Famous Tech International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08100  2001-12-31    
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
2025-12-24 0 18 0.350 - 0.350 174,036 0.350 - 0.350 0.230 0.355 611,502 0.2846 6.06%
2025-11-28 0 20 0.330 - 0.330 180,670 0.330 - 0.330 0.172 0.335 832,000 0.2172 50.00%
2025-10-31 0 20 0.220 0.200 0.220 66,830 0.220 0.200 0.220 0.216 0.265 297,686 0.2245 -29.03%
2025-09-30 0 22 0.310 0.310 0.345 463,200 0.310 0.310 0.345 0.255 0.335 1,623,200 0.2854 14.81%
2025-08-29 0 21 0.270 0.250 0.270 885,483 0.270 0.250 0.270 0.100 0.270 4,699,641 0.1884 119.51%
2025-07-31 0 22 0.123 0.110 - 106,727 0.123 0.110 - 0.101 0.162 845,700 0.1262 -24.07%
2025-06-30 0 21 0.162 0.160 0.163 14,535 0.162 0.160 0.163 0.160 0.172 88,819 0.1636 -5.81%
2025-05-30 0 20 0.172 0.148 - 109,661 0.172 0.148 - 0.157 0.225 606,254 0.1809 8.64%
2025-04-30 0 19 0.188 0.150 0.188 35,750 0.158 0.126 0.158 0.133 0.158 245,845 0.1454 5.62%
2025-03-31 0 21 0.178 0.175 0.200 67,386 0.150 0.147 0.168 0.126 0.161 450,375 0.1496 -1.11%
2025-02-28 0 20 0.180 - 0.180 49,618 0.152 - 0.152 0.103 0.152 382,381 0.1298 14.65%
2025-01-28 0 19 0.157 - 0.157 12,387 0.132 - 0.132 0.132 0.137 91,952 0.1347 -3.68%
2024-12-31 0 20 0.163 - - 10,546 0.137 - - 0.137 0.144 74,563 0.1414 1.88%
2024-11-29 0 21 0.160 - - 5,690 0.135 - - 0.135 0.152 40,375 0.1409 -11.11%
2024-10-31 0 21 0.180 - 0.180 26,576 0.152 - 0.152 0.152 0.193 154,139 0.1724 -28.00%
2024-09-30 0 19 0.250 0.201 0.250 8,721 0.211 0.169 0.211 0.168 0.219 47,863 0.1822 -3.85%
2024-08-30 0 22 0.260 - 0.350 36,387 0.219 - 0.295 0.181 0.219 186,081 0.1955 20.93%
2024-07-31 0 22 0.215 0.215 - 33,434 0.181 0.181 - 0.135 0.180 213,750 0.1564 0.00%
2024-06-28 0 19 0.215 0.207 0.230 31,308 0.181 0.174 0.194 0.181 0.211 156,857 0.1996 -6.52%
2024-05-31 0 21 0.230 - 0.240 1,765 0.194 - 0.202 0.215 0.215 8,313 0.2123 -28.12%
2024-04-30 0 20 0.320 - 0.320 1,280 0.269 - 0.269 - - 4,750 0.2695 -15.79%
2024-03-28 0 20 0.380 - 0.380 8,202 0.320 - 0.320 0.128 0.320 51,872 0.1581 128.92%
2024-02-29 0 19 0.166 - - 25,159 0.140 - - 0.126 0.143 197,206 0.1276 10.67%
2024-01-31 0 22 0.150 - - 0 0.126 - - - - 0 - -11.76%
2023-12-29 0 19 0.170 - - 13,941 0.143 - - 0.105 0.143 101,182 0.1378 -15.00%
2023-11-30 0 22 0.200 - 0.200 3,896 0.168 - 0.168 0.152 0.168 24,581 0.1585 -6.98%
2023-10-31 0 20 0.215 - 0.239 0 0.181 - 0.201 - - 0 - -4.44%
2023-09-29 0 19 0.225 - 0.240 4,828 0.189 - 0.202 0.190 0.190 26,125 0.1848 -0.88%
2023-08-31 0 23 0.227 - - 7,319 0.191 - - 0.152 0.211 39,698 0.1844 26.11%
2023-07-31 0 20 0.180 0.160 - 7,651 0.152 0.135 - 0.121 0.168 51,894 0.1474 11.11%
2023-06-30 0 21 0.162 0.141 - 5,137 0.136 0.119 - 0.129 0.136 38,000 0.1352 -32.50%
2023-05-31 0 21 0.240 - 0.300 7,623 0.202 - 0.253 0.168 0.202 43,225 0.1764 9.09%
2023-04-28 0 17 0.220 - 0.220 110 0.185 - 0.185 - - 713 0.1544 0.00%
2023-03-31 0 23 0.220 - 0.240 9,997 0.185 - 0.202 0.168 0.177 59,280 0.1686 -8.33%
2023-02-28 0 20 0.240 0.210 - 22,790 0.202 0.177 - 0.177 0.202 125,163 0.1821 4.35%
2023-01-31 0 18 0.230 - - 1,800 0.194 - - 0.194 0.194 9,500 0.1895 -4.17%
2022-12-30 0 20 0.240 0.240 - 163,951 0.202 0.202 - 0.179 0.253 842,056 0.1947 -14.29%
2022-11-30 0 22 0.280 0.280 0.400 2,345 0.236 0.236 0.337 0.236 0.236 10,094 0.2323 -15.15%
2022-10-31 0 20 0.330 - - 25,076 0.278 - - 0.093 0.299 131,837 0.1902 4.76%
2022-09-30 0 21 0.315 - 0.355 0 0.265 - 0.299 - - 0 - 0.00%
2022-08-31 0 23 0.315 0.250 0.355 7,045 0.265 0.211 0.299 0.261 0.278 28,856 0.2441 -10.00%
2022-07-29 0 20 0.350 0.260 0.370 3,035 0.295 0.219 0.312 0.295 0.295 11,554 0.2627 0.00%
2022-06-30 0 21 0.350 0.320 0.365 14,490 0.295 0.269 0.307 0.295 0.307 48,688 0.2976 -7.89%
2022-05-31 0 20 0.380 0.355 0.400 82,323 0.320 0.299 0.337 0.291 0.320 271,700 0.3030 4.11%
2022-04-29 0 18 0.365 0.360 0.380 48,691 0.307 0.303 0.320 0.299 0.333 155,568 0.3130 -1.35%
2022-03-31 0 23 0.370 0.360 0.370 124,244 0.312 0.303 0.312 0.291 0.337 396,205 0.3136 -1.33%
2022-02-28 0 17 0.375 0.350 0.390 56,304 0.316 0.295 0.328 0.295 0.337 181,806 0.3097 -1.32%
2022-01-31 0 21 0.380 0.365 0.400 331,129 0.320 0.307 0.337 0.282 0.337 1,065,809 0.3107 4.11%
2021-12-31 0 22 0.365 0.355 0.380 253,140 0.307 0.299 0.320 0.295 0.337 793,725 0.3189 1.39%
2021-11-30 0 22 0.360 0.360 0.390 57,562 0.303 0.303 0.328 0.291 0.337 185,973 0.3095 -10.00%
2021-10-29 0 18 0.400 0.360 0.400 18,030 0.337 0.303 0.337 0.337 0.387 52,250 0.3451 0.00%
2021-09-30 0 21 0.400 0.335 0.440 25,735 0.337 0.282 0.371 0.278 0.400 81,581 0.3155 0.00%
2021-08-31 0 22 0.400 0.355 0.480 98,769 0.337 0.299 0.404 0.269 0.354 298,188 0.3312 11.11%
2021-07-30 0 21 0.360 0.305 0.395 53,713 0.303 0.257 0.333 0.303 0.312 177,175 0.3032 -10.00%
2021-06-30 0 21 0.400 0.375 0.465 1,849,947 0.337 0.316 0.392 0.295 0.497 5,200,063 0.3558 1.27%
2021-05-31 0 20 0.395 0.345 0.395 737,170 0.333 0.291 0.333 0.257 0.581 2,062,925 0.3573 -1.25%
2021-04-30 0 19 0.400 0.370 0.400 58,601 0.337 0.312 0.337 0.303 0.341 182,362 0.3213 -4.76%
2021-03-31 0 23 0.420 0.385 - 78,287 0.354 0.324 - 0.303 0.362 231,717 0.3379 -2.33%
2021-02-26 0 18 0.430 0.380 0.430 43,878 0.362 0.320 0.362 0.349 0.379 122,095 0.3594 2.38%
2021-01-29 0 20 0.420 0.360 0.450 160,702 0.354 0.303 0.379 0.307 0.354 478,273 0.3360 10.53%
2020-12-31 0 22 0.380 0.360 - 832,928 0.320 0.303 - 0.253 0.354 2,851,544 0.2921 -10.59%
2020-11-30 0 21 0.425 0.380 - 142,641 0.358 0.320 - 0.312 0.379 382,685 0.3727 -15.00%
2020-10-30 0 18 0.500 - 0.500 24,908 0.421 - 0.421 0.421 0.421 59,731 0.4170 12.36%
2020-09-30 0 22 0.445 0.330 0.590 161,564 0.375 0.278 0.497 0.333 0.505 453,031 0.3566 2.30%
2020-08-31 0 21 0.435 0.330 0.480 288,419 0.366 0.278 0.404 0.341 0.421 727,938 0.3962 -13.00%
2020-07-31 0 22 0.500 0.500 0.580 2,455,457 0.421 0.421 0.488 0.291 0.589 4,915,212 0.4996 25.00%
2020-06-30 0 21 0.400 0.300 0.450 185,710 0.337 0.253 0.379 0.286 0.337 559,739 0.3318 0.00%
2020-05-29 0 20 0.400 0.400 0.480 231,357 0.337 0.337 0.404 0.299 0.413 659,675 0.3507 -13.98%
2020-04-29 0 19 0.465 0.370 0.465 50,979 0.392 0.312 0.392 0.362 0.413 135,497 0.3762 25.68%
2020-03-31 0 22 0.370 0.370 0.800 25,633 0.312 0.312 0.674 0.299 0.413 75,056 0.3415 -27.45%
2020-02-28 0 20 0.510 0.390 0.600 60,785 0.429 0.328 0.505 0.341 0.497 148,599 0.4091 8.51%
2020-01-31 0 20 0.470 0.300 0.610 225,175 0.396 0.253 0.514 0.312 0.429 604,180 0.3727 11.90%
2019-12-31 0 20 0.420 0.400 0.500 120,275 0.354 0.337 0.421 0.278 0.341 373,921 0.3217 5.00%
2019-11-29 0 21 0.400 0.320 0.480 21,865 0.337 0.269 0.404 0.278 0.337 70,656 0.3095 -1.23%
2019-10-31 0 21 0.405 0.330 0.480 45,731 0.341 0.278 0.404 0.312 0.341 139,295 0.3283 -10.99%
2019-09-30 0 21 0.455 0.360 0.490 6,183,615 0.383 0.303 0.413 0.320 0.413 17,827,553 0.3469 9.64%
2019-08-30 0 22 0.415 0.410 0.500 182,449 0.349 0.345 0.421 0.337 0.387 519,771 0.3510 -1.19%
2019-07-31 0 22 0.420 0.335 0.460 219,012 0.354 0.282 0.387 0.299 0.358 628,235 0.3486 -14.29%
2019-06-28 0 19 0.490 0.400 0.490 524,359 0.413 0.337 0.413 0.383 0.505 1,099,157 0.4771 -3.92%
2019-05-31 0 21 0.510 0.500 0.520 808,166 0.429 0.421 0.438 0.274 0.463 2,076,113 0.3893 15.91%
2019-04-30 0 19 0.440 0.350 0.440 107,233 0.371 0.295 0.371 0.320 0.375 316,395 0.3389 15.79%
2019-03-29 0 21 0.380 0.380 0.410 305,702 0.320 0.320 0.345 0.286 0.421 880,979 0.3470 -13.64%
2019-02-28 0 17 0.440 0.340 0.500 145,235 0.371 0.286 0.421 0.269 0.404 440,053 0.3300 10.00%
2019-01-31 0 22 0.400 0.400 0.460 26,601 0.337 0.337 0.387 0.253 0.337 88,203 0.3016 0.00%
2018-12-31 0 19 0.400 0.395 0.450 4,471,675 0.337 0.333 0.379 0.320 0.413 11,375,063 0.3931 -9.09%
2018-11-30 0 22 0.440 0.370 0.440 41,587,138 0.371 0.312 0.371 0.295 0.387 112,407,725 0.3700 22.22%
2018-10-31 0 21 0.360 0.320 0.560 344,950 0.303 0.269 0.472 0.291 0.387 1,046,291 0.3297 -25.00%
2018-09-28 0 19 0.480 0.460 0.490 24,324,166 0.404 0.387 0.413 0.282 0.404 68,876,248 0.3532 18.52%
2018-08-31 0 23 0.405 0.390 0.405 8,996,856 0.341 0.328 0.341 0.278 0.349 26,929,413 0.3341 0.00%
2018-07-31 0 21 0.405 0.405 0.430 2,420,301 0.341 0.341 0.362 0.341 0.362 6,851,736 0.3532 -3.57%
2018-06-29 5 20 0.420 0.420 0.440 12,491,947 0.354 0.354 0.371 0.337 0.421 35,151,900 0.3554 5.00%
2018-05-31 0 21 0.400 0.400 0.420 118,632,227 0.337 0.337 0.354 0.211 0.366 380,327,313 0.3119 -5.88%
2018-04-30 0 19 0.425 0.415 0.425 64,583,117 0.358 0.349 0.358 0.328 0.366 183,945,534 0.3511 6.25%
2018-03-29 0 21 0.400 0.400 0.410 65,117,977 0.337 0.337 0.345 0.312 0.387 187,020,250 0.3482 -2.44%
2018-02-28 0 18 0.410 0.420 0.430 60,839,951 0.345 0.354 0.362 0.333 0.396 172,428,516 0.3528 -2.38%
2018-01-31 0 22 0.420 0.410 0.420 49,103,500 0.354 0.345 0.354 0.299 0.371 142,340,689 0.3450 5.00%
2017-12-29 0 19 0.400 0.390 0.400 15,379,233 0.337 0.328 0.337 0.286 0.387 47,075,514 0.3267 -13.04%
2017-11-30 0 22 0.460 0.455 0.460 20,602,760 0.387 0.383 0.387 0.324 0.472 50,949,570 0.4044 -8.00%
2017-10-31 0 20 0.500 0.490 0.500 20,419,167 0.421 0.413 0.421 0.400 0.438 48,392,323 0.4220 1.01%
2017-09-29 0 21 0.495 0.480 0.495 49,948,909 0.417 0.404 0.417 0.379 0.472 117,761,343 0.4242 -4.81%
2017-08-31 0 22 0.520 0.510 0.520 151,394,353 0.438 0.429 0.438 0.417 0.556 320,554,618 0.4723 -14.75%
2017-07-31 0 21 0.610 0.590 0.610 58,866,079 0.514 0.497 0.514 0.396 0.623 122,072,800 0.4822 5.17%
2017-06-30 0 22 0.580 0.570 0.590 29,383,068 0.488 0.480 0.497 0.446 0.564 58,116,379 0.5056 -6.45%
2017-05-31 0 20 0.620 0.610 0.620 43,636,881 0.522 0.514 0.522 0.488 0.573 84,089,594 0.5189 -3.12%
2017-04-28 0 17 0.640 0.610 0.640 36,110,122 0.539 0.514 0.539 0.497 0.573 67,889,754 0.5319 4.92%
2017-03-31 0 23 0.610 0.600 0.610 55,896,708 0.514 0.505 0.514 0.505 0.674 98,151,790 0.5695 -16.44%
2017-02-28 0 20 0.730 0.720 0.730 110,872,344 0.615 0.606 0.615 0.404 0.665 220,743,233 0.5023 43.14%
2017-01-27 0 19 0.510 0.500 0.520 2,210,906 0.429 0.421 0.438 0.404 0.466 5,111,624 0.4325 -6.11%
2016-12-30 0 20 0.550 0.530 0.540 1,211,192 0.457 0.441 0.449 0.412 0.507 2,700,008 0.4486 -8.33%
2016-11-30 0 22 0.600 0.570 0.600 2,174,459 0.499 0.474 0.499 0.466 0.532 4,352,924 0.4995 0.00%
2016-10-31 0 19 0.600 0.600 0.610 19,034,924 0.499 0.499 0.507 0.399 0.549 39,755,553 0.4788 15.38%
2016-09-30 0 21 0.520 0.495 0.520 6,345,404 0.432 0.412 0.432 0.362 0.457 14,678,148 0.4323 13.04%
2016-08-31 0 22 0.460 0.440 0.460 1,535,341 0.383 0.366 0.383 0.345 0.416 4,032,465 0.3807 -4.17%
2016-07-29 0 20 0.480 0.440 0.495 970,118 0.399 0.366 0.412 0.383 0.441 2,395,883 0.4049 -9.43%
2016-06-30 0 21 0.530 0.510 0.540 8,516,624 0.441 0.424 0.449 0.345 0.457 21,138,469 0.4029 1.92%
2016-05-31 0 21 0.520 0.510 0.520 12,571,304 0.432 0.424 0.432 0.366 0.487 27,404,378 0.4587 6.12%
2016-04-29 0 20 0.098 0.098 0.102 56,622,123 0.408 0.408 0.424 0.366 0.541 123,227,388 0.4595 -17.65%
2016-03-31 0 21 0.119 0.117 0.120 15,598,600 0.495 0.487 0.499 0.437 0.724 30,627,599 0.5093 -34.25%
2016-02-29 0 18 0.181 0.180 0.182 14,751,717 0.753 0.749 0.757 0.574 0.823 20,033,525 0.7364 20.67%
2016-01-29 0 20 0.150 0.150 0.152 40,929,569 0.624 0.624 0.632 0.603 0.907 58,497,920 0.6997 -29.25%
2015-12-31 0 22 0.212 0.208 0.212 27,589,258 0.882 0.865 0.882 0.832 1.060 28,606,901 0.9644 -7.42%
2015-11-30 0 21 0.229 0.226 0.230 93,831,861 0.952 0.940 0.956 0.832 1.580 91,501,229 1.0255 -36.39%
2015-10-30 0 20 0.360 0.355 0.360 86,606,782 1.497 1.476 1.497 1.372 2.121 48,305,742 1.7929 7.46%
2015-09-30 0 20 0.335 0.330 0.335 7,439,022 1.393 1.372 1.393 1.289 1.580 5,010,553 1.4847 -6.94%
2015-08-31 0 21 0.360 0.350 0.360 135,035,915 1.497 1.455 1.497 1.206 2.454 76,812,190 1.7580 -6.49%
2015-07-31 0 22 0.385 0.380 0.390 107,998,318 1.601 1.580 1.622 1.060 2.287 61,382,079 1.7594 -25.96%
2015-06-30 0 22 0.520 0.510 0.520 127,660,604 2.162 2.121 2.162 2.079 3.660 49,624,968 2.5725 -40.23%
2015-05-29 0 19 0.870 0.860 0.870 142,188,899 3.618 3.576 3.618 1.414 4.949 43,833,694 3.2438 67.79%
2015-04-30 0 19 1.220 1.200 1.240 68,470,147 2.156 2.121 2.192 1.326 3.058 31,416,315 2.1794 52.50%
2015-03-31 0 22 0.800 0.800 0.810 54,955,697 1.414 1.414 1.432 0.336 2.386 27,186,595 2.0214 -31.03%
2015-02-27 0 18 0.116 0.115 0.117 64,218,954 2.050 2.032 2.068 1.237 2.192 36,602,843 1.7545 46.84%
2015-01-30 0 21 0.079 0.079 0.082 9,143,080 1.396 1.396 1.449 1.326 1.697 6,055,286 1.5099 -11.24%
2014-12-31 0 21 0.089 0.086 0.089 19,635,719 1.573 1.520 1.573 1.520 2.156 10,964,130 1.7909 -26.45%
2014-11-28 1 20 0.121 0.120 0.121 55,587,401 2.139 2.121 2.139 1.979 2.457 25,247,567 2.2017 -4.72%
2014-10-31 0 21 0.127 0.126 0.129 48,516,046 2.245 2.227 2.280 2.139 2.916 19,433,751 2.4965 -1.55%
2014-09-30 0 21 0.129 0.125 0.129 46,674,251 2.280 2.209 2.280 1.979 3.005 17,214,184 2.7114 -21.82%
2014-08-29 0 21 0.165 0.164 0.165 111,457,401 2.916 2.899 2.916 2.651 3.535 35,237,790 3.1630 4.43%
2014-07-31 0 22 0.158 0.158 0.159 48,110,903 2.792 2.792 2.810 2.527 3.605 15,639,646 3.0762 3.95%
2014-06-30 0 20 0.038 0.037 0.038 107,712,282 2.686 2.616 2.686 2.545 4.242 32,579,462 3.3061 -33.33%
2014-05-30 0 20 0.057 0.057 0.058 429,367,091 4.030 4.030 4.100 3.747 5.726 92,652,617 4.6342 -5.00%
2014-04-30 0 20 0.060 0.060 0.061 151,226,286 4.242 4.242 4.312 3.818 5.514 33,358,549 4.5334 -21.05%
2014-03-31 0 21 0.076 0.076 0.077 851,036,056 5.373 5.373 5.444 2.686 6.857 167,984,213 5.0662 100.00%
2014-02-28 0 19 0.038 0.037 0.038 157,669,795 2.686 2.616 2.686 2.404 4.100 47,743,098 3.3025 -13.64%
2014-01-30 0 21 0.044 0.044 0.045 181,282,337 3.111 3.111 3.181 1.979 5.444 55,516,063 3.2654 -38.89%
2013-12-31 0 20 0.072 0.072 0.073 199,100,391 5.090 5.090 5.161 4.312 7.494 35,863,366 5.5516 -7.69%
2013-11-29 0 21 0.078 0.077 0.078 36,345,462 5.514 5.444 5.514 5.302 6.787 6,207,950 5.8547 -9.30%
2013-10-31 0 21 0.086 0.085 0.086 66,931,405 6.080 6.009 6.080 5.514 7.352 10,612,735 6.3067 -3.37%
2013-09-30 0 20 0.089 0.089 0.090 130,940,400 6.292 6.292 6.363 6.080 9.402 15,914,966 8.2275 -20.54%
2013-08-30 0 21 0.112 0.110 0.112 98,566,298 7.918 7.776 7.918 7.070 10.60 11,712,678 8.4154 -4.27%
2013-07-31 1 22 0.117 0.116 0.117 77,382,619 8.271 8.201 8.271 5.656 8.837 10,073,417 7.6819 0.00%
2013-06-28 6 19 - - - 18,164,300 8.271 - - 7.070 8.908 2,287,141 7.9419 6.36%
2013-05-31 0 21 0.110 0.109 0.111 89,045,442 7.776 7.706 7.847 7.494 10.39 9,825,034 9.0631 -21.43%
2013-04-30 0 20 0.140 0.139 0.140 73,825,895 9.897 9.827 9.897 7.918 10.53 7,763,020 9.5099 14.75%
2013-03-28 0 20 0.122 0.121 0.123 84,442,126 8.625 8.554 8.696 8.130 11.66 8,554,580 9.8710 -12.23%
2013-02-28 0 17 0.139 0.138 0.141 101,827,429 9.827 9.756 9.968 8.554 14.85 8,149,204 12.495 -29.44%
2013-01-31 0 22 0.197 0.197 0.200 209,702,053 13.93 13.93 14.14 12.58 18.03 14,252,569 14.713 0.51%
2012-12-31 3 19 0.196 0.196 0.198 282,316,789 13.86 13.86 14.00 12.16 16.83 19,367,548 14.577 84.91%
2012-11-30 11 22 - - - 25,892,683 7.494 - - 7.211 8.625 3,353,559 7.7210 -9.40%
2012-10-31 0 20 0.117 0.113 0.118 65,140,091 8.271 7.989 8.342 6.221 8.978 8,399,495 7.7552 30.00%
2012-09-28 0 20 0.090 0.076 0.091 2,327,051 6.363 5.373 6.433 4.595 6.575 381,624 6.0978 1.12%
2012-08-31 0 23 0.089 0.086 0.089 3,810,352 6.292 6.080 6.292 5.444 7.494 597,041 6.3821 3.49%
2012-07-31 0 21 0.086 0.076 0.086 3,479,037 6.080 5.373 6.080 4.737 6.080 615,782 5.6498 10.26%
2012-06-29 0 21 0.078 0.070 0.080 2,445,530 5.514 4.949 5.656 4.666 6.009 446,254 5.4801 0.00%
2012-05-31 0 22 0.078 0.069 0.079 2,122,302 5.514 4.878 5.585 4.383 6.009 398,610 5.3243 4.00%
2012-04-30 0 18 0.075 0.069 0.076 1,429,452 5.302 4.878 5.373 4.242 5.585 271,928 5.2567 17.19%
2012-03-30 0 22 0.064 0.056 0.064 2,239,506 4.524 3.959 4.524 3.888 7.706 378,696 5.9137 -39.62%
2012-02-29 0 21 0.106 0.106 0.110 3,943,785 7.494 7.494 7.776 7.070 9.544 469,469 8.4005 -15.87%
2012-01-31 0 18 0.126 0.119 0.127 2,496,138 8.908 8.413 8.978 8.413 9.190 281,563 8.8653 -1.56%
2011-12-30 0 20 0.128 0.124 0.128 2,459,449 9.049 8.766 9.049 8.978 9.473 266,692 9.2221 -0.78%
2011-11-30 0 22 0.129 0.122 0.129 4,274,860 9.120 8.625 9.120 7.494 9.544 474,008 9.0185 1.57%
2011-10-31 0 20 0.127 0.120 0.129 9,492,543 8.978 8.483 9.120 8.271 11.66 918,614 10.334 -23.49%
2011-09-30 0 20 0.166 0.162 0.166 8,186,595 11.74 11.45 11.74 10.89 12.37 693,446 11.806 4.40%
2011-08-31 0 23 0.159 0.156 0.160 5,263,019 11.24 11.03 11.31 7.070 11.38 562,214 9.3612 38.26%
2011-07-29 0 20 0.115 0.113 0.120 2,210,190 8.130 7.989 8.483 8.059 9.756 241,907 9.1365 -10.16%
2011-06-30 0 21 0.064 0.062 0.067 10,027,769 9.049 8.766 9.473 7.776 12.02 1,054,485 9.5096 -15.79%
2011-05-31 0 20 0.076 0.070 0.076 5,461,331 10.75 9.897 10.75 7.352 10.75 643,170 8.4913 15.15%
2011-04-29 0 18 0.066 0.064 0.066 1,995,988 9.332 9.049 9.332 8.483 10.46 215,913 9.2444 -4.35%
2011-03-31 0 23 0.069 0.069 0.070 2,892,584 9.756 9.756 9.897 8.342 11.59 297,929 9.7090 -1.43%
2011-02-28 0 18 0.070 0.065 0.070 7,981,035 9.897 9.190 9.897 9.756 12.02 776,241 10.282 -6.67%
2011-01-31 0 21 0.075 0.073 0.075 4,822,215 10.60 10.32 10.60 8.483 14.14 462,166 10.434 -14.77%
2010-12-31 0 22 0.088 0.085 0.090 13,567,026 12.44 12.02 12.73 10.30 26.48 883,800 15.351 -19.46%
2010-11-30 0 22 0.084 0.079 0.084 6,977,635 15.45 14.53 15.45 14.53 22.99 358,290 19.475 -32.80%
2010-10-29 0 20 0.125 0.113 0.125 3,024,749 22.99 20.78 22.99 18.21 25.75 142,493 21.227 -3.85%
2010-09-30 0 21 0.130 0.116 0.130 732,119 23.91 21.33 23.91 20.23 27.59 33,111 22.111 26.21%
2010-08-31 0 22 0.103 0.103 0.113 274,434 18.94 18.94 20.78 18.94 20.96 13,943 19.682 -11.97%
2010-07-30 0 21 0.117 0.113 0.117 25,828,178 21.52 20.78 21.52 20.23 24.64 1,214,245 21.271 -0.85%
2010-06-30 0 21 0.118 0.102 0.118 2,966,530 21.70 18.76 21.70 19.86 32.18 126,052 23.534 -17.48%
2010-05-31 0 20 0.143 0.136 0.143 3,189,914 26.30 25.01 26.30 24.28 34.02 110,082 28.978 -13.33%
2010-04-30 0 19 0.165 0.160 0.167 6,704,454 30.34 29.42 30.71 25.19 34.21 221,968 30.205 15.38%
2010-03-31 0 23 0.143 0.135 0.147 5,497,599 26.30 24.83 27.03 22.44 31.08 203,407 27.028 13.49%
2010-02-26 0 18 0.126 0.118 0.126 364,809 23.17 21.70 23.17 19.49 23.91 16,941 21.534 5.88%
2010-01-29 0 20 0.119 0.112 0.119 1,119,841 21.88 20.60 21.88 20.60 27.59 47,923 23.368 -8.46%
2009-12-31 0 22 0.130 0.126 0.132 1,816,475 23.91 23.17 24.28 21.15 29.24 74,849 24.269 11.11%
2009-11-30 0 21 0.117 0.114 0.117 5,143,416 21.52 20.96 21.52 19.13 28.32 222,581 23.108 3.54%
2009-10-30 0 20 0.113 0.110 0.115 3,695,313 20.78 20.23 21.15 18.39 28.32 152,247 24.272 4.63%
2009-09-30 3 22 0.108 0.100 0.108 435,352 19.86 18.39 19.86 16.74 20.23 22,566 19.293 8.00%
2009-08-31 0 21 0.100 0.080 0.100 3,959,875 18.39 14.71 18.39 16.74 22.99 188,305 21.029 -14.53%
2009-07-31 0 22 0.117 0.116 0.117 6,282,142 21.52 21.33 21.52 19.86 36.96 234,573 26.781 -33.62%
2009-06-30 16 22 0.220 0.153 0.220 2,913,449 32.41 22.54 32.41 22.10 36.10 103,233 28.222 46.67%
2009-05-29 6 19 - - - 318,944 22.10 - - 22.10 22.54 14,362 22.207 -1.96%
2009-04-30 0 20 0.153 0.050 0.153 372,332 22.54 7.367 22.54 21.66 23.57 16,518 22.541 4.79%
2009-03-31 0 22 0.146 0.126 0.160 144,848 21.51 18.56 23.57 21.36 26.52 6,299 22.994 -23.16%
2009-02-27 0 20 0.190 0.170 0.210 13,216 27.99 25.05 30.94 22.10 27.99 544 24.278 72.73%
2009-01-30 0 18 0.110 0.090 - 313 16.21 13.26 - - - 24 13.251 0.00%
2008-12-31 0 21 0.110 0.100 - 24,137 16.21 14.73 - 16.21 17.68 1,497 16.121 0.00%
2008-11-28 0 20 0.110 0.110 - 91,490 16.21 16.21 - 9.577 25.05 5,335 17.149 -26.67%
2008-10-31 0 21 0.150 0.130 0.154 270,313 22.10 19.15 22.69 16.21 36.83 9,337 28.952 -37.50%
2008-09-30 0 21 0.240 - 0.240 2,007,172 35.36 - 35.36 35.36 54.51 46,147 43.496 -33.33%
2008-08-29 0 19 0.360 0.300 0.380 447,537 53.04 44.20 55.99 44.20 57.46 8,585 52.129 -8.86%
2008-07-31 0 22 0.395 0.380 0.450 2,998,309 58.20 55.99 66.30 52.30 67.77 49,324 60.788 -10.23%
2008-06-30 0 20 0.440 0.410 0.450 7,526,920 64.83 60.41 66.30 29.47 78.09 128,055 58.779 91.30%
2008-05-30 0 20 0.230 0.201 0.235 1,107,207 33.89 29.61 34.62 25.05 35.06 36,596 30.255 30.68%
2008-04-30 0 21 0.176 0.168 0.196 819,954 25.93 24.75 28.88 19.15 28.73 34,158 24.005 6.67%
2008-03-31 0 19 0.165 0.120 0.165 1,491,343 24.31 17.68 24.31 17.68 44.20 53,071 28.101 -43.10%
2008-02-29 0 19 0.290 0.280 0.310 1,958,421 42.73 41.25 45.67 36.83 47.15 44,404 44.105 9.43%
2008-01-31 0 22 0.265 0.265 0.300 4,474,187 39.04 39.04 44.20 38.31 69.98 81,788 54.705 -43.01%
2007-12-31 0 19 0.465 0.440 0.480 6,638,501 68.51 64.83 70.72 53.78 79.56 105,507 62.920 5.68%
2007-11-30 2 22 0.440 0.420 0.440 10,627,274 64.83 61.88 64.83 46.41 79.56 171,413 61.998 -12.00%
2007-10-31 9 21 0.500 0.490 0.500 67,156,777 73.67 72.19 73.67 57.46 176.8 733,765 91.524 354.55%
2007-09-28 19 19 - - - 0 16.21 - - - - 0 - 0.00%
2007-08-31 23 23 - - - 0 16.21 - - - - 0 - 0.00%
2007-07-31 21 21 - - - 0 16.21 - - - - 0 - 0.00%
2007-06-29 20 20 - - - 0 16.21 - - - - 0 - 0.00%
2007-05-31 21 21 - - - 0 16.21 - - - - 0 - 0.00%
2007-04-30 18 18 - - - 0 16.21 - - - - 0 - 0.00%
2007-03-30 22 22 - - - 0 16.21 - - - - 0 - 0.00%
2007-02-28 18 18 - - - 0 16.21 - - - - 0 - 0.00%
2007-01-31 22 22 - - - 0 16.21 - - - - 0 - 0.00%
2006-12-29 19 19 - - - 0 16.21 - - - - 0 - 0.00%
2006-11-30 22 22 - - - 0 16.21 - - - - 0 - 0.00%
2006-10-31 20 20 - - - 0 16.21 - - - - 0 - 0.00%
2006-09-29 21 21 - - - 0 16.21 - - - - 0 - 0.00%
2006-08-31 23 23 - - - 0 16.21 - - - - 0 - 0.00%
2006-07-31 21 21 - - - 0 16.21 - - - - 0 - 0.00%
2006-06-30 22 22 - - - 0 16.21 - - - - 0 - 0.00%
2006-05-30 20 20 - - - 0 16.21 - - - - 0 - 0.00%
2006-04-28 17 17 - - - 0 16.21 - - - - 0 - 0.00%
2006-03-31 23 23 - - - 0 16.21 - - - - 0 - 0.00%
2006-02-28 20 20 - - - 0 16.21 - - - - 0 - 0.00%
2006-01-27 19 19 - - - 0 16.21 - - - - 0 - 0.00%
2005-12-30 20 20 - - - 0 16.21 - - - - 0 - 0.00%
2005-11-30 22 22 - - - 0 16.21 - - - - 0 - 0.00%
2005-10-31 19 20 - - - 34,056 16.21 - - 16.21 16.21 2,101 16.206 0.00%
2005-09-30 0 21 0.011 0.010 0.011 1,984,756 16.21 14.73 16.21 14.73 20.63 124,913 15.889 10.00%
2005-08-31 0 23 0.010 - 0.011 821,905 14.73 - 16.21 14.73 16.21 55,613 14.779 0.00%
2005-07-29 0 20 0.010 0.010 0.011 962,780 14.73 14.73 16.21 14.73 23.57 55,731 17.275 -33.33%
2005-06-30 0 22 0.015 0.015 0.016 1,032,230 22.10 22.10 23.57 20.63 25.05 47,295 21.825 0.00%
2005-05-31 0 20 0.015 0.015 0.016 1,919,455 22.10 22.10 23.57 20.63 26.52 83,113 23.094 -6.25%
2005-04-29 0 20 0.016 0.015 0.016 1,913,945 23.57 22.10 23.57 22.10 32.41 72,136 26.532 -15.79%
2005-03-31 0 21 0.019 0.018 0.020 1,818,500 27.99 26.52 29.47 22.10 33.89 66,258 27.446 -5.00%
2005-02-28 8 17 0.020 0.018 0.020 2,767,184 29.47 26.52 29.47 22.10 41.25 93,762 29.513 17.65%
2005-01-31 0 21 0.017 0.016 0.017 5,173,302 25.05 23.57 25.05 22.10 51.57 169,809 30.465 -41.38%
2004-12-31 0 22 0.029 0.029 0.030 2,862,765 42.73 42.73 44.20 32.41 53.04 68,802 41.609 -12.12%
2004-11-30 2 22 0.033 0.030 0.033 1,448,571 48.62 44.20 48.62 41.25 53.04 29,365 49.331 -8.33%
2004-10-29 0 19 0.036 0.035 0.036 3,052,589 53.04 51.57 53.04 36.83 60.41 61,380 49.732 -5.26%
2004-09-30 0 21 0.038 0.040 0.041 1,866,836 55.99 58.93 60.41 55.99 69.25 30,449 61.310 -17.39%
2004-08-31 14 22 0.046 0.046 0.047 3,129,084 67.77 67.77 69.25 61.88 100.2 40,824 76.649 -4.17%
2004-07-30 4 21 - - - 9,814,354 70.72 - - 58.93 79.56 137,213 71.527 2.13%
2004-06-30 0 21 0.047 0.046 0.047 5,952,830 69.25 67.77 69.25 51.57 78.09 88,430 67.317 4.44%
2004-05-31 0 20 0.045 0.044 0.046 3,425,745 66.30 64.83 67.77 44.20 67.77 58,475 58.584 -2.17%
2004-04-30 0 19 0.046 0.041 0.046 2,305,015 67.77 60.41 67.77 57.46 88.40 32,962 69.929 -22.03%
2004-03-31 6 23 0.059 0.055 0.059 10,268,958 86.93 81.03 86.93 81.03 122.3 99,955 102.74 -21.33%
2004-02-27 2 20 0.075 0.073 0.075 52,063,698 110.5 107.6 110.5 64.83 134.1 504,402 103.22 53.06%
2004-01-30 0 19 0.049 0.048 0.050 9,309,537 72.19 70.72 73.67 45.67 88.40 136,297 68.303 44.12%
2003-12-31 0 21 0.034 0.031 0.034 5,401,502 50.09 45.67 50.09 44.20 73.67 98,722 54.714 -26.09%
2003-11-28 0 20 0.046 0.044 0.046 4,380,164 67.77 64.83 67.77 30.94 104.6 57,384 76.331 -35.21%
2003-10-31 0 22 0.071 0.069 0.072 8,945,744 104.6 101.7 106.1 100.2 125.2 79,624 112.35 -15.48%
2003-09-30 0 21 0.084 0.079 0.084 12,382,688 123.8 116.4 123.8 73.67 131.1 113,295 109.30 52.73%
2003-08-29 0 21 0.055 0.052 0.057 1,787,208 81.03 76.61 83.98 61.88 82.51 26,015 68.700 14.58%
2003-07-31 10 22 0.048 0.046 0.048 4,892,760 70.72 67.77 70.72 61.88 89.87 68,746 71.172 0.00%
2003-06-30 3 20 - - - 5,535,466 70.72 - - 63.35 89.87 72,285 76.579 -18.64%
2003-05-30 0 20 0.059 0.056 0.059 7,298,528 86.93 82.51 86.93 35.36 100.2 106,460 68.556 47.50%
2003-04-30 0 20 0.040 - 0.048 3,081,248 58.93 - 70.72 64.83 83.98 39,286 78.432 -28.57%
2003-03-31 2 21 0.056 - 0.060 3,146,896 82.51 - 88.40 58.93 110.5 40,437 77.823 40.00%
2003-02-28 0 19 0.040 - - 76,392 58.93 - - 45.67 73.67 1,271 60.123 -11.11%
2003-01-30 0 21 0.045 - 0.046 792,376 66.30 - 67.77 66.30 129.7 7,906 100.22 -54.08%
2002-12-31 0 20 0.098 - 0.098 745,584 144.4 - 144.4 132.6 176.8 4,702 158.56 -8.41%
2002-11-29 0 21 0.107 - 0.107 503,352 157.6 - 157.6 154.7 188.6 2,796 180.00 -5.31%
2002-10-31 0 21 0.113 - 0.113 571,576 166.5 - 166.5 176.8 221.0 3,084 185.32 -16.30%
2002-09-30 0 21 0.135 - 0.135 601,120 198.9 - 198.9 117.9 198.9 3,024 198.75 -15.09%
2002-08-30 0 22 0.159 - 0.159 2,950,344 234.3 - 234.3 235.7 349.2 10,614 277.96 -28.70%
2002-07-31 0 22 0.223 - 0.223 9,194,288 328.5 - 328.5 330.0 427.3 25,173 365.24 -23.10%
2002-06-28 0 20 0.290 0.270 0.295 606,880 427.3 397.8 434.6 405.2 464.1 1,368 443.51 -3.33%
2002-05-31 0 21 0.300 0.280 0.300 5,261,760 442.0 412.5 442.0 368.3 486.2 11,615 453.03 3.45%
2002-04-30 0 20 0.290 0.255 0.295 2,892,880 427.3 375.7 434.6 383.1 471.5 6,559 441.03 -3.33%
2002-03-28 0 20 0.300 0.295 0.300 7,343,400 442.0 434.6 442.0 362.4 486.2 17,066 430.29 0.00%
2002-02-28 0 17 0.300 - 0.300 4,132,840 442.0 - 442.0 427.3 530.4 8,259 500.41 -17.81%
2002-01-31 0 22 0.365 0.335 0.365 79,532,280 537.8 493.6 537.8 478.8 685.1 138,485 574.30 -6.41%
2001-12-31 0 1 0.390 0.390 0.395 26,291,600 574.6 574.6 582.0 545.1 633.5 47,740 550.73

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top