PROSPERITY INTERNATIONAL HOLDINGS (H.K.) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08139  2001-08-02  2008-12-17  2008-12-18
HK Main 00803  2008-12-18  2021-06-30  2023-02-09
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
2023-02-08 6 6 - - - 0 0.037 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.037 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.037 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.037 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.037 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.037 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.037 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.037 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.037 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.037 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.037 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.037 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.037 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.037 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.037 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.037 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.037 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 0.037 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 0.037 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 0.037 - - - - 0 - 0.00%
2021-06-30 0 21 0.037 0.037 0.039 4,315,292 0.037 0.037 0.039 0.035 0.048 103,792,000 0.0416 -9.76%
2021-05-31 0 20 0.041 0.041 0.042 125,656,388 0.041 0.041 0.042 0.035 0.214 1,378,976,400 0.0911 -70.71%
2021-04-30 0 19 0.140 0.135 0.140 3,566,372 0.140 0.135 0.140 0.076 0.150 31,419,600 0.1135 64.71%
2021-03-31 0 23 0.085 0.076 0.085 374,548 0.085 0.076 0.085 0.077 0.090 4,428,000 0.0846 -1.16%
2021-02-26 0 18 0.086 0.083 0.087 631,414 0.086 0.083 0.087 0.075 0.090 7,650,000 0.0825 10.26%
2021-01-29 0 20 0.078 0.078 0.085 660,048 0.078 0.078 0.085 0.060 0.085 9,620,000 0.0686 13.04%
2020-12-31 0 22 0.069 0.061 0.070 1,994,016 0.069 0.061 0.070 0.031 0.078 45,150,000 0.0442 72.50%
2020-11-30 0 21 0.040 0.038 0.040 48,112 0.040 0.038 0.040 0.037 0.044 1,206,000 0.0399 -9.09%
2020-10-30 0 18 0.044 0.040 0.044 61,695 0.044 0.040 0.044 0.040 0.048 1,404,873 0.0439 -8.33%
2020-09-30 0 22 0.048 0.048 0.050 222,064 0.048 0.048 0.050 0.046 0.085 3,544,000 0.0627 -23.81%
2020-08-31 0 21 0.063 0.063 0.067 220,610 0.063 0.063 0.067 0.046 0.077 3,615,000 0.0610 12.50%
2020-07-31 0 22 0.056 0.049 0.060 944,360 0.056 0.049 0.060 0.038 0.082 14,453,400 0.0653 36.59%
2020-06-30 0 21 0.041 0.038 0.042 466,444 0.041 0.038 0.042 0.035 0.045 11,720,000 0.0398 -8.89%
2020-05-29 0 20 0.045 0.041 0.045 462,450 0.045 0.041 0.045 0.041 0.067 9,194,400 0.0503 -33.82%
2020-04-29 0 19 0.068 0.062 0.068 275,364 0.068 0.062 0.068 0.055 0.079 4,566,000 0.0603 1.49%
2020-03-31 0 22 0.067 0.060 0.067 345,820 0.067 0.060 0.067 0.053 0.088 5,414,000 0.0639 -19.28%
2020-02-28 0 20 0.083 0.071 0.083 3,263,637 0.083 0.071 0.083 0.062 0.160 32,680,882 0.0999 15.28%
2020-01-31 0 20 0.072 0.066 0.072 1,305,233 0.072 0.066 0.072 0.062 0.110 15,240,874 0.0856 -34.55%
2019-12-31 0 20 0.110 0.110 0.118 664,988 0.110 0.110 0.118 0.105 0.131 5,903,600 0.1126 -5.98%
2019-11-29 0 21 0.117 0.116 0.124 1,129,020 0.117 0.116 0.124 0.113 0.163 8,084,000 0.1397 -24.03%
2019-10-31 0 21 0.154 0.152 0.157 662,658 0.154 0.152 0.157 0.150 0.175 4,164,400 0.1591 -11.49%
2019-09-30 0 21 0.174 0.163 0.174 1,301,572 0.174 0.163 0.174 0.166 0.192 7,390,000 0.1761 -7.94%
2019-08-30 0 22 0.189 0.188 0.191 6,130,316 0.189 0.188 0.191 0.185 0.216 31,663,186 0.1936 -2.07%
2019-07-31 13 22 0.193 0.191 0.193 20,965,579 0.193 0.191 0.193 0.156 0.246 109,510,589 0.1914 16.97%
2019-06-28 6 19 0.165 0.161 0.165 25,560,662 0.165 0.161 0.165 0.085 0.210 165,931,600 0.1540 29.92%
2019-05-31 0 21 0.127 0.127 0.133 2,689,212 0.127 0.127 0.133 0.119 0.200 18,050,000 0.1490 -32.80%
2019-04-30 0 19 0.189 0.189 0.201 5,292,270 0.189 0.189 0.201 0.189 0.318 21,358,872 0.2478 -41.27%
2019-03-29 0 21 0.380 0.365 0.380 4,226,540 0.322 0.309 0.322 0.246 0.322 14,045,880 0.3009 26.67%
2019-02-28 0 17 0.300 0.300 0.325 813,710 0.254 0.254 0.275 0.216 0.322 3,020,289 0.2694 0.00%
2019-01-31 0 22 0.030 0.029 0.030 501,172 0.254 0.246 0.254 0.229 0.330 1,918,439 0.2612 -9.09%
2018-12-31 0 19 0.033 0.032 0.034 506,440 0.279 0.271 0.288 0.263 0.356 1,688,434 0.2999 -19.51%
2018-11-30 0 22 0.041 0.036 0.041 1,439,360 0.347 0.305 0.347 0.279 0.390 4,085,301 0.3523 -2.38%
2018-10-31 0 21 0.042 0.041 0.044 2,848,480 0.356 0.347 0.373 0.339 0.491 6,614,410 0.4306 -22.22%
2018-09-28 0 19 0.054 0.054 0.057 9,902,660 0.457 0.457 0.483 0.449 0.517 19,805,446 0.5000 -8.47%
2018-08-31 0 23 0.059 0.060 0.061 10,349,420 0.500 0.508 0.517 0.466 0.517 20,915,325 0.4948 -1.67%
2018-07-31 0 21 0.060 0.059 0.061 6,329,500 0.508 0.500 0.517 0.449 0.551 12,461,349 0.5079 -4.76%
2018-06-29 0 20 0.063 0.063 0.064 7,018,940 0.534 0.534 0.542 0.508 0.644 12,629,012 0.5558 0.00%
2018-05-31 0 21 0.063 0.063 0.065 4,295,600 0.534 0.534 0.551 0.534 0.618 7,629,831 0.5630 -10.00%
2018-04-30 0 19 0.070 0.070 0.071 6,731,180 0.593 0.593 0.601 0.534 0.720 11,575,807 0.5815 4.48%
2018-03-29 0 21 0.067 0.065 0.068 51,974,132 0.567 0.551 0.576 0.559 1.220 65,413,937 0.7945 -14.10%
2018-02-28 0 18 0.078 0.078 0.080 3,756,532 0.661 0.661 0.678 0.601 0.745 5,667,706 0.6628 -10.34%
2018-01-31 0 22 0.087 0.085 0.087 9,453,440 0.737 0.720 0.737 0.711 0.822 12,199,229 0.7749 -8.42%
2017-12-29 0 19 0.095 0.095 0.096 14,045,500 0.805 0.805 0.813 0.661 0.881 18,216,193 0.7710 5.56%
2017-11-30 0 22 0.090 0.085 0.090 9,919,500 0.762 0.720 0.762 0.610 0.788 13,854,602 0.7160 5.88%
2017-10-31 0 20 0.085 0.085 0.086 8,024,780 0.720 0.720 0.728 0.703 0.822 10,805,976 0.7426 -3.41%
2017-09-29 0 21 0.088 0.088 0.089 7,084,020 0.745 0.745 0.754 0.703 0.847 9,229,002 0.7676 -11.11%
2017-08-31 0 22 0.099 0.098 0.099 15,205,180 0.838 0.830 0.838 0.745 0.982 17,226,747 0.8826 -12.39%
2017-07-31 0 21 0.113 0.110 0.113 9,558,500 0.957 0.932 0.957 0.813 1.008 10,229,783 0.9344 -3.42%
2017-06-30 2 22 0.117 0.111 0.119 20,745,475 0.991 0.940 1.008 0.745 1.177 20,222,571 1.0259 1.74%
2017-05-31 0 20 0.115 0.115 0.117 14,372,860 0.974 0.974 0.991 0.949 1.076 14,269,036 1.0073 -5.74%
2017-04-28 0 17 0.122 0.120 0.123 10,293,820 1.033 1.016 1.042 1.008 1.143 9,686,651 1.0627 -0.81%
2017-03-31 0 23 0.123 0.121 0.123 29,165,860 1.042 1.025 1.042 1.008 1.237 26,338,659 1.1073 -10.87%
2017-02-28 0 20 0.138 0.138 0.141 40,282,860 1.169 1.169 1.194 1.059 1.304 34,465,301 1.1688 -1.43%
2017-01-27 0 19 0.140 0.137 0.140 34,977,360 1.186 1.160 1.186 1.067 1.220 30,857,012 1.1335 7.69%
2016-12-30 0 20 0.130 0.128 0.131 34,787,800 1.101 1.084 1.109 1.016 1.237 32,073,157 1.0846 -2.26%
2016-11-30 0 22 0.133 0.132 0.133 61,265,140 1.126 1.118 1.126 1.109 1.372 51,054,458 1.2000 -6.34%
2016-10-31 0 19 0.142 0.141 0.144 42,972,380 1.203 1.194 1.220 1.084 1.279 36,829,108 1.1668 6.77%
2016-09-30 0 21 0.133 0.131 0.133 49,455,710 1.126 1.109 1.126 1.093 1.465 36,539,831 1.3535 -23.12%
2016-08-31 0 22 0.173 0.172 0.173 36,972,000 1.465 1.457 1.465 1.381 1.541 25,347,759 1.4586 -3.89%
2016-07-29 0 20 0.180 0.178 0.181 56,072,800 1.524 1.508 1.533 1.389 1.685 35,525,590 1.5784 -6.25%
2016-06-30 0 21 0.192 0.191 0.193 32,840,195 1.626 1.618 1.635 1.584 1.728 19,992,274 1.6426 -2.54%
2016-05-31 0 21 0.197 0.197 0.198 3,194,700 1.668 1.668 1.677 1.524 1.719 1,955,277 1.6339 -1.50%
2016-04-29 0 20 0.200 0.197 0.200 20,778,060 1.694 1.668 1.694 1.635 1.897 12,000,867 1.7314 -8.26%
2016-03-31 0 21 0.218 0.217 0.218 77,585,800 1.846 1.838 1.846 1.779 2.160 40,444,482 1.9183 2.35%
2016-02-29 0 18 0.213 0.211 0.213 28,846,860 1.804 1.787 1.804 1.711 1.889 16,027,133 1.7999 0.47%
2016-01-29 0 20 0.212 0.211 0.213 34,520,120 1.796 1.787 1.804 1.719 1.990 18,742,795 1.8418 -7.83%
2015-12-31 0 22 0.230 0.228 0.230 39,447,980 1.948 1.931 1.948 1.880 2.033 20,258,843 1.9472 -4.17%
2015-11-30 0 21 0.240 0.237 0.240 26,452,260 2.033 2.007 2.033 1.779 2.160 13,460,241 1.9652 4.35%
2015-10-30 0 20 0.230 0.228 0.230 13,915,320 1.948 1.931 1.948 1.829 2.016 7,230,747 1.9245 -0.43%
2015-09-30 0 20 0.231 0.230 0.236 21,792,517 1.956 1.948 1.999 1.779 2.075 11,208,200 1.9443 -7.60%
2015-08-31 0 21 0.250 0.249 0.250 92,603,020 2.117 2.109 2.117 1.694 2.287 43,948,867 2.1071 -3.85%
2015-07-31 1 22 0.260 0.255 0.260 97,383,820 2.202 2.160 2.202 1.262 2.541 50,037,855 1.9462 -3.70%
2015-06-30 0 22 0.270 0.265 0.270 200,687,460 2.287 2.244 2.287 2.050 2.795 82,071,576 2.4453 -14.29%
2015-05-29 0 19 0.315 0.315 0.320 740,807,578 2.668 2.668 2.710 2.160 3.557 276,624,285 2.6780 6.78%
2015-04-30 1 19 - - - 87,927,190 2.498 - - 1.635 2.626 42,498,940 2.0689 31.70%
2015-03-31 0 22 0.224 0.223 0.229 30,711,100 1.897 1.889 1.939 1.880 2.244 15,025,880 2.0439 -7.44%
2015-02-27 0 18 0.242 0.241 0.243 9,423,240 2.050 2.041 2.058 1.906 2.244 4,604,819 2.0464 5.68%
2015-01-30 0 21 0.229 0.228 0.230 6,440,740 1.939 1.931 1.948 1.872 2.371 3,050,988 2.1110 -3.78%
2014-12-31 0 21 0.238 0.238 0.240 3,254,118 2.016 2.016 2.033 1.914 2.160 1,595,251 2.0399 -4.80%
2014-11-28 0 20 0.250 0.243 0.250 8,050,500 2.117 2.058 2.117 2.117 2.414 3,542,169 2.2728 -9.09%
2014-10-31 0 21 0.275 0.270 0.280 66,656,941 2.329 2.287 2.371 2.202 2.710 27,241,233 2.4469 -5.17%
2014-09-30 0 21 0.290 0.280 0.295 25,022,440 2.456 2.371 2.498 1.787 2.880 10,976,000 2.2797 18.37%
2014-08-29 0 21 0.245 0.238 0.245 19,279,720 2.075 2.016 2.075 1.973 2.109 9,365,494 2.0586 -1.21%
2014-07-31 0 22 0.248 0.247 0.250 8,366,460 2.100 2.092 2.117 1.948 2.287 3,967,229 2.1089 1.64%
2014-06-30 0 20 0.244 0.244 0.250 4,256,100 2.067 2.067 2.117 2.033 2.456 1,969,446 2.1611 -1.61%
2014-05-30 0 20 0.248 0.244 0.248 3,329,140 2.100 2.067 2.100 2.100 2.202 1,568,000 2.1232 -6.42%
2014-04-30 0 20 0.265 0.260 0.265 4,831,200 2.244 2.202 2.244 2.202 2.541 1,978,892 2.4414 -11.67%
2014-03-31 0 21 0.300 0.300 0.305 13,139,580 2.541 2.541 2.583 2.024 2.541 5,761,928 2.2804 5.26%
2014-02-28 0 19 0.285 0.285 0.290 5,627,400 2.414 2.414 2.456 2.371 2.541 2,313,036 2.4329 0.00%
2014-01-30 0 21 0.285 0.285 0.295 11,061,400 2.414 2.414 2.498 2.371 2.710 4,380,482 2.5252 -1.72%
2013-12-31 0 20 0.290 0.285 0.295 8,995,600 2.456 2.414 2.498 2.287 2.541 3,721,639 2.4171 -1.69%
2013-11-29 0 21 0.295 0.295 0.300 7,470,900 2.498 2.498 2.541 2.371 2.710 2,968,337 2.5169 0.00%
2013-10-31 0 21 0.295 0.295 0.305 7,313,800 2.498 2.498 2.583 2.456 2.880 2,857,349 2.5596 -3.28%
2013-09-30 0 20 0.305 0.305 0.315 14,239,100 2.583 2.583 2.668 2.287 2.710 5,495,084 2.5912 8.93%
2013-08-30 0 21 0.280 0.280 0.290 8,187,300 2.371 2.371 2.456 2.244 2.541 3,457,157 2.3682 -6.67%
2013-07-31 0 22 0.300 0.295 0.305 15,565,700 2.541 2.498 2.583 2.117 2.710 6,656,916 2.3383 5.26%
2013-06-28 0 19 0.285 0.275 0.290 13,441,200 2.414 2.329 2.456 2.117 2.753 5,459,663 2.4619 -5.00%
2013-05-31 0 21 0.300 0.295 0.300 9,459,200 2.541 2.498 2.541 2.371 2.880 3,596,482 2.6301 0.00%
2013-04-30 0 20 0.300 0.295 0.305 21,594,100 2.541 2.498 2.583 2.287 2.753 8,612,193 2.5074 -1.64%
2013-03-28 0 20 0.305 0.305 0.310 12,081,300 2.583 2.583 2.626 2.498 2.753 4,628,434 2.6102 -6.15%
2013-02-28 0 17 0.325 0.325 0.330 6,790,500 2.753 2.753 2.795 2.583 2.922 2,519,663 2.6950 -2.99%
2013-01-31 0 22 0.335 0.330 0.340 5,680,400 2.837 2.795 2.880 2.753 3.176 1,950,554 2.9122 1.52%
2012-12-31 0 19 0.330 0.325 0.340 3,791,720 2.795 2.753 2.880 2.583 3.049 1,339,251 2.8312 -5.71%
2012-11-30 12 22 0.350 0.345 0.360 10,740,100 2.964 2.922 3.049 2.922 3.472 3,391,036 3.1672 -11.39%
2012-10-31 2 20 - - - 10,714,700 3.345 - - 2.541 3.642 3,525,639 3.0391 29.51%
2012-09-28 0 20 0.305 0.300 0.310 10,817,634 2.583 2.541 2.626 2.117 2.710 4,388,874 2.4648 27.08%
2012-08-31 0 23 0.240 0.240 0.243 11,667,678 2.033 2.033 2.058 1.990 2.837 4,665,176 2.5010 -27.27%
2012-07-31 0 21 0.330 0.330 0.335 4,173,910 2.795 2.795 2.837 2.710 3.091 1,425,533 2.9280 -1.49%
2012-06-29 0 21 0.335 0.320 0.325 2,955,839 2.837 2.710 2.753 2.583 3.007 1,064,724 2.7762 -1.47%
2012-05-31 0 22 0.340 0.325 0.340 7,196,934 2.880 2.753 2.880 2.837 3.345 2,304,874 3.1225 -11.69%
2012-04-30 0 18 0.385 0.385 0.390 7,561,087 3.261 3.261 3.303 2.795 3.388 2,311,359 3.2713 1.32%
2012-03-30 0 22 0.380 0.380 0.390 21,025,719 3.218 3.218 3.303 3.218 3.515 6,220,111 3.3803 -7.32%
2012-02-29 0 21 0.410 0.410 0.415 61,997,300 3.472 3.472 3.515 3.388 3.811 17,276,337 3.5886 -6.82%
2012-01-31 0 18 0.440 0.435 0.440 51,230,100 3.727 3.684 3.727 3.388 4.065 13,552,337 3.7802 -2.22%
2011-12-30 0 20 0.450 0.440 0.450 20,224,600 3.811 3.727 3.811 3.303 3.854 5,674,554 3.5641 4.65%
2011-11-30 0 22 0.430 0.430 0.440 29,539,700 3.642 3.642 3.727 3.642 4.108 7,681,783 3.8454 -5.49%
2011-10-31 0 20 0.455 0.450 0.455 17,850,800 3.854 3.811 3.854 3.134 4.108 4,896,458 3.6457 13.75%
2011-09-30 0 20 0.400 0.400 0.405 26,606,800 3.388 3.388 3.430 3.345 4.398 6,715,102 3.9622 -22.96%
2011-08-31 0 23 0.540 0.530 0.550 56,994,600 4.398 4.316 4.479 3.787 4.805 13,379,763 4.2598 5.88%
2011-07-29 0 20 0.510 0.500 0.510 33,547,400 4.153 4.072 4.153 3.990 4.560 8,013,613 4.1863 -7.27%
2011-06-30 0 21 0.550 0.540 0.550 63,494,400 4.479 4.398 4.479 3.828 4.642 15,036,270 4.2227 1.85%
2011-05-31 0 20 0.540 0.530 0.540 183,387,900 4.398 4.316 4.398 3.705 4.968 41,968,937 4.3696 16.13%
2011-04-29 0 18 0.465 0.465 0.470 166,595,463 3.787 3.787 3.828 3.257 4.031 47,151,210 3.5332 14.81%
2011-03-31 0 23 0.405 0.395 0.405 78,264,016 3.298 3.217 3.298 3.257 3.746 22,589,834 3.4646 -10.99%
2011-02-28 0 18 0.455 0.455 0.465 39,839,300 3.705 3.705 3.787 3.705 3.990 10,413,031 3.8259 -5.21%
2011-01-31 0 21 0.480 0.480 0.485 74,325,459 3.909 3.909 3.950 3.787 4.072 18,753,961 3.9632 -2.04%
2010-12-31 0 22 0.490 0.485 0.490 58,671,300 3.990 3.950 3.990 3.909 4.398 14,251,609 4.1168 -7.55%
2010-11-30 0 22 0.530 0.520 0.530 96,353,300 4.316 4.235 4.316 3.950 4.316 23,078,126 4.1751 1.92%
2010-10-29 0 20 0.520 0.510 0.520 140,126,883 4.235 4.153 4.235 3.542 4.235 35,345,619 3.9645 16.85%
2010-09-30 0 21 0.445 0.445 0.450 62,089,450 3.624 3.624 3.665 3.429 3.828 17,063,108 3.6388 3.33%
2010-08-31 0 22 0.450 0.445 0.450 107,232,293 3.507 3.468 3.507 3.351 3.819 30,497,685 3.5161 -7.22%
2010-07-30 0 21 0.485 0.475 0.485 120,278,900 3.780 3.702 3.780 3.624 3.975 31,587,073 3.8079 -6.73%
2010-06-30 0 21 0.520 0.510 0.520 148,419,400 4.053 3.975 4.053 3.273 4.130 38,327,411 3.8724 23.81%
2010-05-31 0 20 0.420 0.405 0.420 80,588,270 3.273 3.156 3.273 2.923 4.053 22,901,366 3.5189 -16.00%
2010-04-30 0 19 0.500 0.495 0.500 111,065,200 3.897 3.858 3.897 3.507 4.053 29,186,317 3.8054 -1.96%
2010-03-31 0 23 0.510 0.510 0.520 258,676,000 3.975 3.975 4.053 3.507 4.364 65,201,509 3.9673 12.09%
2010-02-26 0 18 0.455 0.450 0.455 72,372,803 3.546 3.507 3.546 3.351 3.975 19,924,405 3.6324 -5.21%
2010-01-29 0 20 0.480 0.485 0.490 224,340,150 3.741 3.780 3.819 3.156 3.975 62,068,080 3.6144 12.94%
2009-12-31 6 22 0.425 0.420 0.430 205,416,008 3.312 3.273 3.351 3.156 4.520 53,795,875 3.8184 -10.53%
2009-11-30 0 21 0.475 0.470 0.475 360,747,300 3.702 3.663 3.702 2.845 4.053 103,123,448 3.4982 1.06%
2009-10-30 0 20 0.470 0.465 0.470 299,012,100 3.663 3.624 3.663 3.624 4.988 70,694,634 4.2296 -22.95%
2009-09-30 0 22 0.610 0.610 0.620 368,575,700 4.754 4.754 4.832 4.598 5.611 72,205,917 5.1045 -4.69%
2009-08-31 0 21 0.640 0.630 0.640 439,176,500 4.988 4.910 4.988 4.364 5.533 89,347,650 4.9154 3.23%
2009-07-31 5 22 0.620 0.610 0.620 1,144,610,800 4.832 4.754 4.832 4.208 6.235 220,695,830 5.1864 3.33%
2009-06-30 0 22 0.600 0.590 0.600 548,396,960 4.676 4.598 4.676 3.195 4.988 145,247,416 3.7756 39.53%
2009-05-29 0 19 0.430 0.430 0.435 450,584,530 3.351 3.351 3.390 2.611 3.702 144,536,941 3.1174 30.30%
2009-04-30 1 20 0.330 0.330 0.335 233,177,970 2.572 2.572 2.611 1.792 2.806 97,936,737 2.3809 44.10%
2009-03-31 0 22 0.229 0.224 0.229 6,820,420 1.785 1.746 1.785 1.644 1.948 3,760,115 1.8139 -1.72%
2009-02-27 0 20 0.233 0.230 0.233 18,819,116 1.816 1.792 1.816 1.075 2.104 10,999,595 1.7109 58.50%
2009-01-30 0 18 0.147 0.147 0.163 2,380,700 1.146 1.146 1.270 1.013 1.426 1,973,470 1.2064 4.26%
2008-12-31 0 21 0.141 0.141 0.149 8,190,740 1.099 1.099 1.161 0.834 1.621 7,093,202 1.1547 22.61%
2008-11-28 0 20 0.115 0.110 0.116 3,402,060 0.896 0.857 0.904 0.779 1.013 3,739,072 0.9099 15.00%
2008-10-31 0 21 0.100 0.099 0.120 2,437,840 0.779 0.772 0.935 0.740 1.629 2,412,304 1.0106 -50.25%
2008-09-30 0 21 0.201 0.182 0.201 16,621,260 1.566 1.418 1.566 1.325 2.026 10,082,919 1.6485 -10.67%
2008-08-29 0 19 0.225 0.224 0.226 7,349,380 1.754 1.746 1.761 1.403 1.792 4,431,968 1.6583 7.14%
2008-07-31 0 22 0.210 0.210 0.220 4,865,480 1.637 1.637 1.715 1.496 1.863 2,881,934 1.6883 -10.26%
2008-06-30 0 20 0.234 0.225 0.234 4,985,460 1.824 1.754 1.824 1.637 2.104 2,653,535 1.8788 -6.40%
2008-05-30 0 20 0.250 0.246 0.250 36,501,600 1.948 1.917 1.948 1.839 2.416 16,542,763 2.2065 2.04%
2008-04-30 0 21 0.245 0.239 0.245 4,044,040 1.909 1.863 1.909 1.559 2.143 2,124,881 1.9032 5.60%
2008-03-31 0 19 0.232 0.232 0.233 25,924,900 1.808 1.808 1.816 1.403 2.494 12,400,271 2.0907 -6.45%
2008-02-29 0 19 0.248 0.242 0.248 6,640,084 1.933 1.886 1.933 1.816 2.143 3,432,145 1.9347 -0.80%
2008-01-31 0 22 0.250 0.232 0.250 53,916,540 1.948 1.808 1.948 1.800 3.117 22,204,492 2.4282 -11.35%
2007-12-31 0 19 2.820 2.800 2.950 40,669,108 2.198 2.182 2.299 1.715 2.533 18,703,058 2.1745 25.33%
2007-11-30 4 22 2.250 2.230 2.250 20,789,640 1.754 1.738 1.754 1.450 1.870 12,733,888 1.6326 -3.02%
2007-10-31 1 21 2.320 2.270 2.320 69,168,728 1.808 1.769 1.808 0.779 2.338 46,330,616 1.4929 120.95%
2007-09-28 0 19 1.050 1.050 1.080 4,054,240 0.818 0.818 0.842 0.779 0.896 4,947,790 0.8194 5.00%
2007-08-31 0 23 1.000 1.000 1.030 7,246,240 0.779 0.779 0.803 0.701 1.037 8,427,668 0.8598 -25.93%
2007-07-31 1 21 1.350 1.330 1.350 27,470,968 1.052 1.037 1.052 0.748 1.185 28,067,932 0.9787 35.00%
2007-06-29 0 20 1.000 1.000 1.030 30,687,648 0.779 0.779 0.803 0.670 1.052 40,659,134 0.7548 5.26%
2007-05-31 0 21 0.950 0.830 0.980 660,400 0.740 0.647 0.764 0.608 0.740 954,657 0.6918 18.75%
2007-04-30 0 18 0.800 0.740 0.800 669,240 0.623 0.577 0.623 0.468 0.623 1,188,702 0.5630 5.26%
2007-03-30 0 22 0.760 0.710 0.760 753,664 0.592 0.553 0.592 0.546 0.623 1,245,160 0.6053 8.57%
2007-02-28 0 18 0.700 0.700 - 429,224 0.546 0.546 - 0.546 0.655 716,506 0.5991 -5.41%
2007-01-31 0 22 0.740 0.710 0.820 1,749,800 0.577 0.553 0.639 0.561 0.670 2,848,572 0.6143 -15.91%
2006-12-29 0 19 0.880 0.700 0.880 477,440 0.686 0.546 0.686 0.514 0.686 790,415 0.6040 17.33%
2006-11-30 0 22 0.750 0.750 0.820 1,647,200 0.585 0.585 0.639 0.585 0.678 2,727,444 0.6039 -8.54%
2006-10-31 1 20 0.820 0.800 0.830 625,704 0.639 0.623 0.647 0.623 0.670 979,293 0.6389 2.50%
2006-09-29 0 21 0.800 0.790 - 179,696 0.623 0.616 - 0.600 0.631 293,583 0.6121 -1.23%
2006-08-31 0 23 0.810 0.800 0.850 700,080 0.631 0.623 0.662 0.522 0.647 1,231,815 0.5683 12.50%
2006-07-31 0 21 0.720 0.690 0.740 1,391,040 0.561 0.538 0.577 0.475 0.585 2,713,073 0.5127 -4.00%
2006-06-30 0 22 0.750 0.710 0.840 114,192 0.585 0.553 0.655 0.475 0.623 198,117 0.5764 -21.05%
2006-05-30 0 20 0.950 0.340 0.950 1,008,160 0.740 0.265 0.740 0.468 0.920 1,383,739 0.7286 -13.64%
2006-04-28 0 17 1.100 1.000 1.150 6,641,264 0.857 0.779 0.896 0.405 0.857 14,447,137 0.4597 144.44%
2006-03-31 0 23 0.450 0.350 0.600 859,648 0.351 0.273 0.468 0.269 0.390 2,749,001 0.3127 30.43%
2006-02-28 0 20 0.345 0.340 - 2,204,476 0.269 0.265 - 0.218 0.269 8,737,675 0.2523 15.00%
2006-01-27 0 19 0.300 - 0.320 0 0.234 - 0.249 - - 0 - 0.00%
2005-12-30 2 20 0.300 0.240 0.340 235,920 0.234 0.187 0.265 0.195 0.277 903,331 0.2612 -9.09%
2005-11-30 5 22 - - - 0 0.257 - - - - 0 - 0.00%
2005-10-31 0 20 0.330 - 0.330 80,040 0.257 - 0.257 0.269 0.269 297,689 0.2689 -2.94%
2005-09-30 0 21 0.340 - 0.345 933,664 0.265 - 0.269 0.249 0.265 3,547,627 0.2632 0.00%
2005-08-31 0 23 0.340 - 0.340 730,624 0.265 - 0.265 0.179 0.265 3,085,697 0.2368 21.43%
2005-07-29 0 20 0.280 - - 34,944 0.218 - - - - 160,136 0.2182 -17.65%
2005-06-30 0 22 0.034 0.010 0.034 1,360 0.265 0.078 0.265 0.265 0.265 5,133 0.2650 13.33%
2005-05-31 0 20 0.030 0.010 0.033 0 0.234 0.078 0.257 - - 0 - 0.00%
2005-04-29 0 20 0.030 0.010 - 37,680 0.234 0.078 - 0.210 0.234 175,534 0.2147 -6.25%
2005-03-31 0 21 0.032 0.030 0.032 0 0.249 0.234 0.249 - - 0 - -5.88%
2005-02-28 0 17 0.034 0.010 - 0 0.265 0.078 - - - 0 - 0.00%
2005-01-31 0 21 0.034 - - 0 0.265 - - - - 0 - 0.00%
2004-12-31 0 22 0.034 - 0.034 34,304 0.265 - 0.265 0.265 0.296 129,341 0.2652 -37.04%
2004-11-30 2 22 0.054 - - 425,192 0.421 - - 0.327 0.452 1,137,376 0.3738 42.11%
2004-10-29 0 19 0.038 - 0.038 90,432 0.296 - 0.296 0.171 0.327 356,200 0.2539 65.22%
2004-09-30 0 21 0.023 0.020 - 6,808 0.179 0.156 - 0.179 0.179 37,981 0.1792 15.00%
2004-08-31 0 22 0.020 - - 87,280 0.156 - - 0.117 0.195 616,934 0.1415 -20.00%
2004-07-30 0 21 0.025 - 0.025 400 0.195 - 0.195 0.195 0.195 2,053 0.1948 8.70%
2004-06-30 0 21 0.023 - 0.025 0 0.179 - 0.195 - - 0 - 0.00%
2004-05-31 0 20 0.023 - - 0 0.179 - - - - 0 - 0.00%
2004-04-30 0 19 0.023 0.013 - 3,496 0.179 0.101 - 0.179 0.179 19,504 0.1792 -4.17%
2004-03-31 0 23 0.024 - - 11,328 0.187 - - - - 60,564 0.1870 4.35%
2004-02-27 6 20 0.023 - - 10,928 0.179 - - 0.171 0.218 50,299 0.2173 -34.29%
2004-01-30 0 19 0.035 - - 96,120 0.273 - - 0.273 0.351 300,768 0.3196 -12.50%
2003-12-31 0 21 0.040 0.032 0.040 140,600 0.312 0.249 0.312 0.312 0.390 364,412 0.3858 -23.08%
2003-11-28 0 20 0.052 - - 0 0.405 - - - - 0 - 0.00%
2003-10-31 0 22 0.052 0.020 - 37,232 0.405 0.156 - 0.405 0.507 84,174 0.4423 -28.77%
2003-09-30 2 21 0.073 0.057 - 6,371,632 0.569 0.444 - 0.507 0.655 14,788,966 0.4308 -6.41%
2003-08-29 0 21 0.078 - 0.080 1,383,544 0.608 - 0.623 0.491 0.639 2,295,282 0.6028 11.43%
2003-07-31 0 22 0.070 - 0.070 616 0.546 - 0.546 0.600 0.600 1,027 0.6001 -10.26%
2003-06-30 0 20 0.078 - 0.078 31,232 0.608 - 0.608 0.686 0.748 43,114 0.7244 21.87%
2003-05-30 0 20 0.064 0.064 - 28,800 0.499 0.499 - 0.312 0.390 82,121 0.3507 42.22%
2003-04-30 0 20 0.045 - 0.050 61,000 0.351 - 0.390 0.234 0.242 256,628 0.2377 50.00%
2003-03-31 0 21 0.030 - 0.048 57,192 0.234 - 0.374 0.234 0.390 152,950 0.3739 -38.78%
2003-02-28 0 19 0.049 0.049 0.051 325,776 0.382 0.382 0.397 0.179 0.351 1,376,553 0.2367 36.11%
2003-01-30 0 21 0.036 0.032 0.042 1,438,592 0.281 0.249 0.327 0.249 0.436 4,256,947 0.3379 5.88%
2002-12-31 0 20 0.034 0.034 - 333,864 0.265 0.265 - 0.179 0.265 1,543,875 0.2163 21.43%
2002-11-29 0 21 0.028 0.028 0.036 108,080 0.218 0.218 0.281 0.203 0.265 417,791 0.2587 -20.00%
2002-10-31 0 21 0.035 - 0.035 115,960 0.273 - 0.273 0.312 0.444 310,007 0.3741 -64.29%
2002-09-30 0 21 0.098 - - 118,584 0.764 - - 0.468 0.803 235,071 0.5045 -13.27%
2002-08-30 0 22 0.113 - 0.115 48,200 0.881 - 0.896 0.935 0.943 51,326 0.9391 -1.74%
2002-07-31 0 22 0.115 - 0.115 188,816 0.896 - 0.896 0.592 0.904 270,999 0.6967 19.79%
2002-06-28 0 20 0.096 - 0.096 254,424 0.748 - 0.748 0.592 0.748 411,632 0.6181 18.52%
2002-05-31 0 21 0.081 0.081 - 66,280 0.631 0.631 - 0.577 0.631 106,757 0.6208 -8.99%
2002-04-30 0 20 0.089 0.089 0.090 87,040 0.694 0.694 0.701 0.623 0.623 139,606 0.6235 12.66%
2002-03-28 0 20 0.079 0.079 - 487,936 0.616 0.616 - 0.460 0.717 872,536 0.5592 -21.00%
2002-02-28 0 17 0.100 - - 15,200 0.779 - - 0.740 0.740 20,530 0.7404 -9.09%
2002-01-31 0 22 0.110 - 0.110 133,888 0.857 - 0.857 0.662 0.904 172,454 0.7764 -7.56%
2001-12-31 0 19 0.119 - - 8,992 0.927 - - 0.888 1.013 9,239 0.9733 -20.67%
2001-11-30 0 22 0.150 - 0.150 653,392 1.169 - 1.169 0.912 1.231 597,430 1.0937 -4.46%
2001-10-31 0 20 0.157 - 0.157 307,256 1.224 - 1.224 0.998 1.286 254,575 1.2069 25.60%
2001-09-28 0 20 0.125 - 0.125 374,992 0.974 - 0.974 0.966 1.247 337,723 1.1104 -24.24%
2001-08-31 0 22 0.165 - 0.165 8,672,040 1.286 - 1.286 1.216 2.026 5,867,546 1.4780

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top