0.727 2,034,603 0.6884 0.00%
2019-03-29 0 21 0.720 0.710 0.730 1,336,620 0.698 0.688 0.708 0.669 0.775 1,859,206 0.7189 -8.86%
2019-02-28 0 17 0.790 0.770 0.790 1,041,720 0.766 0.746 0.766 0.717 0.814 1,353,651 0.7696 2.60%
2019-01-31 0 22 0.770 0.740 0.790 2,420,040 0.746 0.717 0.766 0.678 0.804 3,233,492 0.7484 -9.41%
2018-12-31 1 19 0.850 0.810 0.860 15,578,469 0.824 0.785 0.834 0.649 0.930 18,961,429 0.8216 23.19%
2018-11-30 0 22 0.690 0.670 0.690 6,292,080 0.669 0.649 0.669 0.552 0.814 8,553,175 0.7356 16.95%
2018-10-31 0 21 0.590 0.560 0.600 751,120 0.572 0.543 0.582 0.533 0.678 1,269,048 0.5919 -10.61%
2018-09-28 0 19 0.660 0.660 0.680 2,802,400 0.640 0.640 0.659 0.630 0.766 4,064,856 0.6894 -10.81%
2018-08-31 0 23 0.760 0.750 0.780 3,629,460 0.717 0.708 0.736 0.651 0.755 5,039,605 0.7202 -1.30%
2018-07-31 0 21 0.770 0.760 0.770 3,123,500 0.727 0.717 0.727 0.679 0.783 4,230,047 0.7384 -4.94%
2018-06-29 0 20 0.810 0.800 0.810 7,354,300 0.764 0.755 0.764 0.727 0.830 9,475,221 0.7762 -4.71%
2018-05-31 0 21 0.850 0.830 0.850 3,738,740 0.802 0.783 0.802 0.774 0.868 4,611,514 0.8107 0.00%
2018-04-30 0 19 0.850 0.840 0.880 3,317,180 0.802 0.793 0.830 0.774 0.859 4,013,882 0.8264 -6.59%
2018-03-29 0 21 0.910 0.890 0.910 5,277,460 0.859 0.840 0.859 0.830 0.925 6,069,567 0.8695 -4.21%
2018-02-28 0 18 0.950 0.930 0.950 4,243,640 0.897 0.878 0.897 0.830 0.991 4,740,789 0.8951 -4.04%
2018-01-31 0 22 0.990 0.970 0.990 17,145,840 0.934 0.915 0.934 0.802 1.057 18,176,911 0.9433 13.79%
2017-12-29 0 19 0.870 0.850 0.870 4,282,640 0.821 0.802 0.821 0.774 0.887 5,230,339 0.8188 -5.43%
2017-11-30 0 22 0.920 0.920 0.930 4,754,092 0.868 0.868 0.878 0.849 0.981 5,176,510 0.9184 -8.91%
2017-10-31 0 20 1.010 1.020 1.030 5,714,260 0.953 0.963 0.972 0.934 1.010 5,878,833 0.9720 -5.61%
2017-09-29 0 21 1.070 1.070 1.090 8,478,022 1.010 1.010 1.029 1.000 1.104 7,942,259 1.0675 -3.62%
2017-08-31 0 22 1.130 1.130 1.150 55,017,400 1.048 1.048 1.066 0.983 1.113 51,705,833 1.0640 0.00%
2017-07-31 0 21 1.130 1.120 1.130 33,324,044 1.048 1.038 1.048 1.001 1.150 30,580,862 1.0897 1.80%
2017-06-30 0 22 1.110 1.110 1.120 19,361,080 1.029 1.029 1.038 0.927 1.076 19,284,528 1.0040 -1.77%
2017-05-31 0 20 1.130 1.130 1.150 9,599,060 1.048 1.048 1.066 1.001 1.103 9,044,746 1.0613 -1.74%
2017-04-28 0 17 1.150 1.140 1.160 32,439,970 1.066 1.057 1.076 0.918 1.103 31,243,525 1.0383 17.35%
2017-03-31 0 23 0.980 0.980 0.990 40,248,080 0.909 0.909 0.918 0.788 0.927 46,673,304 0.8623 -2.00%
2017-02-28 0 20 1.000 1.000 1.020 26,149,980 0.927 0.927 0.946 0.844 1.103 26,008,228 1.0055 -15.97%
2017-01-27 0 19 1.190 1.170 1.190 40,029,370 1.103 1.085 1.103 0.983 1.205 35,667,749 1.1223 13.33%
2016-12-30 0 20 1.050 1.050 1.060 26,676,958 0.974 0.974 0.983 0.955 1.131 25,227,356 1.0575 -12.50%
2016-11-30 0 22 1.200 1.200 1.210 55,950,180 1.113 1.113 1.122 1.076 1.326 47,367,893 1.1812 -15.49%
2016-10-31 0 19 1.420 1.420 1.430 74,985,300 1.317 1.317 1.326 1.289 1.409 55,806,492 1.3437 0.00%
2016-09-30 0 21 1.420 1.420 1.430 219,886,760 1.317 1.317 1.326 1.085 1.483 171,606,418 1.2813 19.33%
2016-08-31 0 22 1.190 1.190 1.200 253,264,165 1.103 1.103 1.113 0.749 1.372 242,860,904 1.0428 49.07%
2016-07-29 0 20 0.810 0.810 0.820 35,182,240 0.740 0.740 0.749 0.567 0.768 51,704,501 0.6804 30.65%
2016-06-30 0 21 0.620 0.620 0.630 9,367,040 0.567 0.567 0.576 0.530 0.603 16,554,108 0.5658 0.00%
2016-05-31 0 21 0.620 0.620 0.630 5,187,520 0.567 0.567 0.576 0.530 0.576 9,392,262 0.5523 3.33%
2016-04-29 2 20 0.600 0.590 0.600 10,464,380 0.548 0.539 0.548 0.521 0.576 19,167,569 0.5459 0.00%
2016-03-31 0 21 0.600 0.600 0.610 6,332,380 0.548 0.548 0.557 0.484 0.548 12,143,619 0.5215 13.21%
2016-02-29 0 18 0.530 0.520 0.530 1,203,950 0.484 0.475 0.484 0.448 0.484 2,565,307 0.4693 6.00%
2016-01-29 0 20 0.500 0.490 0.510 4,093,580 0.457 0.448 0.466 0.448 0.530 8,615,228 0.4752 -12.28%
2015-12-31 1 22 0.570 0.570 0.580 5,223,260 0.521 0.521 0.530 0.503 0.576 9,689,943 0.5390 -3.39%
2015-11-30 1 21 0.590 0.590 0.600 10,403,000 0.539 0.539 0.548 0.493 0.567 19,590,013 0.5310 5.36%
2015-10-30 0 20 0.560 0.550 0.560 7,582,700 0.512 0.503 0.512 0.457 0.548 15,363,385 0.4936 7.69%
2015-09-30 0 20 0.520 0.520 0.530 8,093,230 0.475 0.475 0.484 0.448 0.500 17,020,960 0.4755 -0.00%
2015-08-31 0 21 0.570 0.560 0.580 14,713,510 0.475 0.467 0.483 0.413 0.542 30,065,534 0.4894 -8.06%
2015-07-31 0 22 0.620 0.620 0.630 28,921,860 0.517 0.517 0.525 0.417 0.600 57,031,182 0.5071 -12.68%
2015-06-30 7 22 0.710 0.710 0.720 102,290,191 0.592 0.592 0.600 0.575 0.784 149,120,707 0.6860 -12.35%
2015-05-29 0 19 0.810 0.800 0.810 84,336,340 0.675 0.667 0.675 0.567 0.725 130,713,455 0.6452 17.39%
2015-04-30 1 19 0.690 0.690 0.700 65,385,360 0.575 0.575 0.584 0.417 0.600 119,009,706 0.5494 35.29%
2015-03-31 0 22 0.510 0.510 0.520 3,871,980 0.425 0.425 0.433 0.413 0.458 8,970,955 0.4316 -7.27%
2015-02-27 0 18 0.550 0.530 0.560 3,315,840 0.458 0.442 0.467 0.442 0.517 6,993,938 0.4741 -5.17%
2015-01-30 0 21 0.580 0.560 0.580 7,441,700 0.483 0.467 0.483 0.408 0.500 16,274,401 0.4573 16.00%
2014-12-31 0 21 0.500 0.500 0.520 3,001,340 0.417 0.417 0.433 0.413 0.458 6,967,545 0.4308 -9.09%
2014-11-28 0 20 0.550 0.540 0.550 2,663,380 0.458 0.450 0.458 0.425 0.483 5,778,696 0.4609 -1.79%
2014-10-31 0 21 0.560 0.540 0.560 2,350,080 0.467 0.450 0.467 0.442 0.492 5,060,108 0.4644 1.82%
2014-09-30 0 21 0.550 0.550 0.560 5,720,460 0.458 0.458 0.467 0.450 0.533 11,638,968 0.4915 -5.17%
2014-08-29 0 21 0.580 0.580 0.590 4,782,680 0.483 0.483 0.492 0.475 0.508 9,744,189 0.4908 0.00%
2014-07-31 0 22 0.590 0.590 0.600 20,363,323 0.483 0.483 0.492 0.418 0.533 41,357,550 0.4924 5.36%
2014-06-30 0 20 0.560 0.550 0.560 3,155,813 0.459 0.451 0.459 0.434 0.483 6,846,250 0.4610 0.00%
2014-05-30 0 20 0.560 0.540 0.560 2,953,400 0.459 0.443 0.459 0.434 0.475 6,592,222 0.4480 -1.75%
2014-04-30 0 20 0.570 0.570 0.580 2,969,800 0.467 0.467 0.475 0.459 0.508 6,201,716 0.4789 -5.00%
2014-03-31 0 21 0.600 0.580 0.600 23,320,520 0.492 0.475 0.492 0.467 0.574 44,280,887 0.5266 -9.09%
2014-02-28 0 19 0.660 0.650 0.660 11,604,660 0.541 0.533 0.541 0.524 0.590 21,421,669 0.5417 -1.49%
2014-01-30 0 21 0.670 0.660 0.670 18,306,823 0.549 0.541 0.549 0.533 0.631 32,490,247 0.5635 -5.63%
2013-12-31 0 20 0.710 0.700 0.710 112,422,160 0.582 0.574 0.582 0.557 0.697 178,766,112 0.6289 -6.58%
2013-11-29 0 21 0.760 0.750 0.760 69,118,380 0.623 0.615 0.623 0.557 0.656 113,390,604 0.6096 11.76%
2013-10-31 0 21 0.680 0.680 0.690 14,395,750 0.557 0.557 0.565 0.549 0.778 24,141,784 0.5963 -1.45%
2013-09-30 0 20 0.690 0.670 0.690 3,345,963 0.565 0.549 0.565 0.549 0.590 5,945,630 0.5628 0.00%
2013-08-30 0 21 0.690 0.680 0.700 2,558,020 0.565 0.557 0.574 0.549 0.582 4,487,066 0.5701 -2.76%
2013-07-31 0 22 0.740 0.720 0.740 7,176,580 0.581 0.566 0.581 0.534 0.597 12,400,503 0.5787 5.71%
2013-06-28 0 19 0.700 0.700 0.710 15,754,600 0.550 0.550 0.558 0.519 0.652 26,750,675 0.5889 -12.50%
2013-05-31 0 21 0.800 0.800 0.810 25,952,836 0.629 0.629 0.636 0.542 0.644 42,685,526 0.6080 15.94%
2013-04-30 0 20 0.690 0.690 0.700 8,200,500 0.542 0.542 0.550 0.503 0.558 15,630,437 0.5246 4.55%
2013-03-28 0 20 0.660 0.650 0.660 11,177,280 0.519 0.511 0.519 0.495 0.558 21,367,452 0.5231 -5.71%
2013-02-28 0 17 0.700 0.700 0.710 23,611,470 0.550 0.550 0.558 0.526 0.621 40,949,404 0.5766 -5.41%
2013-01-31 0 22 0.740 0.740 0.750 95,756,253 0.581 0.581 0.589 0.503 0.652 167,812,770 0.5706 13.85%
2012-12-31 1 19 0.650 0.650 0.660 42,530,570 0.511 0.511 0.519 0.471 0.550 84,407,161 0.5039 12.07%
2012-11-30 0 22 0.580 0.580 0.590 19,370,340 0.456 0.456 0.464 0.432 0.503 41,808,429 0.4633 0.00%
2012-10-31 0 20 0.580 0.570 0.580 26,446,480 0.456 0.448 0.456 0.440 0.511 54,445,642 0.4857 -4.92%
2012-09-28 0 20 0.610 0.610 0.620 72,387,790 0.479 0.479 0.487 0.361 0.526 161,084,370 0.4494 29.79%
2012-08-31 0 23 0.470 0.460 0.470 12,472,890 0.369 0.361 0.369 0.338 0.401 33,271,630 0.3749 3.30%
2012-07-31 0 21 0.455 0.450 0.455 5,260,910 0.358 0.354 0.358 0.338 0.385 14,426,530 0.3647 -4.21%
2012-06-29 0 21 0.475 0.475 0.480 25,233,580 0.373 0.373 0.377 0.373 0.495 59,943,402 0.4210 -13.64%
2012-05-31 0 22 0.550 0.540 0.560 18,933,341 0.432 0.424 0.440 0.393 0.503 40,482,352 0.4677 -12.70%
2012-04-30 0 18 0.630 0.620 0.630 40,209,070 0.495 0.487 0.495 0.358 0.534 83,789,936 0.4799 27.27%
2012-03-30 0 22 0.495 0.490 0.495 22,058,100 0.389 0.385 0.389 0.377 0.495 48,426,103 0.4555 -21.43%
2012-02-29 0 21 0.630 0.620 0.630 158,904,941 0.495 0.487 0.495 0.310 0.605 330,578,280 0.4807 55.56%
2012-01-31 0 18 0.405 0.395 0.405 3,987,620 0.318 0.310 0.318 0.303 0.334 12,802,654 0.3115 -1.22%
2011-12-30 0 20 0.410 0.405 0.420 3,414,230 0.322 0.318 0.330 0.322 0.369 10,196,309 0.3348 -1.20%
2011-11-30 0 22 0.415 0.410 0.420 2,092,580 0.326 0.322 0.330 0.318 0.432 5,782,829 0.3619 -17.00%
2011-10-31 0 20 0.500 0.500 0.520 4,473,240 0.393 0.393 0.409 0.338 0.424 11,293,315 0.3961 0.00%
2011-09-30 0 20 0.500 0.490 0.500 13,053,420 0.393 0.385 0.393 0.377 0.534 32,347,700 0.4035 -25.37%
2011-08-31 0 23 0.670 0.660 0.670 8,166,745 0.526 0.519 0.526 0.471 0.621 15,539,444 0.5255 -12.99%
2011-07-29 0 20 0.770 0.770 0.790 6,812,280 0.605 0.605 0.621 0.605 0.691 10,389,748 0.6557 -8.33%
2011-06-30 0 21 0.840 0.840 0.850 13,379,920 0.660 0.660 0.668 0.636 0.707 20,013,374 0.6685 -3.45%
2011-05-31 0 20 0.870 0.860 0.880 14,664,440 0.684 0.676 0.691 0.668 0.739 20,970,391 0.6993 -6.45%
2011-04-29 0 18 0.930 0.930 0.940 15,511,860 0.731 0.731 0.739 0.731 0.786 20,466,430 0.7579 -3.12%
2011-03-31 0 23 0.960 0.960 0.980 43,784,000 0.754 0.754 0.770 0.731 0.872 54,919,060 0.7972 -2.04%
2011-02-28 0 18 0.980 0.980 0.990 233,003,740 0.770 0.770 0.778 0.723 0.998 270,096,553 0.8627 -9.26%
2011-01-31 0 21 1.080 1.060 1.080 83,435,998 0.849 0.833 0.849 0.707 0.911 99,671,972 0.8371 17.39%
2010-12-31 0 22 0.920 0.920 0.930 34,509,600 0.723 0.723 0.731 0.699 0.786 46,830,226 0.7369 -5.15%
2010-11-30 0 22 0.970 0.960 0.970 29,385,840 0.762 0.754 0.762 0.621 0.778 42,146,949 0.6972 10.23%
2010-10-29 0 20 0.880 0.880 0.890 24,651,984 0.691 0.691 0.699 0.652 0.762 35,319,871 0.6980 -10.20%
2010-09-30 0 21 0.980 0.960 0.980 33,844,200 0.770 0.754 0.770 0.699 0.801 45,524,508 0.7434 6.52%
2010-08-31 0 22 0.920 0.900 0.930 16,153,683 0.723 0.707 0.731 0.668 0.778 21,756,958 0.7425 -4.17%
2010-07-30 0 21 0.960 0.960 0.980 20,378,280 0.754 0.754 0.770 0.707 0.809 26,648,865 0.7647 2.13%
2010-06-30 0 21 0.940 0.940 0.950 30,955,814 0.739 0.739 0.746 0.605 0.833 42,371,186 0.7306 17.50%
2010-05-31 0 20 0.800 0.800 0.810 13,371,000 0.629 0.629 0.636 0.566 0.691 20,906,760 0.6396 -5.88%
2010-04-30 0 19 0.850 0.830 0.860 36,232,348 0.668 0.652 0.676 0.495 0.707 61,373,583 0.5904 30.77%
2010-03-31 0 23 0.650 0.650 0.660 27,491,066 0.511 0.511 0.519 0.495 0.566 52,159,744 0.5271 -1.52%
2010-02-26 0 18 0.660 0.640 0.660 12,919,560 0.519 0.503 0.519 0.479 0.519 25,910,740 0.4986 3.13%
2010-01-29 0 20 0.640 0.640 0.650 17,115,120 0.503 0.503 0.511 0.487 0.574 33,319,989 0.5137 -1.54%
2009-12-31 0 22 0.650 0.640 0.650 14,891,820 0.511 0.503 0.511 0.440 0.581 28,794,518 0.5172 -12.16%
2009-11-30 0 21 0.740 0.730 0.740 17,948,180 0.581 0.574 0.581 0.503 0.597 32,296,795 0.5557 7.25%
2009-10-30 0 20 0.690 0.680 0.690 10,527,130 0.542 0.534 0.542 0.479 0.574 20,393,890 0.5162 7.81%
2009-09-30 0 22 0.640 0.630 0.640 14,826,880 0.503 0.495 0.503 0.471 0.542 29,140,674 0.5088 -5.88%
2009-08-31 0 21 0.680 0.670 0.680 30,145,860 0.534 0.526 0.534 0.503 0.629 54,901,243 0.5491 -1.45%
2009-07-31 0 22 0.690 0.690 0.700 16,467,000 0.542 0.542 0.550 0.503 0.574 30,321,674 0.5431 -1.43%
2009-06-30 0 22 0.700 0.670 0.700 40,716,288 0.550 0.526 0.550 0.511 0.644 69,268,723 0.5878 4.48%
2009-05-29 0 19 0.670 0.660 0.680 24,970,320 0.526 0.519 0.534 0.464 0.558 48,525,368 0.5146 -2.90%
2009-04-30 0 20 0.690 0.680 0.690 25,575,890 0.542 0.534 0.542 0.259 0.550 55,239,763 0.4630 102.94%
2009-03-31 0 22 0.340 0.320 0.340 1,157,894 0.267 0.251 0.267 0.240 0.275 4,453,695 0.2600 -2.86%
2009-02-27 0 20 0.350 0.335 0.350 1,282,320 0.275 0.263 0.275 0.236 0.314 4,848,719 0.2645 9.38%
2009-01-30 0 18 0.320 0.320 0.365 338,980 0.251 0.251 0.287 0.236 0.334 1,211,543 0.2798 -28.89%
2008-12-31 0 21 0.450 0.355 0.450 2,025,810 0.354 0.279 0.354 0.263 0.377 6,307,153 0.3212 38.46%
2008-11-28 0 20 0.325 0.325 0.395 1,978,950 0.255 0.255 0.310 0.251 0.346 6,429,325 0.3078 8.33%
2008-10-31 0 21 0.300 0.300 0.350 5,421,898 0.236 0.236 0.275 0.182 0.401 18,917,385 0.2866 -41.18%
2008-09-30 0 21 0.510 0.495 0.510 7,310,220 0.401 0.389 0.401 0.377 0.526 16,164,942 0.4522 -26.09%
2008-08-29 0 19 0.690 0.670 0.690 16,770,780 0.542 0.526 0.542 0.389 0.629 32,765,123 0.5118 0.00%
2008-07-31 0 22 0.690 0.680 0.700 8,727,660 0.542 0.534 0.550 0.534 0.629 15,569,351 0.5606 -6.76%
2008-06-30 0 20 0.740 0.700 0.740 13,445,940 0.581 0.550 0.581 0.519 0.629 22,456,823 0.5987 -6.33%
2008-05-30 0 20 0.790 0.780 0.790 10,195,920 0.621 0.613 0.621 0.597 0.636 16,546,731 0.6162 -1.25%
2008-04-30 0 21 0.800 0.790 0.800 15,087,460 0.629 0.621 0.629 0.456 0.668 25,061,896 0.6020 40.35%
2008-03-31 0 19 0.570 0.570 0.600 7,528,380 0.448 0.448 0.471 0.440 0.511 15,844,239 0.4751 0.00%
2008-02-29 0 19 0.570 0.550 0.580 2,947,940 0.448 0.432 0.456 0.365 0.464 7,020,080 0.4199 9.62%
2008-01-31 0 22 0.520 0.520 0.530 8,288,420 0.409 0.409 0.416 0.361 0.668 18,292,779 0.4531 -36.59%
2007-12-31 0 19 0.820 0.820 0.830 11,824,200 0.644 0.644 0.652 0.487 0.668 20,028,645 0.5904 0.00%
2007-11-30 0 22 0.820 0.810 0.820 34,557,062 0.644 0.636 0.644 0.581 0.707 53,856,669 0.6416 -3.53%
2007-10-31 0 21 0.850 0.850 0.860 154,798,516 0.668 0.668 0.676 0.448 0.809 228,574,211 0.6772 41.67%
2007-09-28 0 19 0.600 0.590 0.600 129,841,140 0.471 0.464 0.471 0.267 0.495 334,911,327 0.3877 50.00%
2007-08-31 2 23 0.400 0.405 0.410 50,234,220 0.314 0.318 0.322 0.157 0.338 185,198,157 0.2712 3.90%
2007-07-31 0 21 0.385 0.385 0.390 78,008,270 0.303 0.303 0.306 0.271 0.416 227,205,116 0.3433 0.00%
2007-06-29 0 20 0.385 0.375 0.385 172,699,235 0.303 0.295 0.303 0.255 0.432 494,579,092 0.3492 10.00%
2007-05-31 0 21 0.350 0.350 0.355 87,384,747 0.275 0.275 0.279 0.178 0.295 388,761,378 0.2248 45.83%
2007-04-30 0 18 0.240 0.235 0.240 26,203,950 0.189 0.185 0.189 0.151 0.255 136,873,864 0.1914 20.00%
2007-03-30 0 22 0.200 0.196 0.200 4,663,212 0.157 0.154 0.157 0.134 0.169 30,280,950 0.1540 -6.54%
2007-02-28 1 18 0.214 0.204 0.214 8,568,036 0.168 0.160 0.168 0.125 0.200 49,383,121 0.1735 38.06%
2007-01-31 0 22 0.155 0.150 0.160 1,152,678 0.122 0.118 0.126 0.112 0.126 9,827,246 0.1173 4.73%
2006-12-29 0 19 0.148 0.143 0.180 1,389,960 0.116 0.112 0.141 0.103 0.134 11,110,057 0.1251 9.63%
2006-11-30 0 22 0.135 0.130 0.150 863,868 0.106 0.102 0.118 0.086 0.126 8,017,567 0.1077 -15.09%
2006-10-31 0 20 0.159 0.145 0.160 265,504 0.125 0.114 0.126 0.110 0.126 2,125,292 0.1249 4.61%
2006-09-29 0 21 0.152 0.150 0.156 708,000 0.119 0.118 0.123 0.118 0.132 5,749,741 0.1231 -12.64%
2006-08-31 0 23 0.174 0.162 0.174 305,682 0.137 0.127 0.137 0.123 0.141 2,359,455 0.1296 2.35%
2006-07-31 0 21 0.170 0.170 0.190 804,576 0.134 0.134 0.149 0.110 0.156 5,879,549 0.1368 -5.56%
2006-06-30 0 22 0.180 0.180 0.207 547,877 0.141 0.141 0.163 0.141 0.157 3,787,936 0.1446 -7.69%
2006-05-30 0 20 0.195 0.186 0.202 646,074 0.153 0.146 0.159 0.142 0.169 4,138,592 0.1561 -4.88%
2006-04-28 0 17 0.205 0.201 0.209 1,035,522 0.161 0.158 0.164 0.157 0.171 6,436,961 0.1609 -8.89%
2006-03-31 0 23 0.225 0.210 0.225 920,880 0.177 0.165 0.177 0.151 0.181 5,413,767 0.1701 0.00%
2006-02-28 0 20 0.225 0.211 0.225 2,035,632 0.177 0.166 0.177 0.153 0.193 12,255,424 0.1661 15.38%
2006-01-27 0 19 0.195 0.195 0.205 684,360 0.153 0.153 0.161 0.153 0.167 4,306,579 0.1589 -2.50%
2005-12-30 0 20 0.200 0.160 0.205 528,480 0.157 0.126 0.161 0.154 0.173 3,310,110 0.1597 -9.09%
2005-11-30 0 22 0.220 0.210 0.228 804,336 0.173 0.165 0.179 0.152 0.200 4,612,010 0.1744 -7.56%
2005-10-31 0 20 0.238 - 0.249 165,954 0.187 - 0.196 0.173 0.187 923,929 0.1796 -6.67%
2005-09-30 0 21 0.255 0.255 0.270 617,340 0.200 0.200 0.212 0.200 0.220 3,054,311 0.2021 0.00%
2005-08-31 0 23 0.255 0.255 0.260 2,050,770 0.200 0.200 0.204 0.200 0.224 9,990,143 0.2053 0.00%
2005-07-29 0 20 0.255 0.255 0.260 1,068,696 0.200 0.200 0.204 0.173 0.224 5,577,936 0.1916 10.87%
2005-06-30 0 22 0.230 0.200 0.237 770,010 0.181 0.157 0.186 0.173 0.189 4,291,307 0.1794 -4.17%
2005-05-31 0 20 0.240 0.221 - 1,097,136 0.189 0.174 - 0.177 0.200 5,803,191 0.1891 -4.00%
2005-04-29 0 20 0.250 0.245 0.250 1,728,654 0.196 0.193 0.196 0.175 0.224 8,429,899 0.2051 -12.28%
2005-03-31 1 21 0.285 0.275 0.285 2,440,290 0.224 0.216 0.224 0.220 0.267 10,751,175 0.2270 -3.39%
2005-02-28 0 17 0.295 0.290 0.295 1,572,565 0.232 0.228 0.232 0.224 0.240 6,792,880 0.2315 -1.67%
2005-01-31 2 21 0.300 0.290 0.300 5,934,840 0.236 0.228 0.236 0.220 0.240 25,579,856 0.2320 0.00%
2004-12-31 0 22 0.300 0.295 0.300 8,536,560 0.236 0.232 0.236 0.224 0.282 33,957,469 0.2514 -14.06%
2004-11-30 0 22 0.355 0.355 0.360 11,148,660 0.274 0.274 0.278 0.243 0.301 39,796,639 0.2801 7.58%
2004-10-29 2 19 0.330 0.310 0.345 11,867,090 0.255 0.240 0.267 0.232 0.317 43,767,243 0.2711 8.20%
2004-09-30 0 21 0.305 0.295 0.305 6,343,780 0.236 0.228 0.236 0.228 0.259 27,121,248 0.2339 -6.15%
2004-08-31 0 22 0.325 0.270 0.330 415,500 0.251 0.209 0.255 0.240 0.267 1,623,269 0.2560 -3.01%
2004-07-30 0 21 0.340 - 0.340 411,450 0.259 - 0.259 0.236 0.305 1,536,481 0.2678 -12.82%
2004-06-30 0 21 0.390 0.340 0.395 330,810 0.297 0.259 0.301 0.259 0.305 1,158,271 0.2856 -2.50%
2004-05-31 0 20 0.400 0.370 0.400 660,540 0.305 0.282 0.305 0.267 0.316 2,269,265 0.2911 -3.61%
2004-04-30 0 19 0.415 0.360 0.415 2,016,060 0.316 0.274 0.316 0.305 0.381 5,767,715 0.3495 -10.75%
2004-03-31 0 23 0.465 0.420 0.475 6,628,980 0.354 0.320 0.362 0.320 0.426 17,090,401 0.3879 -19.83%
2004-02-27 1 20 0.580 0.570 0.580 74,437,440 0.442 0.434 0.442 0.396 0.525 184,874,173 0.4026 -6.45%
2004-01-30 0 19 0.620 0.600 0.610 23,343,600 0.472 0.457 0.465 0.388 0.472 56,035,084 0.4166 12.73%
2003-12-31 3 21 0.550 0.520 0.550 36,326,940 0.419 0.396 0.419 0.309 0.430 94,343,154 0.3851 12.11%
2003-11-28 0 20 0.495 0.480 0.495 10,331,790 0.374 0.362 0.374 0.230 0.374 34,282,028 0.3014 59.68%
2003-10-31 0 22 0.310 0.300 0.310 7,272,800 0.234 0.226 0.234 0.200 0.275 31,676,954 0.2296 6.90%
2003-09-30 0 21 0.290 0.285 0.300 3,028,950 0.219 0.215 0.226 0.211 0.264 13,094,272 0.2313 -9.38%
2003-08-29 0 21 0.320 0.310 0.320 1,474,260 0.241 0.234 0.241 0.200 0.245 6,485,200 0.2273 3.23%
2003-07-31 0 22 0.315 0.280 0.315 3,160,560 0.234 0.208 0.234 0.197 0.297 12,893,461 0.2451 1.61%
2003-06-30 0 20 0.310 0.310 0.340 2,534,640 0.230 0.230 0.253 0.230 0.297 9,985,161 0.2538 -21.52%
2003-05-30 0 20 0.395 0.370 0.395 4,567,260 0.293 0.275 0.293 0.143 0.327 20,293,467 0.2251 97.50%
2003-04-30 0 20 0.200 0.193 0.200 123,781,760 0.149 0.143 0.149 0.120 0.483 287,668,507 0.4303 -68.25%
2003-03-31 0 21 0.630 0.610 0.630 215,854,340 0.468 0.453 0.468 0.438 0.520 442,535,449 0.4878 -5.97%
2003-02-28 0 19 0.670 0.670 0.680 169,009,484 0.498 0.498 0.505 0.431 0.512 354,849,684 0.4763 13.56%
2003-01-30 0 21 0.590 0.580 0.590 166,519,000 0.438 0.431 0.438 0.316 0.446 420,075,299 0.3964 37.21%
2002-12-31 0 20 0.430 0.430 0.440 53,206,536 0.319 0.319 0.327 0.245 0.334 184,846,660 0.2878 22.86%
2002-11-29 0 21 0.350 0.345 0.350 9,594,592 0.260 0.256 0.260 0.208 0.305 39,867,399 0.2407 -5.41%
2002-10-31 0 21 0.370 - 0.370 41,160 0.275 - 0.275 0.275 0.290 145,415 0.2831 0.00%
2002-09-30 0 21 0.370 - 0.385 17,460 0.275 - 0.286 0.267 0.275 64,629 0.2702 0.00%
2002-08-30 0 22 0.370 - - 862,440 0.275 - - 0.249 0.282 3,177,586 0.2714 2.78%
2002-07-31 0 22 1.440 1.320 1.440 2,689,360 0.267 0.245 0.267 0.251 0.306 9,435,816 0.2850 -4.00%
2002-06-28 0 20 1.500 1.460 1.500 25,044,184 0.279 0.271 0.279 0.253 0.331 82,903,766 0.3021 11.11%
2002-05-31 0 21 1.350 1.340 1.350 4,854,877 0.251 0.249 0.251 0.175 0.251 22,637,437 0.2145 22.73%
2002-04-30 0 20 1.100 - 1.310 833,940 0.204 - 0.243 0.204 0.325 2,964,311 0.2813 -34.52%
2002-03-28 0 20 1.680 - - 0 0.312 - - - - 0 - -10.64%
2002-02-28 0 17 1.880 - - 682,340 0.349 - - 0.312 0.366 2,014,267 0.3388 -4.08%
2002-01-31 0 22 1.960 - 1.980 2,572,444 0.364 - 0.368 0.327 0.381 7,210,428 0.3568 4.26%
2001-12-31 0 19 1.880 - 1.880 4,890,928 0.349 - 0.349 0.293 0.353 15,345,049 0.3187 11.90%
2001-11-30 0 22 1.680 - 1.680 10,289,252 0.312 - 0.312 0.234 0.325 37,538,605 0.2741 38.84%
2001-10-31 0 20 1.210 1.180 1.260 983,480 0.225 0.219 0.234 0.225 0.247 4,047,922 0.2430 -10.37%
2001-09-28 0 20 1.350 - 1.380 788,400 0.251 - 0.256 0.238 0.260 3,177,586 0.2481 5.47%
2001-08-31 0 23 1.280 - 1.280 20,660 0.238 - 0.238 0.232 0.251 86,172 0.2398 -7.91%
2001-07-31 0 19 1.390 - 1.390 2,506,500 0.258 - 0.258 0.241 0.270 9,776,271 0.2564 -4.31%
2001-06-29 0 20 1.810 1.800 1.820 10,562,660 0.270 0.268 0.271 0.253 0.277 40,036,196 0.2638 3.43%
2001-05-31 0 22 1.750 1.700 1.750 12,713,240 0.261 0.253 0.261 0.258 0.288 45,606,099 0.2788 -7.89%
2001-04-27 0 17 1.900 - 1.970 6,271,870 0.283 - 0.294 0.279 0.302 21,970,920 0.2855 -2.56%
2001-03-30 1 22 1.950 1.890 1.960 15,162,700 0.291 0.282 0.292 0.250 0.320 54,007,929 0.2807 -8.24%
2001-02-28 0 20 2.125 2.100 2.125 12,789,270 0.317 0.313 0.317 0.240 0.328 45,807,421 0.2792 25.74%
2001-01-31 0 19 1.690 1.640 1.700 3,022,680 0.252 0.244 0.253 0.238 0.252 12,186,680 0.2480 3.05%
2000-12-29 0 19 1.640 1.590 1.660 11,193,900 0.244 0.237 0.247 0.216 0.268 45,015,556 0.2487 -2.96%
2000-11-30 0 22 1.690 1.610 1.690 12,510,980 0.252 0.240 0.252 0.194 0.277 54,276,359 0.2305 21.58%
2000-10-31 0 20 1.390 1.360 1.400 7,595,460 0.207 0.203 0.209 0.125 0.221 45,700,050 0.1662 32.38%
2000-09-29 0 15 1.050 1.050 1.130 105,563,760 0.156 0.156 0.168 0.140 0.297 470,569,586 0.2243

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top