Media Asia Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08075  2001-05-31  2023-02-22  2023-03-21
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
2023-03-20 14 14 - - - 0 0.250 - - - - 0 - 0.00%
2023-02-28 4 20 - - - 656,673 0.250 - - 0.221 0.330 2,515,054 0.2611 -10.71%
2023-01-31 0 18 0.280 0.255 0.280 37,272 0.280 0.255 0.280 0.300 0.300 124,970 0.2982 -6.67%
2022-12-30 0 20 0.300 0.250 0.365 44,150 0.300 0.250 0.365 0.280 0.330 139,790 0.3158 -9.09%
2022-11-30 0 22 0.330 0.275 0.330 187,450 0.330 0.275 0.330 0.295 0.600 468,300 0.4003 10.00%
2022-10-31 0 20 0.300 0.265 0.370 19,247 0.300 0.265 0.370 0.265 0.330 64,030 0.3006 -27.71%
2022-09-30 0 21 0.415 - 0.495 57,704 0.415 - 0.495 0.415 0.550 125,400 0.4602 -25.89%
2022-08-31 0 23 0.560 0.550 0.600 14,091 0.560 0.550 0.600 0.550 0.550 26,200 0.5378 -9.68%
2022-07-29 0 20 0.620 0.550 0.690 145,830 0.620 0.550 0.690 0.570 0.870 219,231 0.6652 8.77%
2022-06-30 0 21 0.570 - 0.700 314,780 0.570 - 0.700 0.385 0.780 539,075 0.5839 -12.31%
2022-05-31 0 20 0.650 - 0.750 843,248 0.650 - 0.750 0.485 1.190 1,156,600 0.7291 16.07%
2022-04-29 0 18 0.560 0.405 0.560 57,550 0.560 0.405 0.560 0.560 0.830 77,020 0.7472 -29.11%
2022-03-31 0 23 0.790 0.680 0.810 238,112 0.790 0.680 0.810 0.750 1.080 265,547 0.8967 -7.06%
2022-02-28 0 17 0.850 - 0.850 195,720 0.850 - 0.850 0.860 0.990 208,201 0.9401 -15.00%
2022-01-31 0 21 1.000 0.950 1.200 150,707 1.000 0.950 1.200 0.980 1.400 136,858 1.1012 -15.97%
2021-12-31 0 22 1.190 1.120 1.200 685,536 1.190 1.120 1.200 1.090 1.340 563,875 1.2158 -15.00%
2021-11-30 0 22 1.400 1.280 1.420 1,254,780 1.400 1.280 1.420 1.280 1.580 862,050 1.4556 -12.50%
2021-10-29 0 18 1.600 1.510 1.620 3,919,791 1.600 1.510 1.620 1.480 1.670 2,455,750 1.5962 5.96%
2021-09-30 0 21 1.510 1.500 1.530 20,527,805 1.510 1.500 1.530 1.260 1.740 14,240,022 1.4416 8.63%
2021-08-31 0 22 1.390 1.320 1.390 48,718,679 1.390 1.320 1.390 1.320 1.620 33,048,055 1.4742 -8.55%
2021-07-30 0 21 1.520 1.490 1.530 12,572,819 1.520 1.490 1.530 1.370 1.700 7,870,407 1.5975 -7.88%
2021-06-30 0 21 1.650 1.630 1.650 64,530,228 1.650 1.630 1.650 1.320 2.440 36,441,196 1.7708 21.32%
2021-05-31 0 20 1.360 1.330 1.360 22,336,543 1.360 1.330 1.360 1.320 1.480 15,858,230 1.4085 -7.48%
2021-04-30 0 19 1.470 1.460 1.480 21,145,308 1.470 1.460 1.480 1.290 1.540 14,732,658 1.4353 10.53%
2021-03-31 0 23 1.330 1.330 1.370 16,676,878 1.330 1.330 1.370 1.290 1.500 12,291,627 1.3568 -2.92%
2021-02-26 0 18 1.370 1.370 1.470 61,240,002 1.370 1.370 1.470 0.650 1.900 50,820,003 1.2050 117.46%
2021-01-29 0 20 0.630 0.630 0.650 21,051,608 0.630 0.630 0.650 0.240 0.790 40,562,247 0.5190 -4.55%
2020-12-31 0 22 0.660 0.520 0.660 2,919,765 0.660 0.520 0.660 0.330 0.900 4,830,361 0.6045 88.57%
2020-11-30 4 21 0.035 0.033 0.036 1,707,769 0.350 0.330 0.360 0.180 0.350 6,872,047 0.2485 84.21%
2020-10-30 0 18 0.019 0.017 0.021 559,857 0.190 0.170 0.210 0.180 0.300 2,642,010 0.2119 -32.14%
2020-09-30 0 22 0.028 0.027 0.028 302,348 0.280 0.270 0.280 0.210 0.360 1,196,050 0.2528 7.69%
2020-08-31 0 21 0.026 0.021 0.026 497,532 0.260 0.210 0.260 0.180 0.300 2,131,200 0.2335 30.00%
2020-07-31 0 22 0.020 0.019 0.020 592,760 0.200 0.190 0.200 0.160 0.240 3,302,490 0.1795 0.00%
2020-06-30 0 21 0.020 0.019 0.020 499,234 0.200 0.190 0.200 0.180 0.300 2,396,065 0.2084 -13.04%
2020-05-29 0 20 0.023 0.022 0.026 209,553 0.230 0.220 0.260 0.210 0.350 767,975 0.2729 4.55%
2020-04-29 0 19 0.022 0.021 0.027 160,166 0.220 0.210 0.270 0.160 0.300 667,072 0.2401 22.22%
2020-03-31 0 22 0.018 0.018 0.022 816,753 0.180 0.180 0.220 0.170 0.520 3,416,970 0.2390 -64.00%
2020-02-28 0 20 0.050 0.041 0.050 329,362 0.500 0.410 0.500 0.310 0.550 892,525 0.3690 13.64%
2020-01-31 0 20 0.044 0.041 0.044 83,260 0.440 0.410 0.440 0.400 0.680 177,600 0.4688 -15.38%
2019-12-31 0 20 0.052 0.045 0.056 16,213 0.520 0.450 0.560 0.460 0.570 32,725 0.4954 0.00%
2019-11-29 0 21 0.052 0.044 0.056 41,418 0.520 0.440 0.560 0.460 0.630 74,720 0.5543 -11.86%
2019-10-31 0 21 0.059 0.048 0.061 326,686 0.590 0.480 0.610 0.430 0.690 653,480 0.4999 11.32%
2019-09-30 0 21 0.053 0.050 0.053 403,423 0.530 0.500 0.530 0.460 0.710 777,295 0.5190 -3.64%
2019-08-30 0 22 0.055 0.054 0.060 305,671 0.550 0.540 0.600 0.530 0.780 460,357 0.6640 -32.93%
2019-07-31 0 22 0.082 0.075 0.082 106,761 0.820 0.750 0.820 0.700 0.910 141,245 0.7559 3.80%
2019-06-28 0 19 0.079 0.077 0.079 177,423 0.790 0.770 0.790 0.710 0.900 230,415 0.7700 -7.06%
2019-05-31 0 21 0.085 0.080 0.086 481,755 0.850 0.800 0.860 0.690 0.980 599,590 0.8035 -12.37%
2019-04-30 0 19 0.097 0.097 0.099 56,288 0.970 0.970 0.990 0.850 0.990 60,000 0.9381 -1.02%
2019-03-29 0 21 0.098 0.085 0.098 111,784 0.980 0.850 0.980 0.800 1.020 124,150 0.9004 2.08%
2019-02-28 0 17 0.096 0.086 0.096 37,132 0.960 0.860 0.960 0.790 1.180 40,251 0.9225 -3.03%
2019-01-31 0 22 0.099 0.086 0.099 220,734 0.990 0.860 0.990 0.660 1.180 272,090 0.8113 41.43%
2018-12-31 0 19 0.070 0.065 0.085 450,696 0.700 0.650 0.850 0.600 1.100 526,091 0.8567 -2.78%
2018-11-30 0 22 0.072 0.069 0.074 407,360 0.720 0.690 0.740 0.620 0.800 595,498 0.6841 2.86%
2018-10-31 0 21 0.070 0.068 0.070 680,300 0.700 0.680 0.700 0.680 1.130 829,280 0.8204 -22.22%
2018-09-28 0 19 0.090 0.081 0.092 484,214 0.900 0.810 0.920 0.700 1.000 580,810 0.8337 -20.35%
2018-08-31 0 23 0.113 0.089 0.113 143,370 1.130 0.890 1.130 0.750 1.180 168,700 0.8499 20.21%
2018-07-31 0 21 0.094 0.081 0.096 1,081,685 0.940 0.810 0.960 0.800 1.150 1,209,180 0.8946 -10.48%
2018-06-29 0 20 0.105 0.095 0.107 277,905 1.050 0.950 1.070 0.850 1.320 265,228 1.0478 -5.41%
2018-05-31 0 21 0.111 0.092 0.126 1,067,533 1.110 0.920 1.260 0.950 1.320 987,715 1.0808 -14.62%
2018-04-30 0 19 0.130 0.111 0.130 455,305 1.300 1.110 1.300 1.260 1.600 343,540 1.3253 -18.24%
2018-03-29 0 21 0.159 0.148 0.162 2,348,921 1.590 1.480 1.620 1.500 2.200 1,263,828 1.8586 -14.52%
2018-02-28 0 18 0.186 0.153 0.186 1,369,471 1.860 1.530 1.860 1.470 2.350 737,143 1.8578 5.08%
2018-01-31 0 22 0.177 0.177 0.199 494,302 1.770 1.770 1.990 1.770 2.150 259,050 1.9081 -6.84%
2017-12-29 0 19 0.190 0.189 0.210 2,395,011 1.900 1.890 2.100 1.770 2.300 1,145,802 2.0902 -9.52%
2017-11-30 0 22 0.210 0.203 0.210 7,877,936 2.100 2.030 2.100 2.010 3.300 2,949,331 2.6711 0.00%
2017-10-31 0 20 0.210 0.210 0.213 838,238 2.100 2.100 2.130 2.010 3.500 374,382 2.2390 -6.25%
2017-09-29 0 21 0.224 0.213 0.225 269,342 2.240 2.130 2.250 2.010 2.350 126,055 2.1367 4.19%
2017-08-31 0 22 0.215 0.208 0.215 254,635 2.150 2.080 2.150 2.010 2.450 114,197 2.2298 -10.79%
2017-07-31 0 21 0.241 0.227 0.241 719,750 2.410 2.270 2.410 2.220 2.700 301,016 2.3911 -3.60%
2017-06-30 0 22 0.250 0.233 0.250 1,799,195 2.500 2.330 2.500 2.400 3.050 672,036 2.6772 -16.67%
2017-05-31 0 20 0.300 0.290 0.315 1,876,723 3.000 2.900 3.150 2.500 3.250 603,683 3.1088 -4.76%
2017-04-28 0 17 0.315 0.310 0.315 406,222 3.150 3.100 3.150 2.800 3.350 133,165 3.0505 -1.56%
2017-03-31 0 23 0.320 0.300 0.330 4,660,327 3.200 3.000 3.300 2.950 3.600 1,400,509 3.3276 -8.57%
2017-02-28 0 20 0.350 0.350 0.355 578,297 3.500 3.500 3.550 3.500 3.600 162,500 3.5588 0.00%
2017-01-27 0 19 0.350 0.335 0.355 640,012 3.500 3.350 3.550 3.150 3.600 191,690 3.3388 -2.78%
2016-12-30 0 20 0.360 0.310 0.360 404,028 3.600 3.100 3.600 3.000 3.950 116,890 3.4565 12.50%
2016-11-30 0 22 0.320 0.315 0.335 4,149,129 3.200 3.150 3.350 3.100 4.150 1,143,690 3.6278 -17.95%
2016-10-31 0 19 0.390 0.385 0.390 5,237,981 3.900 3.850 3.900 3.300 4.000 1,386,449 3.7780 -1.27%
2016-09-30 0 21 0.395 0.390 0.395 4,098,450 3.950 3.900 3.950 3.950 4.700 999,767 4.0994 -3.66%
2016-08-31 0 22 0.410 0.405 0.420 11,047,076 4.100 4.050 4.200 4.100 5.800 2,219,922 4.9763 -18.00%
2016-07-29 0 20 0.500 0.500 0.520 2,882,844 5.000 5.000 5.200 4.900 5.400 575,250 5.0115 0.00%
2016-06-30 0 21 0.500 0.495 0.500 4,830,034 5.000 4.950 5.000 4.900 5.500 961,233 5.0248 -5.66%
2016-05-31 0 21 0.530 0.520 0.530 38,117,665 5.300 5.200 5.300 4.900 6.500 6,286,625 6.0633 -11.67%
2016-04-29 0 20 0.600 0.600 0.610 64,281,825 6.000 6.000 6.100 4.600 6.300 11,523,513 5.5783 13.21%
2016-03-31 0 21 0.530 0.510 0.530 4,310,672 5.300 5.100 5.300 5.000 6.000 787,898 5.4711 1.92%
2016-02-29 0 18 0.520 0.500 0.520 3,774,347 5.200 5.000 5.200 4.300 5.300 762,150 4.9522 4.00%
2016-01-29 0 20 0.500 0.495 0.500 12,972,700 5.000 4.950 5.000 4.900 6.500 2,389,796 5.4284 -18.03%
2015-12-31 0 22 0.610 0.610 0.620 8,768,584 6.100 6.100 6.200 5.800 6.800 1,409,955 6.2191 1.67%
2015-11-30 0 21 0.600 0.600 0.610 10,672,995 6.000 6.000 6.100 6.000 7.300 1,671,161 6.3866 -11.76%
2015-10-30 0 20 0.680 0.670 0.700 13,181,110 6.800 6.700 7.000 6.400 8.000 1,895,111 6.9553 6.25%
2015-09-30 0 20 0.640 0.640 0.650 9,457,596 6.400 6.400 6.500 5.900 6.900 1,505,350 6.2827 1.59%
2015-08-31 0 21 0.630 0.620 0.630 94,960,900 6.300 6.200 6.300 5.400 9.500 12,216,140 7.7734 -25.00%
2015-07-31 0 22 0.840 0.840 0.850 132,122,353 8.400 8.400 8.500 3.000 8.600 19,230,377 6.8705 10.53%
2015-06-30 0 22 0.760 0.760 0.770 344,659,094 7.600 7.600 7.700 6.600 12.80 35,535,836 9.6989 -25.49%
2015-05-29 0 19 1.020 1.010 1.020 163,160,133 10.20 10.10 10.20 6.300 13.00 16,537,696 9.8660 8.51%
2015-04-30 0 19 0.940 0.920 0.940 167,242,322 9.400 9.200 9.400 3.101 13.20 24,431,912 6.8452 153.67%
2015-03-31 0 22 0.460 0.440 0.460 697,573 3.706 3.544 3.706 3.343 3.867 192,141 3.6305 -3.16%
2015-02-27 0 18 0.475 0.450 0.480 547,758 3.826 3.625 3.867 3.142 3.867 150,604 3.6371 2.15%
2015-01-30 0 21 0.465 0.450 0.465 2,207,269 3.746 3.625 3.746 2.658 3.988 641,570 3.4404 22.37%
2014-12-31 0 21 0.380 0.325 0.380 866,605 3.061 2.618 3.061 2.699 3.665 286,821 3.0214 -13.64%
2014-11-28 0 20 0.440 0.420 0.440 507,373 3.544 3.383 3.544 3.222 3.988 139,804 3.6292 -5.38%
2014-10-31 0 21 0.465 0.465 0.470 177,711 3.746 3.746 3.786 3.222 4.028 49,941 3.5584 3.33%
2014-09-30 0 21 0.450 0.385 0.455 1,169,782 3.625 3.101 3.665 3.101 4.189 306,261 3.8196 -5.26%
2014-08-29 0 21 0.475 0.470 0.475 829,289 3.826 3.786 3.826 3.625 4.028 216,757 3.8259 -4.04%
2014-07-31 0 22 0.495 0.470 0.495 1,165,652 3.988 3.786 3.988 3.424 4.511 303,914 3.8355 -8.33%
2014-06-30 0 20 0.540 0.540 0.550 3,091,857 4.350 4.350 4.431 3.907 4.833 710,479 4.3518 -6.90%
2014-05-30 0 20 0.580 0.580 0.590 1,645,406 4.672 4.672 4.753 3.182 4.833 396,546 4.1493 31.82%
2014-04-30 0 20 0.440 0.390 0.440 1,319,809 3.544 3.142 3.544 3.061 4.592 330,160 3.9975 -15.38%
2014-03-31 0 21 0.520 0.500 0.520 15,111,572 4.189 4.028 4.189 3.786 6.928 2,752,188 5.4907 -16.13%
2014-02-28 0 19 0.620 0.610 0.640 7,897,483 4.994 4.914 5.156 4.753 6.606 1,479,439 5.3382 -22.50%
2014-01-30 0 21 0.800 0.790 0.810 49,505,397 6.444 6.364 6.525 3.383 9.506 8,114,872 6.1006 25.00%
2013-12-31 0 20 0.032 0.031 0.032 4,600,936 5.156 4.994 5.156 4.833 8.861 716,326 6.4230 -43.86%
2013-11-29 0 21 0.057 0.057 0.059 1,960,687 9.183 9.183 9.506 8.700 9.828 216,796 9.0439 -3.39%
2013-10-31 0 21 0.059 0.056 0.059 3,506,740 9.506 9.022 9.506 8.700 10.47 375,914 9.3286 0.00%
2013-09-30 0 20 0.059 0.057 0.059 3,679,266 9.506 9.183 9.506 9.022 11.76 359,590 10.232 -18.06%
2013-08-30 0 21 0.072 0.067 0.072 70,927,802 11.60 10.79 11.60 9.344 14.18 7,059,017 10.048 -7.69%
2013-07-31 0 22 0.078 0.080 0.082 3,033,618 12.57 12.89 13.21 6.928 13.21 316,254 9.5924 56.00%
2013-06-28 0 19 0.050 0.049 0.050 8,728,376 8.056 7.894 8.056 6.606 9.183 1,064,954 8.1960 -10.71%
2013-05-31 0 21 0.056 0.052 0.056 3,887,020 9.022 8.378 9.022 5.639 9.667 549,062 7.0794 1.82%
2013-04-30 0 20 0.055 0.053 0.060 1,234,612 8.861 8.539 9.667 8.700 10.15 128,470 9.6101 -14.06%
2013-03-28 0 20 0.064 0.058 0.065 829,838 10.31 9.344 10.47 9.344 11.28 80,851 10.264 0.00%
2013-02-28 0 17 0.064 0.060 0.064 4,384,208 10.31 9.667 10.31 9.506 11.28 417,972 10.489 -5.88%
2013-01-31 0 22 0.068 0.068 0.074 2,677,761 10.96 10.96 11.92 8.539 11.92 250,472 10.691 6.25%
2012-12-31 0 19 0.064 0.061 0.068 514,372 10.31 9.828 10.96 9.828 11.92 48,749 10.551 -13.51%
2012-11-30 0 22 0.074 0.069 0.075 7,133,227 11.92 11.12 12.08 9.667 12.41 644,203 11.073 5.71%
2012-10-31 0 20 0.070 0.066 0.072 2,219,656 11.28 10.63 11.60 10.79 12.89 193,992 11.442 -11.39%
2012-09-28 0 20 0.079 0.072 0.080 16,490,038 12.73 11.60 12.89 10.47 12.89 1,370,942 12.028 25.40%
2012-08-31 0 23 0.063 0.063 0.066 876,668 10.15 10.15 10.63 9.344 12.41 86,040 10.189 -3.08%
2012-07-31 0 21 0.065 0.065 0.066 1,702,384 10.47 10.47 10.63 9.183 12.73 144,074 11.816 -15.58%
2012-06-29 0 21 0.077 0.077 0.078 1,535,836 12.41 12.41 12.57 11.28 15.31 110,570 13.890 -14.44%
2012-05-31 0 22 0.090 0.085 0.090 9,301,144 14.50 13.69 14.50 12.08 16.59 586,825 15.850 0.00%
2012-04-30 0 18 0.090 0.090 0.094 2,559,536 14.50 14.50 15.14 12.89 21.27 156,935 16.310 -25.62%
2012-03-30 0 22 0.121 0.113 0.121 3,496,280 19.49 18.21 19.49 18.21 23.36 166,034 21.058 -7.63%
2012-02-29 0 21 0.131 0.131 0.132 7,109,592 21.11 21.11 21.27 19.01 23.04 334,874 21.231 -1.50%
2012-01-31 0 18 0.133 0.130 0.133 2,924,334 21.43 20.94 21.43 20.94 27.07 128,259 22.800 -20.36%
2011-12-30 0 20 0.167 0.165 0.167 12,218,750 26.91 26.58 26.91 19.49 27.07 498,252 24.523 23.70%
2011-11-30 0 22 0.135 0.135 0.142 22,130,326 21.75 21.75 22.88 19.33 26.10 975,190 22.693 -18.18%
2011-10-31 0 20 0.165 0.162 0.165 9,554,830 26.58 26.10 26.58 17.24 26.58 442,229 21.606 25.00%
2011-09-30 0 20 0.132 0.123 0.132 25,388,072 21.27 19.82 21.27 19.82 33.03 878,723 28.892 -34.65%
2011-08-31 1 23 0.202 0.200 0.202 87,887,882 32.54 32.22 32.54 31.42 41.08 2,421,832 36.290 1.00%
2011-07-29 1 20 - - - 56,672,370 32.22 - - 32.06 39.47 1,565,392 36.203 -3.85%
2011-06-30 0 21 0.208 0.208 0.212 78,027,862 33.51 33.51 34.16 33.03 48.33 1,906,709 40.923 -29.49%
2011-05-31 0 20 0.295 0.290 0.295 127,033,780 47.53 46.72 47.53 42.69 52.36 2,700,025 47.049 3.51%
2011-04-29 0 18 0.285 0.280 0.285 206,397,570 45.92 45.11 45.92 40.28 80.56 3,944,005 52.332 -25.97%
2011-03-31 7 23 - - - 213,883,330 62.03 - - 43.50 62.83 3,935,781 54.343 40.00%
2011-02-28 0 18 0.275 0.275 0.280 159,731,556 44.31 44.31 45.11 35.93 47.53 3,862,403 41.355 12.24%
2011-01-31 0 21 0.245 0.244 0.245 155,863,182 39.47 39.31 39.47 33.03 46.72 3,790,899 41.115 19.51%
2010-12-31 0 22 0.205 0.205 0.208 40,455,832 33.03 33.03 33.51 29.00 35.77 1,263,937 32.008 3.54%
2010-11-30 0 22 0.198 0.198 0.200 91,442,327 31.90 31.90 32.22 23.84 39.47 2,916,921 31.349 17.16%
2010-10-29 0 20 0.169 0.168 0.170 29,152,768 27.23 27.07 27.39 26.42 30.29 1,010,942 28.837 -7.65%
2010-09-30 0 21 0.183 0.183 0.184 16,386,850 29.48 29.48 29.64 23.04 31.26 562,767 29.118 17.31%
2010-08-31 0 22 0.156 0.142 0.157 1,563,742 25.13 22.88 25.29 22.39 27.23 63,144 24.765 -2.50%
2010-07-30 0 21 0.160 0.155 0.165 8,008,448 25.78 24.97 26.58 24.01 31.42 280,726 28.528 -12.57%
2010-06-30 0 21 0.183 0.180 0.183 3,987,884 29.48 29.00 29.48 29.48 34.64 124,821 31.949 -13.27%
2010-05-31 0 20 0.211 0.211 0.212 56,918,378 33.99 33.99 34.16 31.74 49.94 1,401,703 40.607 -23.27%
2010-04-30 0 19 0.275 0.270 0.275 70,646,691 44.31 43.50 44.31 30.61 47.53 1,837,744 38.442 31.58%
2010-03-31 0 23 0.209 0.209 0.212 70,382,646 33.67 33.67 34.16 29.64 39.79 1,974,449 35.647 -0.48%
2010-02-26 0 18 0.210 0.210 0.213 100,009,610 33.83 33.83 34.32 18.21 39.47 5,588,094 17.897 85.84%
2010-01-29 0 20 0.113 0.110 0.113 23,484,630 18.21 17.72 18.21 17.08 28.19 1,081,937 21.706 -31.52%
2009-12-31 0 22 0.165 0.165 0.168 4,114,713 26.58 26.58 27.07 22.23 34.64 148,222 27.760 -21.43%
2009-11-30 0 21 0.210 0.206 0.212 21,792,982 33.83 33.19 34.16 29.81 43.50 613,998 35.494 -1.87%
2009-10-30 3 20 0.214 0.213 0.216 104,309,471 34.48 34.32 34.80 20.62 70.08 2,415,811 43.178 98.15%
2009-09-30 0 22 0.108 0.108 0.130 9,600,595 17.40 17.40 20.94 16.11 24.97 465,311 20.633 -22.86%
2009-08-31 4 21 0.140 0.130 0.140 8,407,854 22.56 20.94 22.56 18.21 28.19 357,120 23.543 -3.45%
2009-07-31 0 22 0.145 0.126 0.145 1,134,736 23.36 20.30 23.36 16.92 24.17 57,439 19.756 18.85%
2009-06-30 0 22 0.122 0.122 0.124 8,412,434 19.66 19.66 19.98 15.47 27.07 381,625 22.044 -3.17%
2009-05-29 1 19 0.126 0.124 0.126 10,410,192 20.30 19.98 20.30 10.47 40.28 468,943 22.199 46.51%
2009-04-30 0 20 0.086 0.072 0.086 1,022,920 13.86 11.60 13.86 4.994 16.11 98,182 10.419 145.71%
2009-03-31 0 22 0.035 0.030 0.038 193,194 5.639 4.833 6.122 4.511 6.283 34,510 5.5981 0.00%
2009-02-27 0 20 0.035 0.035 0.042 231,470 5.639 5.639 6.767 4.511 9.344 39,029 5.9307 16.67%
2009-01-30 0 18 0.030 0.025 0.040 96,420 4.833 4.028 6.444 3.222 4.833 20,272 4.7564 20.00%
2008-12-31 0 21 0.025 0.024 0.030 102,874 4.028 3.867 4.833 2.739 4.833 26,044 3.9500 19.05%
2008-11-28 0 20 0.021 0.021 0.026 113,124 3.383 3.383 4.189 3.222 6.444 27,161 4.1649 -4.55%
2008-10-31 0 21 0.022 0.022 0.029 884,812 3.544 3.544 4.672 3.383 6.444 187,947 4.7078 -51.11%
2008-09-30 0 21 0.045 0.045 0.047 306,278 7.250 7.250 7.572 6.444 11.28 41,239 7.4270 -11.76%
2008-08-29 0 19 0.051 0.051 0.052 286,118 8.217 8.217 8.378 8.056 9.344 34,051 8.4026 -15.00%
2008-07-31 0 22 0.060 0.055 0.060 288,124 9.667 8.861 9.667 8.056 10.63 33,020 8.7256 -3.23%
2008-06-30 0 20 0.062 0.062 0.066 1,293,781 9.989 9.989 10.63 9.667 13.69 116,169 11.137 -37.37%
2008-05-30 0 20 0.099 0.084 0.099 1,512,452 15.95 13.53 15.95 8.378 15.95 164,868 9.1737 73.68%
2008-04-30 0 21 0.057 0.057 0.059 730,582 9.183 9.183 9.506 8.539 11.28 74,346 9.8268 -6.56%
2008-03-31 0 19 0.061 0.061 0.063 917,234 9.828 9.828 10.15 8.861 16.11 83,942 10.927 -36.46%
2008-02-29 0 19 0.096 0.090 0.096 214,179 15.47 14.50 15.47 14.34 17.72 14,387 14.887 6.67%
2008-01-31 0 22 0.090 0.086 0.090 1,291,745 14.50 13.86 14.50 13.69 22.56 80,224 16.102 -18.18%
2007-12-31 2 19 0.110 0.110 0.129 831,908 17.72 17.72 20.78 14.66 22.56 46,018 18.078 -21.43%
2007-11-30 0 22 0.140 0.135 0.140 2,176,302 22.56 21.75 22.56 16.11 29.00 96,766 22.490 0.00%
2007-10-31 0 21 0.140 0.135 0.140 2,326,524 22.56 21.75 22.56 19.33 23.84 110,557 21.044 0.72%
2007-09-28 2 19 0.139 0.131 0.139 2,370,940 22.39 21.11 22.39 19.33 28.84 101,756 23.300 -22.35%
2007-08-31 0 23 0.179 0.164 0.179 3,076,264 28.84 26.42 28.84 19.33 35.44 118,241 26.017 -0.56%
2007-07-31 0 21 0.180 0.180 0.183 4,854,538 29.00 29.00 29.48 24.17 32.87 176,537 27.499 8.43%
2007-06-29 0 20 0.166 0.163 0.166 20,105,352 26.74 26.26 26.74 25.78 39.96 612,919 32.803 -9.78%
2007-05-31 0 21 0.184 0.184 0.190 21,823,714 29.64 29.64 30.61 18.23 31.42 867,182 25.166 49.24%
2007-04-30 1 18 0.219 0.216 0.219 7,498,966 19.86 19.59 19.86 14.60 23.58 386,705 19.392 28.82%
2007-03-30 0 22 0.170 0.160 0.170 2,030,549 15.42 14.51 15.42 13.24 16.33 135,853 14.947 0.59%
2007-02-28 9 18 0.169 0.169 0.170 4,115,154 15.33 15.33 15.42 15.06 21.77 245,139 16.787 -7.14%
2007-01-31 1 22 - - - 1,077,432 16.51 - - 15.96 17.51 64,521 16.699 1.11%
2006-12-29 0 19 0.180 0.180 0.185 2,390,160 16.33 16.33 16.78 15.33 17.41 145,161 16.466 5.26%
2006-11-30 0 22 0.171 0.171 0.180 2,258,330 15.51 15.51 16.33 15.42 18.59 132,944 16.987 -16.59%
2006-10-31 0 20 0.205 0.205 0.210 1,654,836 18.59 18.59 19.05 18.14 23.58 79,736 20.754 -3.76%
2006-09-29 0 21 0.213 0.213 0.240 1,373,312 19.32 19.32 21.77 18.50 21.86 67,475 20.353 -8.19%
2006-08-31 0 23 0.232 0.232 0.235 1,690,930 21.04 21.04 21.31 20.86 26.76 73,231 23.090 -12.45%
2006-07-31 0 21 0.265 0.260 0.275 1,942,200 24.04 23.58 24.94 22.67 27.21 80,000 24.277 -11.67%
2006-06-30 0 22 0.300 0.280 0.305 2,186,630 27.21 25.40 27.66 24.04 29.02 84,124 25.993 -6.25%
2006-05-30 0 20 0.320 0.315 0.320 7,329,340 29.02 28.57 29.02 28.57 35.83 220,089 33.302 -4.48%
2006-04-28 0 17 0.335 0.330 0.355 13,660,440 30.38 29.93 32.20 25.40 35.37 462,803 29.517 19.64%
2006-03-31 0 23 0.280 0.280 0.285 5,994,180 25.40 25.40 25.85 24.94 29.02 221,197 27.099 -11.11%
2006-02-28 0 20 0.315 0.310 0.320 17,616,300 28.57 28.12 29.02 27.21 42.18 505,449 34.853 -11.27%
2006-01-27 0 19 0.355 0.355 0.375 4,973,510 32.20 32.20 34.01 30.84 34.47 155,811 31.920 1.43%
2005-12-30 0 20 0.350 0.345 0.350 3,965,420 31.74 31.29 31.74 30.84 36.28 123,154 32.199 -5.41%
2005-11-30 0 22 0.370 0.365 0.370 3,782,960 33.56 33.11 33.56 31.74 39.00 105,271 35.936 -9.76%
2005-10-31 0 20 0.410 0.390 0.420 6,212,160 37.19 35.37 38.09 30.84 41.72 166,991 37.201 22.39%
2005-09-30 0 21 0.335 0.335 0.360 9,209,930 30.38 30.38 32.65 29.02 41.72 271,137 33.968 -27.17%
2005-08-31 0 23 0.460 0.455 0.460 10,595,100 41.72 41.27 41.72 39.00 52.61 227,667 46.538 -17.86%
2005-07-29 0 20 0.560 0.550 0.560 16,018,110 50.79 49.88 50.79 32.65 50.79 354,996 45.122 40.00%
2005-06-30 0 22 0.400 0.390 0.400 7,241,810 36.28 35.37 36.28 32.51 37.79 204,973 35.331 -2.85%
2005-05-31 0 20 0.425 0.415 0.425 41,703,200 37.35 36.47 37.35 30.76 47.45 1,056,109 39.488 21.43%
2005-04-29 0 20 0.350 0.350 0.355 7,757,300 30.76 30.76 31.19 22.85 30.76 289,214 26.822 27.27%
2005-03-31 0 21 0.275 0.270 0.285 19,757,772 24.16 23.73 25.04 18.45 38.22 724,367 27.276 37.50%
2005-02-28 0 17 0.200 0.192 0.200 10,164,640 17.57 16.87 17.57 7.821 18.10 646,720 15.717 122.22%
2005-01-31 0 21 0.090 0.088 0.090 395,584 7.909 7.733 7.909 7.293 8.787 48,343 8.1829 -9.09%
2004-12-31 0 22 0.099 - 0.100 740,434 8.699 - 8.787 7.030 8.787 92,338 8.0187 5.32%
2004-11-30 2 22 0.094 0.092 0.100 561,734 8.260 8.084 8.787 8.172 9.666 63,501 8.8461 -10.48%
2004-10-29 0 19 0.105 - 0.110 224,348 9.227 - 9.666 8.699 10.54 23,989 9.3520 3.96%
2004-09-30 0 21 0.101 - 0.130 426,156 8.875 - 11.42 8.787 11.42 44,473 9.5822 -17.89%
2004-08-31 2 22 0.123 0.085 0.123 280,742 10.81 7.469 10.81 10.19 11.86 25,765 10.896 -12.14%
2004-07-30 0 21 0.140 - 0.140 3,060,838 12.30 - 12.30 8.172 17.57 223,505 13.695 7.69%
2004-06-30 0 21 0.130 0.130 0.135 1,501,606 11.42 11.42 11.86 6.151 11.42 155,930 9.6300 32.65%
2004-05-31 2 20 0.098 0.090 0.105 144,504 8.612 7.909 9.227 6.151 9.666 17,252 8.3760 19.51%
2004-04-30 0 19 0.082 0.079 0.090 1,458,574 7.206 6.942 7.909 7.030 9.314 170,861 8.5366 0.00%
2004-03-31 0 23 0.082 0.080 0.090 205,586 7.206 7.030 7.909 6.151 8.612 29,224 7.0348 -13.68%
2004-02-27 0 20 0.095 0.090 0.095 786,994 8.348 7.909 8.348 6.151 8.787 107,058 7.3511 0.00%
2004-01-30 0 19 0.095 0.094 0.095 421,716 8.348 8.260 8.348 7.030 8.787 49,435 8.5307 5.56%
2003-12-31 0 21 0.090 0.098 0.099 86,164 7.909 8.612 8.699 6.854 7.909 11,699 7.3652 12.50%
2003-11-28 0 20 0.080 0.080 0.099 137,808 7.030 7.030 8.699 6.503 8.699 18,276 7.5402 11.11%
2003-10-31 0 22 0.072 0.072 0.081 298,186 6.327 6.327 7.118 6.151 7.733 41,674 7.1552 -20.00%
2003-09-30 0 21 0.090 0.090 0.100 273,162 7.909 7.909 8.787 6.678 8.787 35,210 7.7581 12.50%
2003-08-29 0 21 0.080 0.075 0.095 638,980 7.030 6.590 8.348 6.590 8.787 74,517 8.5750 -20.00%
2003-07-31 0 22 0.100 0.090 0.100 2,315,616 8.787 7.909 8.787 6.590 10.54 262,994 8.8048 19.05%
2003-06-30 0 20 0.084 0.084 0.100 1,013,714 7.381 7.381 8.787 5.009 7.381 177,757 5.7028 2.44%
2003-05-30 0 20 0.082 - 0.085 1,140 7.206 - 7.469 7.030 7.206 159 7.1553 2.50%
2003-04-30 0 20 0.080 - 0.090 217,410 7.030 - 7.909 7.030 9.227 24,854 8.7474 -23.81%
2003-03-31 0 21 0.105 - 0.105 541,038 9.227 - 9.227 5.360 9.666 66,050 8.1913 59.09%
2003-02-28 0 19 0.066 - - 64,882 5.800 - - 5.800 6.327 10,310 6.2929 -17.50%
2003-01-30 0 21 0.080 0.050 - 93,540 7.030 4.394 - 5.712 7.030 14,202 6.5862 0.00%
2002-12-31 0 20 0.080 0.080 - 124,612 7.030 7.030 - 6.151 7.645 17,537 7.1058 6.67%
2002-11-29 0 21 0.075 0.070 0.120 178,176 6.590 6.151 10.54 6.239 10.98 20,894 8.5277 -34.78%
2002-10-31 0 21 0.115 0.115 0.130 538,528 10.11 10.11 11.42 8.612 11.42 57,856 9.3080 -11.54%
2002-09-30 0 21 0.130 - 0.130 2,936,796 11.42 - 11.42 11.16 18.54 201,542 14.572 -5.11%
2002-08-30 0 22 0.137 0.137 0.138 2,036,736 12.04 12.04 12.13 5.712 12.30 203,636 10.002 71.25%
2002-07-31 0 22 0.080 0.078 0.084 942,862 7.030 6.854 7.381 6.590 9.842 114,279 8.2505 -23.08%
2002-06-28 0 20 0.104 - 0.104 302,262 9.139 - 9.139 9.666 11.86 28,701 10.532 -13.33%
2002-05-31 0 21 0.120 0.113 0.130 884,061 10.54 9.930 11.42 10.28 12.39 81,675 10.824 -3.23%
2002-04-30 0 20 0.124 0.119 0.124 772,278 10.90 10.46 10.90 10.90 14.24 64,275 12.015 -21.52%
2002-03-28 0 20 0.158 0.131 0.158 1,103,642 13.88 11.51 13.88 11.69 15.11 80,184 13.764 -7.06%
2002-02-28 0 17 0.170 0.160 0.170 1,614,448 14.94 14.06 14.94 12.39 15.64 115,007 14.038 10.39%
2002-01-31 0 22 0.154 0.153 0.160 1,472,448 13.53 13.44 14.06 13.18 17.57 97,505 15.101 2.67%
2001-12-31 0 19 0.150 0.143 0.158 1,579,634 13.18 12.57 13.88 13.18 17.57 98,734 15.999 -22.68%
2001-11-30 0 22 0.194 0.178 0.194 1,469,638 17.05 15.64 17.05 15.47 18.28 87,240 16.846 -3.00%
2001-10-31 0 20 0.200 0.196 0.200 954,044 17.57 17.22 17.57 14.67 17.93 58,334 16.355 17.65%
2001-09-28 0 20 0.170 0.170 0.175 1,080,110 14.94 14.94 15.38 14.50 21.09 60,383 17.888 -32.00%
2001-08-31 0 23 0.250 - 0.250 4,922,289 21.97 - 21.97 18.01 29.88 227,568 21.630 -19.35%
2001-07-31 0 19 0.310 0.310 0.325 6,522,960 27.24 27.24 28.56 26.80 48.33 187,931 34.709 -43.64%
2001-06-29 0 20 0.550 0.550 0.560 118,110,310 48.33 48.33 49.21 42.18 87.87 1,751,377 67.439 -43.30%
2001-05-31 0 1 0.970 0.950 0.970 82,621,780 85.24 83.48 85.24 83.48 132.7 828,131 99.769

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top