Grand Peace Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08108  2000-07-14  2020-03-31  2021-08-27
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
2021-08-26 19 19 - - - 0 0.050 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 0.050 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 0.050 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 0.050 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 0.050 - - - - 0 - 0.00%
2021-03-31 23 23 - - - 0 0.050 - - - - 0 - 0.00%
2021-02-26 18 18 - - - 0 0.050 - - - - 0 - 0.00%
2021-01-29 20 20 - - - 0 0.050 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 0.050 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.050 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.050 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.050 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.050 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.050 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.050 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.050 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.050 - - - - 0 - 0.00%
2020-03-31 0 22 0.050 0.047 0.053 1,869,204 0.050 0.047 0.053 0.041 0.061 38,422,224 0.0486 16.28%
2020-02-28 0 20 0.043 0.042 0.044 574,845 0.043 0.042 0.044 0.043 0.053 11,811,040 0.0487 -8.51%
2020-01-31 0 20 0.047 0.046 0.051 998,152 0.047 0.046 0.051 0.042 0.055 20,696,000 0.0482 -9.62%
2019-12-31 0 20 0.052 0.048 0.053 789,242 0.052 0.048 0.053 0.046 0.056 15,553,972 0.0507 -1.89%
2019-11-29 0 21 0.053 0.053 0.056 837,920 0.053 0.053 0.056 0.047 0.060 15,714,000 0.0533 1.92%
2019-10-31 0 21 0.052 0.048 0.052 851,886 0.052 0.048 0.052 0.045 0.056 16,590,448 0.0513 -3.70%
2019-09-30 0 21 0.054 0.047 0.054 1,482,591 0.054 0.047 0.054 0.040 0.054 33,957,578 0.0437 28.57%
2019-08-30 0 22 0.042 0.041 0.047 263,104 0.042 0.041 0.047 0.038 0.052 6,134,004 0.0429 -16.00%
2019-07-31 0 22 0.050 0.042 0.050 293,294 0.050 0.042 0.050 0.048 0.056 5,794,546 0.0506 -1.96%
2019-06-28 0 19 0.051 0.051 0.055 388,184 0.051 0.051 0.055 0.049 0.059 7,279,600 0.0533 -7.27%
2019-05-31 0 21 0.055 0.050 0.055 1,028,446 0.055 0.050 0.055 0.044 0.058 19,836,880 0.0518 10.00%
2019-04-30 0 19 0.050 0.048 0.050 396,676 0.050 0.048 0.050 0.048 0.056 7,652,800 0.0518 -3.85%
2019-03-29 0 21 0.052 0.050 0.053 420,115 0.052 0.050 0.053 0.044 0.059 7,788,064 0.0539 -1.89%
2019-02-28 0 17 0.053 0.050 0.053 480,445 0.053 0.050 0.053 0.045 0.054 9,436,868 0.0509 1.92%
2019-01-31 0 22 0.052 0.049 0.052 296,098 0.052 0.049 0.052 0.045 0.053 6,186,240 0.0479 0.00%
2018-12-31 0 19 0.052 0.052 0.053 681,912 0.052 0.052 0.053 0.044 0.054 13,943,486 0.0489 -1.89%
2018-11-30 0 22 0.053 0.051 0.053 1,611,769 0.053 0.051 0.053 0.044 0.059 30,735,280 0.0524 8.16%
2018-10-31 0 21 0.049 0.046 0.050 5,483,278 0.049 0.046 0.050 0.043 0.055 111,678,000 0.0491 -10.91%
2018-09-28 0 19 0.055 0.052 0.056 474,350 0.055 0.052 0.056 0.052 0.063 8,660,000 0.0548 -3.51%
2018-08-31 0 23 0.057 0.053 0.058 11,025,427 0.057 0.053 0.058 0.051 0.071 176,716,348 0.0624 -13.64%
2018-07-31 0 21 0.066 0.062 0.066 2,949,473 0.066 0.062 0.066 0.053 0.070 46,614,768 0.0633 0.00%
2018-06-29 0 20 0.066 0.061 0.070 3,740,269 0.066 0.061 0.070 0.061 0.072 56,364,000 0.0664 -4.35%
2018-05-31 0 21 0.069 0.068 0.069 4,457,258 0.069 0.068 0.069 0.064 0.073 67,842,016 0.0657 6.15%
2018-04-30 0 19 0.065 0.063 0.065 7,471,779 0.065 0.063 0.065 0.062 0.075 110,336,040 0.0677 -8.45%
2018-03-29 0 21 0.071 0.068 0.072 8,727,477 0.071 0.068 0.072 0.064 0.085 124,111,824 0.0703 -15.48%
2018-02-28 0 18 0.084 0.084 0.085 1,122,847 0.084 0.084 0.085 0.070 0.088 14,272,928 0.0787 1.20%
2018-01-31 0 22 0.083 0.085 0.089 3,460,720 0.083 0.085 0.089 0.083 0.108 37,897,840 0.0913 -6.74%
2017-12-29 0 19 0.089 0.084 0.090 5,354,698 0.089 0.084 0.090 0.075 0.101 61,566,176 0.0870 -10.10%
2017-11-30 0 22 0.099 0.096 0.099 6,044,346 0.099 0.096 0.099 0.095 0.130 53,581,800 0.1128 -13.16%
2017-10-31 0 20 0.114 0.114 0.116 6,235,931 0.114 0.114 0.116 0.113 0.137 52,605,366 0.1185 -0.87%
2017-09-29 0 21 0.115 0.115 0.116 15,300,348 0.115 0.115 0.116 0.113 0.150 119,446,202 0.1281 -4.96%
2017-08-31 0 22 0.121 0.122 0.123 21,075,927 0.121 0.122 0.123 0.113 0.165 158,466,968 0.1330 6.14%
2017-07-31 0 21 0.114 0.114 0.117 22,517,909 0.114 0.114 0.117 0.112 0.169 168,240,652 0.1338 -31.33%
2017-06-30 1 22 0.166 0.166 0.168 651,861,725 0.166 0.166 0.168 0.151 1.950 2,137,531,168 0.3050 -91.31%
2017-05-31 0 20 1.910 1.860 1.920 192,666,171 1.910 1.860 1.920 1.680 2.050 102,226,604 1.8847 -1.55%
2017-04-28 0 17 1.940 1.890 1.910 192,165,927 1.940 1.890 1.910 1.135 1.960 124,914,368 1.5384 62.34%
2017-03-31 0 23 2.390 2.350 2.390 72,449,412 1.195 1.175 1.195 0.995 1.220 65,943,986 1.0987 17.16%
2017-02-28 0 20 2.040 2.020 2.040 46,733,338 1.020 1.010 1.020 0.995 1.230 42,385,198 1.1026 -13.92%
2017-01-27 0 19 2.370 2.370 2.380 60,851,558 1.185 1.185 1.190 1.115 1.305 50,275,518 1.2104 -5.95%
2016-12-30 0 20 2.520 2.480 2.520 47,430,712 1.260 1.240 1.260 1.130 1.345 38,203,392 1.2415 7.23%
2016-11-30 0 22 2.350 2.320 2.400 100,440,180 1.175 1.160 1.200 1.025 1.325 89,021,074 1.1283 5.86%
2016-10-31 0 19 2.220 2.190 2.220 73,317,427 1.110 1.095 1.110 0.990 1.450 61,270,486 1.1966 -19.86%
2016-09-30 0 21 2.770 2.730 2.770 161,180,285 1.385 1.365 1.385 0.825 1.465 135,368,294 1.1907 61.99%
2016-08-31 0 22 1.710 1.690 1.710 102,790,927 0.855 0.845 0.855 0.585 0.975 130,177,084 0.7896 48.70%
2016-07-29 0 20 0.115 0.115 0.117 11,851,696 0.575 0.575 0.585 0.474 0.665 20,870,368 0.5679 17.81%
2016-06-30 0 21 0.103 0.103 0.106 3,520,796 0.488 0.488 0.502 0.474 0.616 6,881,289 0.5116 -15.57%
2016-05-31 0 21 0.122 0.117 0.123 7,812,679 0.578 0.554 0.583 0.531 0.654 13,653,467 0.5722 8.93%
2016-04-29 0 20 0.112 0.112 0.116 3,676,351 0.531 0.531 0.550 0.507 0.569 6,883,659 0.5341 -5.88%
2016-03-31 0 21 0.119 0.117 0.119 10,656,283 0.564 0.554 0.564 0.521 0.796 16,748,919 0.6362 -22.22%
2016-02-29 0 18 0.153 0.150 0.153 5,274,479 0.725 0.711 0.725 0.630 0.843 7,076,319 0.7454 -12.07%
2016-01-29 0 20 0.174 0.163 0.174 2,453,414 0.825 0.772 0.825 0.749 0.924 2,932,502 0.8366 -4.40%
2015-12-31 0 22 0.182 0.178 0.182 2,529,279 0.862 0.843 0.862 0.758 0.900 3,015,582 0.8387 8.98%
2015-11-30 0 21 0.167 0.161 0.167 2,232,971 0.791 0.763 0.791 0.763 0.872 2,737,961 0.8156 -5.11%
2015-10-30 0 20 0.176 0.172 0.178 8,739,006 0.834 0.815 0.843 0.758 1.019 9,678,954 0.9029 -11.56%
2015-09-30 0 20 0.199 0.191 0.199 34,621,795 0.943 0.905 0.943 0.872 1.374 31,766,914 1.0899 -2.93%
2015-08-31 0 21 0.205 0.205 0.210 11,933,093 0.971 0.971 0.995 0.697 1.175 12,509,474 0.9539 6.77%
2015-07-31 0 22 0.192 0.192 0.197 11,715,126 0.910 0.910 0.934 0.474 1.028 14,880,585 0.7873 -6.34%
2015-06-30 0 22 0.205 0.205 0.214 17,443,387 0.971 0.971 1.014 0.948 1.493 14,191,176 1.2292 -19.61%
2015-05-29 1 19 0.255 0.250 0.255 32,542,544 1.208 1.185 1.208 0.948 1.422 28,474,473 1.1429 13.84%
2015-04-30 0 19 0.224 0.224 0.230 16,152,587 1.061 1.061 1.090 0.663 1.166 18,080,395 0.8934 54.48%
2015-03-31 0 22 0.145 0.143 0.148 7,656,144 0.687 0.678 0.701 0.663 0.891 10,315,740 0.7422 -12.12%
2015-02-27 0 18 0.165 0.161 0.166 1,922,569 0.782 0.763 0.787 0.735 0.962 2,374,718 0.8096 -14.06%
2015-01-30 5 21 0.192 0.191 0.192 13,565,860 0.910 0.905 0.910 0.687 1.422 13,546,778 1.0014 -12.33%
2014-12-31 19 21 - - - 262,000 1.038 - - 1.014 1.080 253,231 1.0346 -3.95%
2014-11-28 0 20 0.228 0.225 0.236 2,758,257 1.080 1.066 1.118 0.948 1.161 2,618,293 1.0535 6.05%
2014-10-31 0 21 0.215 0.213 0.215 4,604,280 1.019 1.009 1.019 0.962 1.161 4,312,106 1.0678 0.00%
2014-09-30 0 21 0.215 0.209 0.215 9,958,973 1.019 0.990 1.019 0.971 1.279 8,864,870 1.1234 -13.31%
2014-08-29 0 21 0.248 0.248 0.250 53,549,882 1.175 1.175 1.185 1.052 1.469 41,490,472 1.2907 -15.93%
2014-07-31 0 22 0.295 0.290 0.295 62,396,550 1.398 1.374 1.398 1.374 1.801 39,729,111 1.5705 -9.23%
2014-06-30 0 20 0.325 0.310 0.325 82,651,147 1.540 1.469 1.540 1.232 2.132 48,609,697 1.7003 0.00%
2014-05-30 0 20 0.065 0.065 0.066 13,913,686 1.540 1.540 1.564 0.971 1.730 11,113,569 1.2520 -12.16%
2014-04-30 0 20 0.074 0.070 0.074 11,963,804 1.753 1.659 1.753 1.659 2.109 6,480,564 1.8461 -5.13%
2014-03-31 0 21 0.078 0.076 0.080 94,275,158 1.848 1.801 1.896 1.801 2.820 40,041,352 2.3544 -18.75%
2014-02-28 0 19 0.096 0.094 0.097 22,751,157 2.275 2.227 2.298 1.896 2.535 9,860,129 2.3074 12.94%
2014-01-30 0 21 0.085 0.084 0.087 15,185,805 2.014 1.990 2.061 1.730 2.440 7,445,242 2.0397 14.86%
2013-12-31 0 20 0.074 0.074 0.077 33,875,830 1.753 1.753 1.824 1.611 2.559 15,215,942 2.2263 -32.73%
2013-11-29 0 21 0.110 0.108 0.110 13,142,592 2.606 2.559 2.606 2.559 4.146 4,075,916 3.2245 -18.50%
2013-10-31 0 21 0.245 0.245 0.249 12,604,159 3.198 3.198 3.250 2.610 3.785 4,107,327 3.0687 16.11%
2013-09-30 3 20 0.211 0.211 0.217 8,335,594 2.754 2.754 2.832 2.610 4.307 2,574,522 3.2377 -29.67%
2013-08-30 0 21 0.300 0.295 0.300 17,484,488 3.916 3.850 3.916 3.916 6.135 3,333,744 5.2447 -23.08%
2013-07-31 0 22 0.039 0.038 0.039 32,293,488 5.090 4.960 5.090 4.046 7.701 5,590,778 5.7762 -29.09%
2013-06-28 0 19 0.055 0.055 0.056 51,743,116 7.179 7.179 7.309 6.526 9.920 5,899,473 8.7708 -11.29%
2013-05-31 0 21 0.062 0.060 0.063 17,904,414 8.092 7.831 8.223 7.570 10.70 1,931,469 9.2698 -16.22%
2013-04-30 0 20 0.074 0.074 0.075 6,236,328 9.659 9.659 9.789 7.309 9.789 694,158 8.9840 21.31%
2013-03-28 4 20 0.061 0.061 0.063 6,258,224 7.962 7.962 8.223 7.701 11.36 637,739 9.8131 5.17%
2013-02-28 15 17 - - - 23,276 7.570 - - 7.440 7.570 3,126 7.4462 0.00%
2013-01-31 0 22 0.058 0.055 0.061 3,099,188 7.570 7.179 7.962 7.309 8.615 385,340 8.0427 -3.33%
2012-12-31 0 19 0.060 0.058 0.064 2,154,476 7.831 7.570 8.354 6.918 9.267 277,211 7.7720 0.00%
2012-11-30 0 22 0.060 0.056 0.061 1,835,392 7.831 7.309 7.962 6.526 8.745 247,005 7.4306 5.26%
2012-10-31 0 20 0.057 0.057 0.060 2,431,404 7.440 7.440 7.831 6.918 9.267 312,250 7.7867 -9.52%
2012-09-28 0 20 0.063 0.056 0.063 8,319,563 8.223 7.309 8.223 7.179 14.23 744,040 11.182 -38.83%
2012-08-31 1 23 0.103 0.093 0.104 2,699,032 13.44 12.14 13.57 11.75 16.32 186,767 14.451 -5.50%
2012-07-31 0 21 0.109 0.099 0.110 1,389,104 14.23 12.92 14.36 11.75 16.18 94,083 14.765 -8.40%
2012-06-29 0 21 0.119 0.118 0.119 2,832,899 15.53 15.40 15.53 14.75 19.19 174,731 16.213 -8.46%
2012-05-31 0 22 0.130 0.119 0.134 1,326,847 16.97 15.53 17.49 14.62 19.58 77,323 17.160 -7.14%
2012-04-30 0 18 0.140 0.140 0.145 7,406,212 18.27 18.27 18.93 15.66 20.75 403,789 18.342 10.24%
2012-03-30 0 22 0.127 0.126 0.129 7,274,088 16.58 16.45 16.84 16.18 19.45 400,755 18.151 -14.77%
2012-02-29 0 21 0.149 0.146 0.149 37,394,680 19.45 19.06 19.45 9.137 24.80 2,237,727 16.711 109.86%
2012-01-31 0 18 0.071 0.070 0.071 4,459,540 9.267 9.137 9.267 8.223 10.70 436,580 10.215 -8.97%
2011-12-30 0 20 0.078 0.078 0.080 1,234,184 10.18 10.18 10.44 9.659 10.83 118,661 10.401 -1.27%
2011-11-30 0 22 0.079 0.073 0.079 2,734,768 10.31 9.528 10.31 9.137 11.75 262,600 10.414 5.33%
2011-10-31 0 20 0.075 0.072 0.075 1,157,192 9.789 9.398 9.789 7.831 10.44 127,824 9.0530 -6.25%
2011-09-30 0 20 0.080 0.076 0.081 3,884,518 10.44 9.920 10.57 7.962 12.40 387,984 10.012 19.40%
2011-08-31 0 23 0.067 0.066 0.067 13,435,000 8.745 8.615 8.745 5.221 11.62 1,972,549 6.8110 -24.72%
2011-07-29 0 20 0.089 0.088 0.090 4,740,000 11.62 11.49 11.75 10.44 12.79 402,778 11.768 -6.32%
2011-06-30 0 21 0.095 0.092 0.096 15,405,582 12.40 12.01 12.53 11.75 16.58 1,095,228 14.066 -6.86%
2011-05-31 0 20 0.102 0.102 0.105 23,419,528 13.31 13.31 13.70 11.75 17.23 1,618,712 14.468 -17.74%
2011-04-29 0 18 0.124 0.121 0.125 28,355,755 16.18 15.79 16.32 14.36 17.62 1,746,279 16.238 -5.34%
2011-03-31 0 23 0.131 0.129 0.132 37,502,820 17.10 16.84 17.23 14.23 18.80 2,156,485 17.391 0.77%
2011-02-28 0 18 0.130 0.126 0.130 12,375,496 16.97 16.45 16.97 16.18 21.41 626,431 19.756 -10.34%
2011-01-31 0 21 0.145 0.144 0.145 20,260,576 18.93 18.80 18.93 19.32 27.15 883,795 22.925 -23.68%
2010-12-31 0 22 0.190 0.185 0.190 15,216,340 24.80 24.15 24.80 19.58 29.76 620,532 24.521 22.58%
2010-11-30 0 22 0.155 0.142 0.160 3,333,952 20.23 18.53 20.88 18.01 22.71 166,131 20.068 -2.52%
2010-10-29 0 20 0.159 0.155 0.159 6,450,171 20.75 20.23 20.75 19.84 23.62 295,433 21.833 0.63%
2010-09-30 1 21 0.158 0.155 0.158 21,811,065 20.62 20.23 20.62 14.62 27.67 1,082,690 20.145 37.39%
2010-08-31 0 22 0.115 0.115 0.125 1,889,913 15.01 15.01 16.32 15.01 18.80 116,828 16.177 -10.16%
2010-07-30 0 21 0.128 0.120 0.128 5,773,546 16.71 15.66 16.71 14.36 18.93 350,355 16.479 -5.19%
2010-06-30 0 21 0.135 0.130 0.136 2,178,737 17.62 16.97 17.75 16.71 19.84 122,434 17.795 -10.00%
2010-05-31 0 20 0.150 0.139 0.150 10,572,272 19.58 18.14 19.58 18.27 28.72 441,208 23.962 -31.82%
2010-04-30 0 19 0.220 0.213 0.220 18,827,544 28.72 27.80 28.72 26.10 33.94 617,697 30.480 -20.00%
2010-03-31 0 23 0.275 0.265 0.275 63,269,602 35.89 34.59 35.89 30.02 37.85 1,845,545 34.282 7.84%
2010-02-26 0 18 0.255 0.250 0.260 49,113,541 33.28 32.63 33.94 15.92 36.55 1,897,804 25.879 97.67%
2010-01-29 0 20 0.129 0.125 0.129 8,511,232 16.84 16.32 16.84 15.14 20.23 477,493 17.825 9.32%
2009-12-31 0 22 0.118 0.118 0.123 5,638,784 15.40 15.40 16.05 14.88 19.58 330,515 17.061 -18.06%
2009-11-30 0 21 0.144 0.144 0.148 21,250,908 18.80 18.80 19.32 17.23 24.02 1,030,987 20.612 -4.00%
2009-10-30 0 20 0.150 0.145 0.150 3,941,832 19.58 18.93 19.58 15.27 19.58 226,442 17.408 16.28%
2009-09-30 0 22 0.129 0.126 0.130 8,005,755 16.84 16.45 16.97 14.62 20.88 444,711 18.002 1.57%
2009-08-31 0 21 0.127 0.124 0.128 9,443,910 16.58 16.18 16.71 15.92 22.32 481,913 19.597 -19.62%
2009-07-31 0 22 0.158 0.158 0.165 21,781,225 20.62 20.62 21.54 19.58 24.80 1,048,940 20.765 5.33%
2009-06-30 0 22 0.150 0.150 0.155 32,181,786 19.58 19.58 20.23 18.14 25.45 1,515,306 21.238 -7.41%
2009-05-29 1 19 0.162 0.161 0.162 64,917,408 21.14 21.01 21.14 11.62 23.49 3,848,379 16.869 84.09%
2009-04-30 0 20 0.088 0.088 0.089 44,711,593 11.49 11.49 11.62 6.657 16.05 4,081,016 10.956 72.55%
2009-03-31 0 22 0.051 0.049 0.051 3,453,270 6.657 6.396 6.657 6.396 8.484 470,224 7.3439 -5.56%
2009-02-27 0 20 0.054 0.054 0.055 7,539,400 7.048 7.048 7.179 6.657 10.96 955,812 7.8879 -34.15%
2009-01-30 0 18 0.082 0.077 0.088 2,567,496 10.70 10.05 11.49 10.44 16.45 191,230 13.426 -12.77%
2008-12-31 0 21 0.094 0.091 0.099 3,377,472 12.27 11.88 12.92 6.526 13.84 347,531 9.7185 104.35%
2008-11-28 0 20 0.046 0.046 0.049 4,355,296 6.004 6.004 6.396 5.613 16.71 459,557 9.4772 -53.06%
2008-10-31 0 21 0.098 0.094 0.100 2,411,056 12.79 12.27 13.05 12.40 32.63 100,672 23.950 -60.00%
2008-09-30 0 21 0.245 0.230 0.245 4,220,644 31.98 30.02 31.98 31.59 57.43 96,810 43.597 -43.02%
2008-08-29 0 19 0.430 0.410 0.430 4,179,985 56.13 53.51 56.13 52.21 67.87 67,340 62.073 -15.69%
2008-07-31 0 22 0.510 0.500 0.510 13,476,490 66.57 65.26 66.57 64.61 74.40 203,450 66.240 -13.56%
2008-06-30 5 20 0.590 - 0.570 9,745,368 77.01 - 74.40 69.18 83.54 128,749 75.693 -1.67%
2008-05-30 0 20 0.600 0.600 0.640 20,310,770 78.31 78.31 83.54 74.40 95.28 242,677 83.695 -14.29%
2008-04-30 0 21 0.700 0.690 0.700 30,726,320 91.37 90.06 91.37 82.23 101.8 343,678 89.405 2.94%
2008-03-31 0 19 0.680 0.650 0.700 13,781,200 88.76 84.84 91.37 60.04 103.1 180,784 76.230 -13.92%
2008-02-29 0 19 0.790 0.790 0.800 14,516,720 103.1 103.1 104.4 88.76 118.8 139,324 104.19 -13.19%
2008-01-31 2 22 0.910 0.910 0.930 28,685,485 118.8 118.8 121.4 104.4 180.1 200,117 143.34 -30.53%
2007-12-31 0 19 1.310 1.300 1.320 68,755,370 171.0 169.7 172.3 163.2 203.6 382,226 179.88 -2.96%
2007-11-30 0 22 1.350 1.380 1.390 76,126,910 176.2 180.1 181.4 161.8 204.9 418,442 181.93 -8.78%
2007-10-31 1 21 1.480 1.470 1.480 67,184,140 193.2 191.9 193.2 144.9 204.9 412,439 162.89 16.54%
2007-09-28 1 19 1.270 1.120 1.270 46,672,750 165.8 146.2 165.8 146.2 182.7 275,750 169.26 -3.05%
2007-08-31 0 23 2.620 2.590 2.620 91,084,472 171.0 169.0 171.0 112.3 218.6 520,397 175.03 -13.82%
2007-07-31 0 21 3.040 3.000 3.040 215,574,109 198.4 195.8 198.4 124.6 211.4 1,290,831 167.00 61.70%
2007-06-29 0 20 1.880 1.870 1.890 106,911,207 122.7 122.0 123.3 87.45 142.3 973,428 109.83 38.24%
2007-05-31 0 21 1.360 1.350 1.370 48,306,545 88.76 88.10 89.41 71.79 95.93 566,032 85.342 14.29%
2007-04-30 0 18 1.190 1.190 1.200 25,040,818 77.66 77.66 78.31 66.57 86.80 339,009 73.865 -11.19%
2007-03-30 0 22 1.340 1.310 1.380 65,217,684 87.45 85.49 90.06 59.39 91.37 912,485 71.473 2.29%
2007-02-28 1 18 1.310 1.290 1.370 150,126,234 85.49 84.19 89.41 78.31 107.7 1,989,181 75.471 9.17%
2007-01-31 0 22 1.200 1.160 1.200 45,273,636 78.31 75.70 78.31 53.12 81.58 684,721 66.120 44.93%
2006-12-29 0 19 4.140 4.120 4.140 56,711,319 54.04 53.78 54.04 48.29 57.17 1,057,212 53.642 7.53%
2006-11-30 1 22 - - - 27,058,604 50.25 - - 26.10 50.90 649,415 41.666 92.50%
2006-10-31 0 20 2.000 2.000 2.100 2,997,162 26.10 26.10 27.41 22.19 26.37 117,193 25.574 4.71%
2006-09-29 1 21 1.910 - 1.910 5,836,494 24.93 - 24.93 18.53 28.72 246,182 23.708 38.41%
2006-08-31 0 23 1.380 1.360 1.420 4,403,672 18.01 17.75 18.53 15.27 18.66 250,567 17.575 18.97%
2006-07-31 1 21 1.160 1.070 1.190 1,489,916 15.14 13.97 15.53 15.14 17.75 93,578 15.922 -14.71%
2006-06-30 0 22 1.360 1.250 1.360 8,059,202 17.75 16.32 17.75 15.66 20.88 440,100 18.312 7.94%
2006-05-30 0 20 1.260 1.260 1.360 15,432,409 16.45 16.45 17.75 9.137 18.14 1,258,889 12.259 65.79%
2006-04-28 0 17 0.380 0.380 0.395 5,640,862 9.920 9.920 10.31 1.645 9.920 1,013,945 5.5633 442.86%
2006-03-31 3 23 0.070 0.060 0.075 1,626,326 1.827 1.566 1.958 1.227 1.958 893,567 1.8200 -11.39%
2006-02-28 2 20 - - - 312,560 2.062 - - 1.044 2.114 174,854 1.7876 146.87%
2006-01-27 0 19 0.032 0.042 - 1,415 0.835 1.096 - 0.835 0.835 1,724 0.8208 0.00%
2005-12-30 0 20 0.032 0.032 0.290 11,375 0.835 0.835 7.570 0.835 0.992 12,258 0.9279 -21.95%
2005-11-30 0 22 0.041 0.041 0.069 60,884 1.070 1.070 1.801 0.992 1.827 53,736 1.1330 -18.00%
2005-10-31 0 20 0.050 0.043 0.100 55,826 1.305 1.123 2.610 1.175 2.610 39,112 1.4273 -3.85%
2005-09-30 0 21 0.052 0.044 0.290 56,412 1.357 1.149 7.570 1.357 1.827 39,771 1.4184 -23.53%
2005-08-31 0 23 0.068 0.051 0.068 259,560 1.775 1.331 1.775 1.096 1.723 172,050 1.5086 23.64%
2005-07-29 0 20 0.055 0.043 0.055 697,122 1.436 1.123 1.436 1.044 1.566 449,196 1.5519 0.00%
2005-06-30 0 22 0.055 0.040 0.063 42,633 1.436 1.044 1.645 1.070 1.697 28,750 1.4829 7.84%
2005-05-31 0 20 0.051 0.050 0.070 347,343 1.331 1.305 1.827 1.201 2.663 235,877 1.4726 -16.39%
2005-04-29 0 20 0.061 0.061 0.270 847,330 1.592 1.592 7.048 1.514 2.872 424,636 1.9954 -30.68%
2005-03-31 1 21 0.088 0.086 0.089 2,729,026 2.297 2.245 2.323 1.305 2.506 1,692,183 1.6127 25.71%
2005-02-28 0 17 0.070 - 0.070 55,526 1.827 - 1.827 1.775 3.185 25,034 2.2180 -50.70%
2005-01-31 0 21 0.142 - - 15,844 3.707 - - 3.707 6.526 3,245 4.8832 -43.20%
2004-12-31 0 22 0.010 - 0.010 24,600 6.526 - 6.526 6.526 6.526 3,769 6.5262 0.00%
2004-11-30 14 22 0.010 - 0.010 248,140 6.526 - 6.526 6.526 7.179 38,552 6.4364 0.00%
2004-10-29 4 19 - - - 1,000 6.526 - - 6.526 6.526 153 6.5262 0.00%
2004-09-30 0 21 0.010 - 0.010 0 6.526 - 6.526 - - 0 - 0.00%
2004-08-31 0 22 0.010 - 0.010 43,800 6.526 - 6.526 6.526 6.526 6,711 6.5262 0.00%
2004-07-30 0 21 0.010 - 0.010 7,000 6.526 - 6.526 6.526 6.526 1,624 4.3097 0.00%
2004-06-30 0 21 0.010 - 0.010 4,600 6.526 - 6.526 6.526 6.526 705 6.5262 0.00%
2004-05-31 0 20 0.010 - 0.010 2,200 6.526 - 6.526 6.526 6.526 337 6.5262 0.00%
2004-04-30 5 19 0.010 - 0.010 68,000 6.526 - 6.526 6.526 6.526 10,420 6.5262 0.00%
2004-03-31 6 23 - - - 385,433 6.526 - - 6.526 6.526 59,071 6.5249 0.00%
2004-02-27 0 20 0.010 - 0.010 1,459,484 6.526 - 6.526 6.526 6.526 263,044 5.5484 0.00%
2004-01-30 0 19 0.010 - 0.010 463,900 6.526 - 6.526 6.526 7.179 83,663 5.5449 0.00%
2003-12-31 0 21 0.010 - 0.010 331,140 6.526 - 6.526 6.526 6.526 97,190 3.4071 0.00%
2003-11-28 0 20 0.010 - 0.010 1,427,780 6.526 - 6.526 6.526 7.179 217,806 6.5553 0.00%
2003-10-31 0 22 0.010 0.010 0.011 1,252,228 6.526 6.526 7.179 6.526 9.789 179,688 6.9689 -10.45%
2003-09-30 4 21 0.013 0.012 0.013 1,871,500 7.288 6.727 7.288 6.166 8.969 243,276 7.6929 -13.33%
2003-08-29 0 21 0.015 0.015 0.016 2,241,796 8.409 8.409 8.969 5.606 9.530 314,466 7.1289 50.00%
2003-07-31 0 22 0.010 0.010 0.011 218,920 5.606 5.606 6.166 5.606 8.409 31,182 7.0207 -9.09%
2003-06-30 0 20 0.011 0.011 0.013 519,720 6.166 6.166 7.288 5.606 8.409 74,030 7.0204 10.00%
2003-05-30 0 20 0.010 - 0.014 607,400 5.606 - 7.848 5.606 8.409 86,981 6.9831 -28.57%
2003-04-30 0 20 0.014 0.014 0.015 182,820 7.848 7.848 8.409 5.606 8.409 24,046 7.6028 0.00%
2003-03-31 0 21 0.014 0.010 0.014 1,146,700 7.848 5.606 7.848 5.606 11.77 119,340 9.6087 -30.00%
2003-02-28 0 19 0.020 0.018 0.021 310,300 11.21 10.09 11.77 6.727 15.70 23,875 12.997 -25.93%
2003-01-30 0 21 0.027 0.027 0.029 275,300 15.14 15.14 16.26 10.09 16.26 19,408 14.185 -18.18%
2002-12-31 0 20 0.033 - 0.034 52,720 18.50 - 19.06 10.65 18.50 3,197 16.492 10.00%
2002-11-29 0 21 0.030 0.024 0.030 117,380 16.82 13.45 16.82 14.01 17.38 7,314 16.049 0.00%
2002-10-31 0 21 0.030 0.025 0.032 238,900 16.82 14.01 17.94 14.58 17.94 15,020 15.905 0.00%
2002-09-30 0 21 0.030 0.025 0.030 3,482,940 16.82 14.01 16.82 14.58 17.94 206,428 16.872 -9.09%
2002-08-30 0 22 0.033 0.027 0.033 280,850 18.50 15.14 18.50 14.01 19.06 15,702 17.887 0.00%
2002-07-31 0 22 0.033 0.028 0.034 4,027,944 18.50 15.70 19.06 13.45 21.86 206,614 19.495 -15.38%
2002-06-28 0 20 0.039 0.038 0.039 9,707,680 21.86 21.30 21.86 19.62 29.71 407,398 23.828 -23.53%
2002-05-31 0 21 0.051 0.050 0.052 27,372,354 28.59 28.03 29.15 19.62 35.32 981,571 27.886 45.71%
2002-04-30 1 20 0.035 0.034 0.035 18,458,819 19.62 19.06 19.62 17.94 23.54 933,361 19.777 -12.50%
2002-03-28 0 20 0.040 0.039 0.040 10,221,612 22.42 21.86 22.42 19.62 24.67 473,009 21.610 -4.76%
2002-02-28 0 17 0.042 0.041 0.042 2,380,828 23.54 22.98 23.54 18.32 33.63 113,006 21.068 14.55%
2002-01-31 11 22 0.046 0.046 0.048 3,177,772 20.55 20.55 21.45 17.87 30.39 135,404 23.469 -8.00%
2001-12-31 0 19 0.050 0.042 0.050 1,552,572 22.34 18.77 22.34 17.87 33.51 62,787 24.727 -16.67%
2001-11-30 3 22 0.060 0.056 0.060 1,410,676 26.81 25.02 26.81 23.68 43.79 49,879 28.282 -40.00%
2001-10-31 6 20 - - - 51,936 44.68 - - 42.90 49.15 1,137 45.683 13.64%
2001-09-28 0 20 0.088 - - 5,227,136 39.32 - - 35.75 54.07 104,046 50.239 -26.05%
2001-08-31 0 23 0.119 - 0.119 5,621,164 53.17 - 53.17 42.45 58.09 117,590 47.803 -7.03%
2001-07-31 3 19 0.128 0.126 0.128 17,220,108 57.20 56.30 57.20 35.75 61.66 393,384 43.774 19.63%
2001-06-29 0 20 0.107 0.107 0.115 10,913,880 47.81 47.81 51.39 41.11 67.03 181,434 60.153 -7.76%
2001-05-31 0 22 0.116 0.116 0.122 11,903,464 51.83 51.83 54.51 22.34 79.54 219,148 54.317 48.72%
2001-04-27 0 17 0.078 0.078 - 67,768 34.85 34.85 - 43.79 45.58 1,531 44.271 -22.00%
2001-03-30 0 22 0.100 - 0.100 27,172 44.68 - 44.68 23.68 43.79 734 37.017 2.04%
2001-02-28 0 20 0.098 0.090 - 637,484 43.79 40.22 - 27.70 49.15 16,972 37.560 -35.10%
2001-01-31 0 19 0.151 - 0.155 268,460 67.47 - 69.26 21.90 70.15 6,785 39.564 42.45%
2000-12-29 0 19 0.106 0.102 0.106 1,216,332 47.37 45.58 47.37 42.00 71.49 25,136 48.389 -19.70%
2000-11-30 0 22 0.132 - - 57,900 58.98 - - 53.62 87.13 895 64.680 -34.00%
2000-10-31 0 20 0.200 0.194 0.200 3,121,184 89.37 86.69 89.37 59.43 91.60 41,661 74.918 25.00%
2000-09-29 0 20 0.160 - 0.160 1,518,020 71.49 - 71.49 71.94 92.05 18,029 84.200 -21.57%
2000-08-31 0 23 0.204 0.201 0.213 2,130,024 91.16 89.81 95.18 76.41 105.5 24,152 88.193 -18.40%
2000-07-31 0 12 0.250 0.239 0.250 71,850,684 111.7 106.8 111.7 105.0 312.8 344,011 208.86

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top