China Creative Digital Entertainment Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08078  2000-12-19  2022-09-30  2023-10-31
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
2023-10-30 19 19 - - - 0 0.016 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.016 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.016 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.016 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.016 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.016 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.016 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.016 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.016 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.016 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.016 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.016 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.016 - - - - 0 - 0.00%
2022-09-30 0 21 0.016 0.016 0.017 150,537 0.016 0.016 0.017 0.014 0.026 9,043,595 0.0166 -38.46%
2022-08-31 0 23 0.026 0.025 0.026 37,672 0.026 0.025 0.026 0.025 0.030 1,428,808 0.0264 0.00%
2022-07-29 0 20 0.026 0.026 0.030 602,746 0.026 0.026 0.030 0.026 0.032 20,139,766 0.0299 -3.70%
2022-06-30 0 21 0.027 0.027 0.029 692,917 0.027 0.027 0.029 0.026 0.032 24,643,222 0.0281 -3.57%
2022-05-31 0 20 0.028 0.027 0.028 12,257,572 0.028 0.027 0.028 0.019 0.043 389,549,721 0.0315 33.33%
2022-04-29 0 18 0.021 0.020 0.021 907,307 0.021 0.020 0.021 0.020 0.043 35,197,643 0.0258 -41.67%
2022-03-31 0 23 0.036 0.030 0.038 330,523 0.036 0.030 0.038 0.021 0.039 11,631,411 0.0284 20.00%
2022-02-28 0 17 0.030 0.030 0.037 252,051 0.030 0.030 0.037 0.030 0.040 7,134,107 0.0353 -23.08%
2022-01-31 0 21 0.039 0.034 0.039 211,741 0.039 0.034 0.039 0.035 0.047 5,305,558 0.0399 -11.36%
2021-12-31 0 22 0.044 0.039 0.044 601,339 0.044 0.039 0.044 0.036 0.048 14,321,179 0.0420 -2.22%
2021-11-30 0 22 0.045 0.044 0.045 3,019,534 0.045 0.044 0.045 0.042 0.068 54,825,361 0.0551 -2.17%
2021-10-29 0 18 0.046 0.046 0.050 418,896 0.046 0.046 0.050 0.044 0.060 8,110,726 0.0516 -11.54%
2021-09-30 0 21 0.052 0.052 0.054 1,465,438 0.052 0.052 0.054 0.041 0.065 28,351,369 0.0517 26.83%
2021-08-31 0 22 0.041 0.041 0.043 2,401,574 0.041 0.041 0.043 0.041 0.075 41,790,935 0.0575 -44.59%
2021-07-30 1 21 0.074 0.074 0.077 24,780,008 0.074 0.074 0.077 0.060 0.155 242,295,294 0.1023 0.00%
2021-06-30 0 21 0.074 0.070 0.074 554,461 0.074 0.070 0.074 0.065 0.087 7,569,500 0.0732 -9.76%
2021-05-31 0 20 0.082 0.071 0.082 240,791 0.082 0.071 0.082 0.066 0.087 3,172,549 0.0759 7.89%
2021-04-30 0 19 0.076 0.072 0.076 431,875 0.076 0.072 0.076 0.062 0.085 5,917,643 0.0730 2.70%
2021-03-31 0 23 0.074 0.065 0.074 550,133 0.074 0.065 0.074 0.062 0.087 7,800,189 0.0705 -6.33%
2021-02-26 0 18 0.079 0.071 0.082 1,289,976 0.079 0.071 0.082 0.062 0.090 17,030,495 0.0757 23.44%
2021-01-29 0 20 0.064 0.059 0.064 500,723 0.064 0.059 0.064 0.048 0.067 8,670,980 0.0577 18.52%
2020-12-31 0 22 0.054 0.050 0.060 238,798 0.054 0.050 0.060 0.042 0.055 5,057,401 0.0472 10.20%
2020-11-30 0 21 0.049 0.046 0.049 183,257 0.049 0.046 0.049 0.042 0.062 3,737,695 0.0490 11.36%
2020-10-30 0 18 0.044 0.044 0.055 102,794 0.044 0.044 0.055 0.041 0.055 2,182,725 0.0471 -2.22%
2020-09-30 0 22 0.045 0.045 0.051 154,634 0.045 0.045 0.051 0.043 0.055 3,216,738 0.0481 -18.18%
2020-08-31 0 21 0.055 0.050 0.055 392,868 0.055 0.050 0.055 0.047 0.072 7,007,434 0.0561 10.00%
2020-07-31 0 22 0.050 0.048 0.054 204,762 0.050 0.048 0.054 0.046 0.060 3,689,878 0.0555 0.00%
2020-06-30 0 21 0.050 0.050 0.055 238,925 0.050 0.050 0.055 0.045 0.068 4,569,360 0.0523 -15.25%
2020-05-29 0 20 0.059 0.056 0.059 2,468,643 0.059 0.056 0.059 0.041 0.075 41,106,444 0.0601 28.26%
2020-04-29 0 19 0.046 0.042 0.046 538,890 0.046 0.042 0.046 0.041 0.058 11,382,365 0.0473 -16.36%
2020-03-31 0 22 0.055 0.055 0.065 761,851 0.055 0.055 0.065 0.051 0.081 12,846,428 0.0593 -20.29%
2020-02-28 0 20 0.069 0.064 0.078 354,623 0.069 0.064 0.078 0.061 0.080 5,040,224 0.0704 -1.43%
2020-01-31 0 20 0.070 0.069 0.074 588,736 0.070 0.069 0.074 0.064 0.088 7,323,989 0.0804 -15.66%
2019-12-31 0 20 0.083 0.083 0.086 1,375,107 0.083 0.083 0.086 0.080 0.098 15,300,853 0.0899 -13.54%
2019-11-29 0 21 0.096 0.090 0.096 5,063,179 0.096 0.090 0.096 0.092 0.148 42,689,913 0.1186 -28.36%
2019-10-31 0 21 0.134 0.130 0.134 15,597,056 0.134 0.130 0.134 0.100 0.164 115,435,999 0.1351 -5.63%
2019-09-30 0 21 0.142 0.142 0.146 18,818,818 0.142 0.142 0.146 0.084 0.233 115,801,421 0.1625 54.35%
2019-08-30 0 22 0.092 0.087 0.092 1,202,157 0.092 0.087 0.092 0.085 0.106 12,744,274 0.0943 -12.38%
2019-07-31 0 22 0.105 0.105 0.109 2,719,058 0.105 0.105 0.109 0.100 0.134 23,935,015 0.1136 -16.67%
2019-06-28 0 19 0.126 0.126 0.128 21,645,685 0.126 0.126 0.128 0.120 0.265 113,765,984 0.1903 -48.99%
2019-05-31 0 21 0.247 0.246 0.247 98,716,093 0.247 0.246 0.247 0.161 0.650 278,357,367 0.3546 -50.60%
2019-04-30 0 19 0.010 - 0.010 183,310 0.500 - 0.500 0.500 0.500 424,692 0.4316 0.00%
2019-03-29 0 21 0.010 - 0.010 468,335 0.500 - 0.500 0.500 0.500 1,199,934 0.3903 0.00%
2019-02-28 0 17 0.010 - 0.010 786,526 0.500 - 0.500 0.500 0.500 1,753,067 0.4487 0.00%
2019-01-31 0 22 0.010 - 0.010 20,833,388 0.500 - 0.500 0.500 0.650 39,846,056 0.5228 -16.67%
2018-12-31 0 19 0.012 0.012 0.013 328,590,470 0.600 0.600 0.650 0.500 8.350 353,507,148 0.9295 -92.68%
2018-11-30 0 22 0.164 0.160 0.164 35,677,879 8.200 8.000 8.200 7.500 10.20 3,931,697 9.0744 -21.15%
2018-10-31 0 21 0.208 0.198 0.208 52,317,380 10.40 9.900 10.40 9.650 11.55 4,999,122 10.465 -2.35%
2018-09-28 0 19 0.213 0.203 0.213 60,281,222 10.65 10.15 10.65 9.800 11.75 5,350,244 11.267 -6.17%
2018-08-31 0 23 0.227 0.224 0.227 19,424,891 11.35 11.20 11.35 11.15 11.90 1,713,628 11.336 -0.87%
2018-07-31 0 21 0.229 0.228 0.229 14,552,052 11.45 11.40 11.45 11.25 12.25 1,268,564 11.471 0.00%
2018-06-29 0 20 0.229 0.229 0.230 17,823,601 11.45 11.45 11.50 11.30 12.00 1,529,223 11.655 -2.55%
2018-05-31 0 21 0.235 0.234 0.235 54,938,976 11.75 11.70 11.75 11.50 12.50 4,680,864 11.737 -1.26%
2018-04-30 0 19 0.238 0.237 0.238 36,424,463 11.90 11.85 11.90 11.50 12.50 3,045,932 11.958 -0.42%
2018-03-29 0 21 0.239 0.238 0.239 41,953,548 11.95 11.90 11.95 11.75 12.40 3,503,124 11.976 -0.83%
2018-02-28 0 18 0.241 0.240 0.241 14,388,633 12.05 12.00 12.05 11.80 12.50 1,191,220 12.079 0.84%
2018-01-31 0 22 0.239 0.238 0.240 44,860,506 11.95 11.90 12.00 11.80 12.75 3,643,389 12.313 -2.85%
2017-12-29 0 19 0.246 0.244 0.246 170,291,660 12.30 12.20 12.30 11.80 12.45 14,077,939 12.096 2.07%
2017-11-30 0 22 0.241 0.239 0.242 66,965,451 12.05 11.95 12.10 11.95 12.75 5,435,770 12.319 -2.82%
2017-10-31 0 20 0.248 0.246 0.248 38,124,359 12.40 12.30 12.40 12.25 13.00 3,077,952 12.386 -0.80%
2017-09-29 0 21 0.250 0.249 0.250 50,646,954 12.50 12.45 12.50 12.10 12.75 4,085,506 12.397 -1.96%
2017-08-31 0 22 0.255 0.250 0.255 124,316,949 12.75 12.50 12.75 12.00 15.50 9,488,018 13.103 -13.56%
2017-07-31 0 21 0.295 0.290 0.295 72,926,315 14.75 14.50 14.75 12.50 15.25 5,369,424 13.582 5.36%
2017-06-30 0 22 0.280 0.275 0.280 180,094,779 14.00 13.75 14.00 13.50 16.75 12,436,214 14.481 -9.68%
2017-05-31 0 20 0.310 0.310 0.315 94,283,841 15.50 15.50 15.75 14.00 16.00 6,362,256 14.819 3.33%
2017-04-28 0 17 0.300 0.295 0.300 72,846,512 15.00 14.75 15.00 14.50 16.00 4,894,233 14.884 -1.64%
2017-03-31 0 23 0.305 0.300 0.305 117,616,858 15.25 15.00 15.25 14.50 17.50 7,571,269 15.535 3.39%
2017-02-28 0 20 0.295 0.290 0.300 209,270,783 14.75 14.50 15.00 13.75 24.25 12,694,611 16.485 -21.33%
2017-01-27 0 19 0.750 0.750 0.760 39,285,636 18.75 18.75 19.00 18.00 19.50 2,098,319 18.722 -2.60%
2016-12-30 0 20 0.770 0.760 0.770 189,098,252 19.25 19.00 19.25 18.00 22.50 9,496,448 19.913 -9.41%
2016-11-30 0 22 0.850 0.830 0.850 135,010,392 21.25 20.75 21.25 20.75 24.25 6,144,105 21.974 3.66%
2016-10-31 0 19 0.820 0.810 0.820 66,528,049 20.50 20.25 20.50 18.00 22.00 3,305,174 20.128 7.89%
2016-09-30 0 21 0.760 0.750 0.760 242,771,058 19.00 18.75 19.00 17.50 24.25 11,846,605 20.493 -14.61%
2016-08-31 0 22 0.890 0.880 0.890 380,052,799 22.25 22.00 22.25 20.75 28.25 15,853,358 23.973 -13.59%
2016-07-29 0 20 1.030 1.030 1.040 286,614,125 25.75 25.75 26.00 19.75 26.50 12,612,915 22.724 22.62%
2016-06-30 0 21 0.840 0.830 0.840 180,216,029 21.00 20.75 21.00 18.75 23.75 8,484,532 21.241 -1.18%
2016-05-31 0 21 0.850 0.850 0.860 639,289,777 21.25 21.25 21.50 16.75 25.00 31,694,800 20.170 23.19%
2016-04-29 0 20 0.690 0.680 0.690 391,812,679 17.25 17.00 17.25 13.50 19.00 24,407,883 16.053 21.05%
2016-03-31 0 21 0.570 0.560 0.570 190,158,201 14.25 14.00 14.25 9.500 14.50 15,833,411 12.010 44.30%
2016-02-29 0 18 0.395 0.390 0.395 113,170,780 9.875 9.750 9.875 8.375 11.63 11,244,518 10.065 12.86%
2016-01-29 0 20 0.350 0.345 0.350 136,749,716 8.750 8.625 8.750 7.875 11.50 14,191,201 9.6362 -23.08%
2015-12-31 0 22 0.455 0.450 0.460 319,254,542 11.38 11.25 11.50 8.000 12.75 29,927,395 10.668 24.66%
2015-11-30 0 21 0.365 0.365 0.370 615,122,178 9.125 9.125 9.250 7.250 21.50 53,116,917 11.581 -58.05%
2015-10-30 1 20 0.870 0.860 0.870 859,433,144 21.75 21.50 21.75 9.313 32.00 47,281,426 18.177 85.11%
2015-09-30 0 20 1.880 1.860 1.900 153,896,145 11.75 11.63 11.87 6.625 13.12 15,112,210 10.184 49.21%
2015-08-31 0 21 1.260 1.260 1.270 192,806,774 7.875 7.875 7.937 5.000 10.31 24,560,604 7.8502 35.48%
2015-07-31 0 22 0.930 0.900 0.940 80,583,715 5.813 5.625 5.875 2.562 7.062 15,160,713 5.3153 -7.00%
2015-06-30 0 22 1.000 1.000 1.020 94,314,265 6.250 6.250 6.375 5.313 9.375 12,885,789 7.3192 -28.57%
2015-05-29 0 19 0.280 0.275 0.280 269,530,530 8.750 8.594 8.750 5.000 9.688 37,191,919 7.2470 32.08%
2015-04-30 0 19 0.212 0.214 0.215 114,705,669 6.625 6.688 6.719 3.844 7.656 20,942,236 5.4772 59.40%
2015-03-31 0 22 0.133 0.131 0.134 25,696,590 4.156 4.094 4.188 3.875 5.125 5,698,966 4.5090 -18.40%
2015-02-27 0 18 0.163 0.162 0.163 76,527,947 5.094 5.063 5.094 3.906 8.750 12,907,950 5.9287 -34.80%
2015-01-30 0 21 0.250 0.248 0.250 90,001,195 7.813 7.750 7.813 5.344 10.31 11,465,872 7.8495 -0.00%
2014-12-31 0 21 0.025 0.024 0.025 63,749,755 7.813 7.500 7.813 5.625 10.00 8,552,929 7.4536 -19.35%
2014-11-28 0 20 0.031 0.030 0.031 109,080,837 9.687 9.375 9.687 9.375 15.94 9,046,207 12.058 -31.11%
2014-10-31 0 21 0.045 0.044 0.045 121,474,173 14.06 13.75 14.06 11.56 17.19 8,203,235 14.808 -8.16%
2014-09-30 0 21 0.049 0.048 0.049 768,840,237 15.31 15.00 15.31 14.06 121.9 21,627,530 35.549 -45.00%
2014-08-29 0 21 0.196 0.196 0.198 156,507,850 27.84 27.84 28.12 25.00 33.81 5,464,841 28.639 -14.78%
2014-07-31 0 22 0.230 0.229 0.230 158,844,607 32.67 32.53 32.67 29.69 43.32 4,647,411 34.179 5.02%
2014-06-30 0 20 0.219 0.215 0.219 321,779,948 31.11 30.54 31.11 14.20 36.93 11,183,872 28.772 72.44%
2014-05-30 0 20 0.127 0.125 0.126 17,309,000 18.04 17.76 17.90 16.62 22.73 936,900 18.475 -2.31%
2014-04-30 0 20 0.130 0.130 0.132 10,853,274 18.47 18.47 18.75 18.04 24.43 521,514 20.811 -20.73%
2014-03-31 0 21 0.164 0.162 0.164 38,076,090 23.30 23.01 23.30 21.59 31.25 1,464,429 26.001 -20.00%
2014-02-28 0 19 0.205 0.204 0.205 37,646,320 29.12 28.98 29.12 25.28 36.22 1,195,791 31.482 13.89%
2014-01-30 0 21 0.180 0.180 0.187 19,157,083 25.57 25.57 26.56 24.57 35.51 664,444 28.832 -28.00%
2013-12-31 0 20 0.025 0.024 0.025 58,323,641 35.51 34.09 35.51 28.41 38.35 1,756,449 33.205 -7.41%
2013-11-29 0 21 0.027 0.026 0.027 130,171,838 38.35 36.93 38.35 36.93 49.72 3,003,936 43.334 -10.00%
2013-10-31 0 21 0.030 0.030 0.031 231,421,420 42.61 42.61 44.03 31.25 52.56 5,461,342 42.374 25.00%
2013-09-30 0 20 0.024 0.023 0.024 451,938,425 34.09 32.67 34.09 29.83 180.4 6,057,683 74.606 -11.66%
2013-08-30 0 21 0.163 0.160 0.163 75,480,534 38.59 37.88 38.59 37.64 54.45 1,659,285 45.490 -14.21%
2013-07-31 0 22 0.190 0.188 0.190 107,093,589 44.98 44.51 44.98 43.09 57.77 2,138,628 50.076 -6.86%
2013-06-28 0 19 0.204 0.204 0.205 222,999,366 48.30 48.30 48.53 33.14 71.02 4,242,709 52.561 -10.13%
2013-05-31 1 21 0.227 0.225 0.227 110,987,751 53.74 53.27 53.74 25.33 54.21 2,614,280 42.454 94.02%
2013-04-30 0 20 0.117 0.114 0.117 39,726,426 27.70 26.99 27.70 26.75 35.98 1,283,356 30.955 -15.22%
2013-03-28 0 20 0.138 0.138 0.139 60,951,111 32.67 32.67 32.91 28.41 51.14 1,441,313 42.289 -12.10%
2013-02-28 0 17 0.157 0.150 0.157 6,754,588 37.17 35.51 37.17 33.62 42.61 186,968 36.127 -3.68%
2013-01-31 0 22 0.163 0.163 0.165 18,887,774 38.59 38.59 39.06 36.70 46.87 467,801 40.376 -1.21%
2012-12-31 0 19 0.165 0.165 0.167 6,266,015 39.06 39.06 39.54 35.75 44.98 159,411 39.307 0.61%
2012-11-30 0 22 0.164 0.162 0.164 9,378,189 38.83 38.35 38.83 33.14 47.35 232,636 40.313 -18.00%
2012-10-31 0 20 0.010 - 0.010 20,579,171 47.35 - 47.35 47.35 71.02 381,575 53.932 -33.33%
2012-09-28 0 20 0.015 0.014 0.015 63,619,848 71.02 66.29 71.02 61.55 108.9 780,844 81.476 -21.05%
2012-08-31 0 23 0.019 0.018 0.019 18,431,132 89.96 85.23 89.96 80.49 104.2 205,697 89.604 -5.00%
2012-07-31 0 21 0.020 0.019 0.020 42,585,352 94.70 89.96 94.70 71.02 113.6 461,275 92.321 -9.09%
2012-06-29 0 21 0.022 0.021 0.022 152,904,398 104.2 99.43 104.2 85.23 672.3 760,748 200.99 -83.08%
2012-05-31 1 22 0.130 0.129 0.130 109,257,345 615.5 610.8 615.5 340.9 729.2 202,873 538.55 61.83%
2012-04-30 0 18 0.241 0.239 0.243 86,496,871 380.4 377.2 383.5 355.1 418.2 224,403 385.45 -0.82%
2012-03-30 0 22 0.243 0.242 0.244 151,629,568 383.5 381.9 385.1 380.4 568.2 321,910 471.03 -17.63%
2012-02-29 0 21 0.295 0.290 0.295 100,474,363 465.6 457.7 465.6 356.7 520.8 224,801 446.95 3.51%
2012-01-31 0 18 0.285 0.280 0.290 78,258,861 449.8 441.9 457.7 205.2 536.6 211,553 369.93 83.87%
2011-12-30 0 20 0.155 0.151 0.156 12,802,950 244.6 238.3 246.2 230.4 394.6 45,388 282.08 -38.00%
2011-11-30 0 22 0.010 - 0.010 9,920,805 394.6 - 394.6 394.6 434.0 28,926 342.97 0.00%
2011-10-31 0 20 0.010 0.010 0.011 12,287,101 394.6 394.6 434.0 394.6 473.5 30,438 403.68 0.00%
2011-09-30 0 20 0.010 - 0.010 12,534,492 394.6 - 394.6 394.6 710.2 24,711 507.24 -44.44%
2011-08-31 0 23 0.018 0.017 0.018 17,575,396 710.2 670.8 710.2 631.3 986.4 23,522 747.20 -28.00%
2011-07-29 0 20 0.025 0.024 0.025 40,764,987 986.4 947.0 986.4 749.7 1,105 44,710 911.77 25.00%
2011-06-30 0 21 0.020 0.019 0.020 44,462,565 789.1 749.7 789.1 631.3 907.5 60,612 733.57 -13.04%
2011-05-31 0 20 0.023 0.022 0.023 89,659,492 907.5 868.1 907.5 789.1 1,223 92,123 973.26 -23.33%
2011-04-29 0 18 0.030 0.029 0.030 374,000,770 1,184 1,144 1,184 947.0 3,275 236,651 1,580.4 -63.86%
2011-03-31 0 23 0.083 0.082 0.083 400,076,169 3,275 3,235 3,275 1,232 5,800 126,830 3,154.4 157.01%
2011-02-28 0 18 0.183 0.183 0.185 57,906,337 1,274 1,274 1,288 1,114 2,228 38,580 1,501.0 -41.90%
2011-01-31 0 21 0.315 0.305 0.315 13,599,260 2,193 2,124 2,193 2,089 2,507 5,857 2,321.8 -4.55%
2010-12-31 0 22 0.330 0.320 0.330 68,437,100 2,298 2,228 2,298 2,019 2,890 27,797 2,462.0 -16.46%
2010-11-30 0 22 0.395 0.390 0.395 195,363,505 2,750 2,716 2,750 2,333 3,273 66,046 2,958.0 12.86%
2010-10-29 0 20 0.350 0.355 0.360 159,112,560 2,437 2,472 2,507 2,333 3,099 57,441 2,770.0 -13.58%
2010-09-30 0 21 0.405 0.400 0.405 188,909,382 2,820 2,785 2,820 940.0 2,959 94,626 1,996.4 128.17%
2010-08-31 0 22 0.355 0.350 0.355 42,872,230 1,236 1,219 1,236 1,166 1,741 29,554 1,450.6 -17.44%
2010-07-30 0 21 0.430 0.430 0.435 61,564,830 1,497 1,497 1,514 1,393 2,159 39,062 1,576.1 -7.53%
2010-06-30 0 21 0.465 0.465 0.475 22,344,646 1,619 1,619 1,654 1,584 2,507 11,614 1,923.9 -33.57%
2010-05-31 0 20 0.700 0.700 0.720 43,939,625 2,437 2,437 2,507 2,263 3,690 15,993 2,747.5 -32.04%
2010-04-30 0 19 1.030 1.020 1.030 115,613,652 3,586 3,551 3,586 2,959 4,561 31,169 3,709.3 0.00%
2010-03-31 0 23 1.030 1.020 1.030 35,662,620 3,586 3,551 3,586 3,551 5,048 8,465 4,212.8 -21.97%
2010-02-26 0 18 1.320 1.310 1.320 63,015,480 4,596 4,561 4,596 4,352 6,789 11,801 5,340.0 -23.70%
2010-01-29 0 20 1.730 1.670 1.740 103,810,140 6,023 5,814 6,058 5,292 11,767 10,339 10,040 -46.93%
2009-12-31 4 22 3.260 3.250 3.320 79,849,544 11,350 11,315 11,559 2,367 17,059 7,092 11,260 425.81%
2009-11-30 0 21 0.620 0.590 0.790 42,620 2,159 2,054 2,750 2,159 2,472 17 2,558.3 -12.68%
2009-10-30 0 20 0.710 0.630 0.710 42,360 2,472 2,193 2,472 2,159 2,472 19 2,234.5 0.00%
2009-09-30 0 22 0.710 0.520 - 1,580,180 2,472 1,810 - 2,159 2,541 659 2,398.2 12.70%
2009-08-31 0 21 0.630 0.630 0.650 961,180 2,193 2,193 2,263 2,193 2,437 412 2,330.3 -5.97%
2009-07-31 0 22 0.670 0.650 0.670 986,900 2,333 2,263 2,333 2,193 2,785 427 2,309.1 0.00%
2009-06-30 0 22 0.670 0.670 0.690 1,004,720 2,333 2,333 2,402 2,263 2,611 416 2,415.7 -4.29%
2009-05-29 0 19 0.700 0.700 0.760 710,820 2,437 2,437 2,646 2,124 2,472 304 2,334.6 9.38%
2009-04-30 0 20 0.640 0.600 0.650 1,063,260 2,228 2,089 2,263 2,089 2,367 479 2,219.3 -3.03%
2009-03-31 0 22 0.660 0.620 0.660 1,043,760 2,298 2,159 2,298 1,880 2,298 495 2,110.3 3.13%
2009-02-27 0 20 0.640 0.590 - 938,120 2,228 2,054 - 2,089 2,646 394 2,380.5 -7.25%
2009-01-30 0 18 0.690 0.670 - 648,500 2,402 2,333 - 1,984 2,402 305 2,125.9 15.00%
2008-12-31 0 21 0.600 0.570 0.600 633,960 2,089 1,984 2,089 1,915 2,089 316 2,006.5 1.69%
2008-11-28 0 20 0.590 0.580 - 579,180 2,054 2,019 - 1,741 2,159 294 1,973.0 3.51%
2008-10-31 0 21 0.570 0.550 - 854,480 1,984 1,915 - 1,741 2,367 448 1,909.4 -12.31%
2008-09-30 0 21 0.650 0.650 0.690 1,320,180 2,263 2,263 2,402 2,089 2,890 529 2,497.9 -18.75%
2008-08-29 0 19 0.800 0.770 - 1,378,100 2,785 2,681 - 2,507 2,820 519 2,653.7 -1.23%
2008-07-31 0 22 0.810 0.770 0.820 1,403,500 2,820 2,681 2,855 2,576 2,820 511 2,745.1 2.53%
2008-06-30 0 20 0.790 0.760 0.790 1,176,140 2,750 2,646 2,750 2,681 2,994 417 2,820.1 -7.06%
2008-05-30 0 20 0.850 0.800 0.890 1,337,820 2,959 2,785 3,099 2,855 3,203 446 3,001.0 -3.41%
2008-04-30 0 21 0.880 0.880 0.910 1,859,900 3,064 3,064 3,168 2,959 3,412 592 3,143.3 0.00%
2008-03-31 0 19 0.880 0.880 0.910 1,488,400 3,064 3,064 3,168 2,820 3,238 481 3,095.5 -3.30%
2008-02-29 0 19 0.910 0.810 0.950 1,512,276 3,168 2,820 3,307 3,064 3,412 465 3,252.1 -1.09%
2008-01-31 0 22 0.920 0.910 - 1,755,620 3,203 3,168 - 2,959 3,725 519 3,384.4 -12.38%
2007-12-31 0 19 1.050 1.030 1.050 1,748,263 3,656 3,586 3,656 3,412 3,795 481 3,638.3 0.00%
2007-11-30 0 22 1.050 1.000 1.070 3,837,420 3,656 3,482 3,725 3,447 3,864 1,058 3,626.5 2.94%
2007-10-31 0 21 1.020 1.010 1.030 1,763,060 3,551 3,516 3,586 2,820 3,586 509 3,463.9 2.00%
2007-09-28 0 19 1.000 0.800 1.000 1,400,640 3,482 2,785 3,482 3,168 3,760 403 3,473.2 2.04%
2007-08-31 0 23 0.980 0.930 0.990 1,797,080 3,412 3,238 3,447 2,959 3,830 527 3,407.7 -8.41%
2007-07-31 0 21 1.070 1.050 1.100 1,944,560 3,725 3,656 3,830 3,307 4,039 518 3,752.8 -6.14%
2007-06-29 0 20 1.140 1.110 1.150 2,527,380 3,969 3,864 4,004 3,482 4,700 610 4,142.7 -12.31%
2007-05-31 0 21 1.300 1.350 1.400 2,837,880 4,526 4,700 4,874 2,959 4,804 792 3,582.3 54.76%
2007-04-30 0 18 0.840 0.840 0.850 1,389,100 2,924 2,924 2,959 2,785 3,029 469 2,959.7 -1.18%
2007-03-30 0 22 0.850 0.850 0.880 1,710,800 2,959 2,959 3,064 2,785 3,133 573 2,987.0 1.19%
2007-02-28 0 18 0.840 0.820 0.840 1,504,360 2,924 2,855 2,924 2,855 3,099 504 2,982.6 0.00%
2007-01-31 0 22 0.840 0.810 0.840 1,844,360 2,924 2,820 2,924 2,820 3,238 605 3,049.0 -9.68%
2006-12-29 0 19 0.930 0.850 0.930 1,606,260 3,238 2,959 3,238 2,785 3,238 536 2,996.9 3.33%
2006-11-30 0 22 0.900 0.870 0.900 2,323,720 3,133 3,029 3,133 2,890 3,482 746 3,116.4 -3.23%
2006-10-31 0 20 0.930 0.930 1.050 2,179,820 3,238 3,238 3,656 3,029 3,551 657 3,319.8 -10.58%
2006-09-29 0 21 1.040 1.000 1.050 2,482,960 3,621 3,482 3,656 3,238 3,725 721 3,444.0 -5.45%
2006-08-31 0 23 1.100 1.000 1.100 2,842,540 3,830 3,482 3,830 2,820 3,899 908 3,131.7 32.53%
2006-07-31 0 21 0.830 0.820 0.840 1,853,460 2,890 2,855 2,924 2,785 2,959 639 2,898.8 -1.19%
2006-06-30 0 22 0.840 0.770 0.850 2,902,760 2,924 2,681 2,959 2,159 3,238 1,002 2,897.4 2.44%
2006-05-30 0 20 0.820 0.810 0.830 2,061,020 2,855 2,820 2,890 2,437 3,273 685 3,009.8 -9.89%
2006-04-28 0 17 0.910 0.870 0.920 2,002,420 3,168 3,029 3,203 2,785 3,621 591 3,387.5 -11.65%
2006-03-31 0 23 1.030 1.030 1.040 4,108,900 3,586 3,586 3,621 3,447 3,586 1,157 3,551.4 0.00%
2006-02-28 0 20 1.030 1.020 1.030 5,890,080 3,586 3,551 3,586 3,482 3,690 1,656 3,557.7 0.98%
2006-01-27 0 19 1.020 1.010 1.030 3,457,780 3,551 3,516 3,586 3,516 3,864 943 3,665.7 -3.77%
2005-12-30 0 20 1.060 1.050 1.080 4,027,260 3,690 3,656 3,760 3,482 4,526 988 4,075.9 -7.83%
2005-11-30 0 22 1.150 1.050 1.150 5,166,540 4,004 3,656 4,004 3,725 4,247 1,301 3,970.7 1.77%
2005-10-31 0 20 1.130 1.100 1.170 4,054,600 3,934 3,830 4,073 3,795 4,700 973 4,166.5 -2.59%
2005-09-30 0 21 1.160 1.140 1.170 6,613,420 4,039 3,969 4,073 3,690 4,178 1,662 3,979.1 -0.13%
2005-08-31 0 23 1.190 1.160 1.210 6,757,900 4,044 3,942 4,112 3,806 4,282 1,671 4,044.5 -1.65%
2005-07-29 0 20 1.210 1.070 1.220 5,402,640 4,112 3,636 4,146 3,874 4,350 1,322 4,085.3 0.00%
2005-06-30 0 22 1.210 1.150 1.220 6,499,460 4,112 3,908 4,146 3,670 4,214 1,634 3,977.4 2.54%
2005-05-31 0 20 1.180 1.160 1.190 10,034,860 4,010 3,942 4,044 3,772 4,791 2,407 4,169.8 -16.31%
2005-04-29 0 20 1.410 1.390 1.410 13,514,720 4,791 4,723 4,791 4,452 5,403 2,823 4,786.9 -11.88%
2005-03-31 0 21 1.600 1.580 1.600 21,609,120 5,437 5,369 5,437 5,097 7,476 3,718 5,811.3 11.89%
2005-02-28 0 17 1.430 1.420 1.430 56,580 4,859 4,825 4,859 4,859 5,097 11 5,059.7 -4.67%
2005-01-31 0 21 1.500 1.350 2.000 217,180 5,097 4,588 6,796 4,520 6,117 42 5,125.1 -11.76%
2004-12-31 0 22 1.700 1.700 1.850 1,283,180 5,777 5,777 6,287 4,588 7,816 211 6,090.1 -10.99%
2004-11-30 0 22 1.910 1.900 2.000 5,114,210 6,491 6,457 6,796 4,010 18,010 556 9,200.1 19.37%
2004-10-29 0 19 1.600 - - 29,040 5,437 - - 4,010 5,471 6 4,485.6 37.93%
2004-09-30 0 21 1.160 1.160 - 9,280 3,942 3,942 - 3,942 3,942 2 3,941.9 5.45%
2004-08-31 0 22 1.100 - - 56,340 3,738 - - 3,602 4,078 15 3,829.1 4.76%
2004-07-30 0 21 1.050 - 1.060 0 3,568 - 3,602 - - 0 - 0.00%
2004-06-30 0 21 1.050 - - 2,220 3,568 - - 3,772 3,772 1 3,772.0 -9.48%
2004-05-31 0 20 1.160 - 1.200 0 3,942 - 4,078 - - 0 - -0.85%
2004-04-30 0 19 1.170 - 1.170 0 3,976 - 3,976 - - 0 - -0.85%
2004-03-31 0 23 1.180 - - 26,000 4,010 - - 4,010 4,078 6 4,016.0 -15.71%
2004-02-27 0 20 1.400 - 1.400 45,420 4,757 - 4,757 4,452 5,267 10 4,539.6 16.67%
2004-01-30 0 19 1.200 1.200 1.780 103,080 4,078 4,078 6,049 3,908 4,418 24 4,271.8 -18.37%
2003-12-31 0 21 1.470 - 1.480 1,267,920 4,995 - 5,029 4,995 7,136 195 6,498.7 -13.53%
2003-11-28 0 20 1.700 1.720 1.800 2,413,270 5,777 5,845 6,117 1,614 5,777 594 4,059.8 240.00%
2003-10-31 0 22 0.500 - - 112,200 1,699 - - 1,699 1,699 67 1,687.1 0.00%
2003-09-30 0 21 0.500 - - 25,960 1,699 - - 1,631 1,699 15 1,696.5 2.04%
2003-08-29 0 21 0.490 - 0.490 93,520 1,665 - 1,665 1,631 1,699 54 1,727.2 -12.50%
2003-07-31 3 22 0.560 - 0.560 34,800 1,903 - 1,903 - - 18 1,970.9 -3.45%
2003-06-30 0 20 0.580 0.550 0.580 29,400 1,971 1,869 1,971 1,835 2,005 15 1,998.1 -1.69%
2003-05-30 0 20 0.590 - 0.590 0 2,005 - 2,005 - - 0 - -11.94%
2003-04-30 0 20 0.670 - 0.670 1,340 2,277 - 2,277 2,277 2,277 1 2,276.8 3.08%
2003-03-31 0 21 0.650 - 0.650 0 2,209 - 2,209 - - 0 - 0.00%
2003-02-28 0 19 0.650 - 0.700 0 2,209 - 2,379 - - 0 - -4.41%
2003-01-30 0 21 0.680 - 0.730 1,360 2,311 - 2,481 2,311 2,311 1 2,310.8 -19.05%
2002-12-31 0 20 0.840 0.840 0.890 11,140 2,854 2,854 3,024 2,481 3,024 4 2,704.0 7.69%
2002-11-29 0 21 0.780 0.780 - 0 2,651 2,651 - - - 0 - 1.30%
2002-10-31 0 21 0.770 - 0.770 3,120 2,617 - 2,617 2,651 2,651 1 2,650.6 -10.47%
2002-09-30 0 21 0.860 - 0.860 32,260 2,922 - 2,922 2,005 2,922 14 2,383.2 26.47%
2002-08-30 0 22 0.680 - - 36,680 2,311 - - 2,311 2,787 15 2,397.0 -23.60%
2002-07-31 0 22 0.890 - 0.890 0 3,024 - 3,024 - - 0 - -1.11%
2002-06-28 0 20 0.900 0.890 0.900 14,880 3,058 3,024 3,058 2,277 3,058 5 2,809.2 9.76%
2002-05-31 0 21 0.820 0.740 - 1,640 2,787 2,515 - 2,787 2,787 1 2,786.5 9.33%
2002-04-30 0 20 0.750 - 0.830 208,460 2,549 - 2,820 2,481 3,126 74 2,811.1 -10.71%
2002-03-28 0 20 0.840 - - 1,800 2,854 - - 3,058 3,058 1 3,058.4 -4.55%
2002-02-28 0 17 0.880 0.880 - 181,840 2,990 2,990 - 2,787 2,787 65 2,783.5 4.76%
2002-01-31 0 22 0.840 - - 36,000 2,854 - - 3,058 3,058 12 3,058.4 -14.29%
2001-12-31 0 19 0.980 - 0.980 22,580 3,330 - 3,330 2,719 3,330 8 2,951.2 8.89%
2001-11-30 0 22 0.900 - - 384,300 3,058 - - 2,854 3,228 122 3,154.4 0.00%
2001-10-31 0 20 0.900 - 0.900 276,700 3,058 - 3,058 3,058 4,350 75 3,673.0 -17.43%
2001-09-28 0 20 1.090 - 1.150 2,029,900 3,704 - 3,908 3,500 3,806 561 3,619.1 3.81%
2001-08-31 0 23 1.050 1.040 1.050 14,256,540 3,568 3,534 3,568 3,534 5,097 3,256 4,378.7 -19.23%
2001-07-31 0 19 1.300 1.290 1.300 15,697,520 4,418 4,384 4,418 3,806 4,927 3,643 4,309.5 2.36%
2001-06-29 0 20 1.270 1.260 1.270 35,810,020 4,316 4,282 4,316 2,888 4,350 10,409 3,440.3 23.30%
2001-05-31 0 22 1.030 1.020 1.030 19,162,720 3,500 3,466 3,500 3,398 3,738 5,269 3,637.1 -6.36%
2001-04-27 0 17 1.100 1.090 1.100 30,821,000 3,738 3,704 3,738 3,670 3,772 8,335 3,697.8 1.85%
2001-03-30 0 22 1.080 1.080 1.090 220,997,540 3,670 3,670 3,704 3,670 4,180 56,059 3,942.3 -11.48%
2001-02-28 0 20 1.220 1.210 1.220 224,373,480 4,146 4,112 4,146 4,112 4,316 53,240 4,214.4 -3.17%
2001-01-31 0 19 1.260 1.250 1.260 133,850,040 4,282 4,248 4,282 3,874 4,282 32,838 4,076.1 5.88%
2000-12-29 0 7 1.190 1.180 1.190 167,965,520 4,044 4,010 4,044 3,602 4,588 41,421 4,055.1

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top