Goldstone Investment Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00901  2002-02-28  2023-03-31  2024-11-04
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
2024-11-01 1 1 - - - 0 0.024 - - - - 0 - 0.00%
2024-10-31 21 21 - - - 0 0.024 - - - - 0 - 0.00%
2024-09-30 19 19 - - - 0 0.024 - - - - 0 - 0.00%
2024-08-30 22 22 - - - 0 0.024 - - - - 0 - 0.00%
2024-07-31 22 22 - - - 0 0.024 - - - - 0 - 0.00%
2024-06-28 19 19 - - - 0 0.024 - - - - 0 - 0.00%
2024-05-31 21 21 - - - 0 0.024 - - - - 0 - 0.00%
2024-04-30 20 20 - - - 0 0.024 - - - - 0 - 0.00%
2024-03-28 20 20 - - - 0 0.024 - - - - 0 - 0.00%
2024-02-29 19 19 - - - 0 0.024 - - - - 0 - 0.00%
2024-01-31 22 22 - - - 0 0.024 - - - - 0 - 0.00%
2023-12-29 19 19 - - - 0 0.024 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 0.024 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 0.024 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.024 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.024 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.024 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.024 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.024 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.024 - - - - 0 - 0.00%
2023-03-31 0 23 0.024 0.022 0.024 563,140 0.024 0.022 0.024 0.020 0.031 22,500,000 0.0250 -17.24%
2023-02-28 0 20 0.029 0.023 0.030 469,598 0.029 0.023 0.030 0.024 0.034 16,782,056 0.0280 3.57%
2023-01-31 0 18 0.028 0.027 0.028 1,659,762 0.028 0.027 0.028 0.025 0.043 55,120,160 0.0301 -45.10%
2022-12-30 0 20 0.051 0.051 0.073 60,164 0.051 0.051 0.073 0.047 0.084 1,060,096 0.0568 -27.14%
2022-11-30 0 22 0.070 0.056 0.070 2,809 0.070 0.056 0.070 0.070 0.070 40,200 0.0699 0.00%
2022-10-31 0 20 0.070 0.056 0.070 1,600 0.070 0.056 0.070 0.080 0.080 20,008 0.0800 14.75%
2022-09-30 0 21 0.061 0.052 0.080 2,440 0.061 0.052 0.080 0.061 0.061 40,000 0.0610 0.00%
2022-08-31 0 23 0.061 0.055 0.078 41,052 0.061 0.055 0.078 0.057 0.078 664,080 0.0618 -7.58%
2022-07-29 0 20 0.066 0.054 0.078 32,424 0.066 0.054 0.078 0.062 0.071 493,303 0.0657 -8.33%
2022-06-30 0 21 0.072 0.069 0.090 346,947 0.072 0.069 0.090 0.070 0.154 3,410,096 0.1017 -7.69%
2022-05-31 0 20 0.078 0.064 0.088 246,333 0.078 0.064 0.088 0.077 0.130 2,820,240 0.0873 -30.36%
2022-04-29 0 18 0.112 0.112 0.120 114,780 0.112 0.112 0.120 0.100 0.159 1,040,000 0.1104 -13.85%
2022-03-31 0 23 0.130 - 0.130 73,551 0.130 - 0.130 0.140 0.140 526,112 0.1398 -5.80%
2022-02-28 0 17 0.138 - 0.138 16,500 0.138 - 0.138 0.133 0.140 120,000 0.1375 -4.17%
2022-01-31 0 21 0.144 0.128 0.144 357,594 0.144 0.128 0.144 0.092 0.145 2,940,160 0.1216 6.67%
2021-12-31 0 22 0.135 0.087 0.135 343,623 0.135 0.087 0.135 0.090 0.138 3,040,221 0.1130 9.76%
2021-11-30 1 22 0.123 0.121 0.130 2,068,582 0.123 0.121 0.130 0.068 0.150 19,722,096 0.1049 -13.99%
2021-10-29 0 18 0.143 0.125 0.149 252,970 0.143 0.125 0.149 0.127 0.167 1,660,400 0.1524 -8.33%
2021-09-30 0 21 0.156 0.138 0.165 108,480 0.156 0.138 0.165 0.127 0.180 740,000 0.1466 -17.46%
2021-08-31 0 22 0.189 - 0.189 11,044 0.189 - 0.189 0.180 0.191 60,160 0.1836 -1.05%
2021-07-30 0 21 0.191 - 0.191 723,314 0.191 - 0.191 0.170 0.242 3,522,584 0.2053 -20.08%
2021-06-30 0 21 0.239 0.205 0.239 6,610,319 0.239 0.205 0.239 0.203 0.250 30,589,408 0.2161 5.29%
2021-05-31 0 20 0.227 - 0.236 921,044 0.227 - 0.236 0.211 0.275 3,903,808 0.2359 -10.98%
2021-04-30 0 19 0.255 0.233 0.255 1,834,698 0.255 0.233 0.255 0.225 0.270 7,614,904 0.2409 -10.53%
2021-03-31 0 23 0.285 0.260 0.285 7,170,725 0.285 0.260 0.285 0.225 0.300 25,968,104 0.2761 1.79%
2021-02-26 0 18 0.280 0.270 0.280 8,323,938 0.280 0.270 0.280 0.250 0.325 29,613,120 0.2811 -3.45%
2021-01-29 0 20 0.290 0.265 0.290 6,255,864 0.290 0.265 0.290 0.260 0.350 22,070,256 0.2835 0.00%
2020-12-31 0 22 0.290 0.285 0.290 47,968,590 0.290 0.285 0.290 0.192 0.340 180,102,208 0.2663 45.00%
2020-11-30 0 21 0.200 - 0.203 1,659,720 0.200 - 0.203 0.191 0.219 8,180,000 0.2029 -4.76%
2020-10-30 0 18 0.210 0.198 0.210 4,237,728 0.210 0.198 0.210 0.195 0.235 20,045,072 0.2114 0.00%
2020-09-30 0 22 0.210 0.200 0.220 22,497,730 0.210 0.200 0.220 0.092 0.260 114,585,240 0.1963 98.11%
2020-08-31 0 21 0.106 0.103 0.106 1,874,035 0.106 0.103 0.106 0.056 0.106 24,095,744 0.0778 82.76%
2020-07-31 0 22 0.058 0.052 0.058 790,842 0.058 0.052 0.058 0.041 0.082 14,560,056 0.0543 28.89%
2020-06-30 0 21 0.045 0.041 0.045 968,532 0.045 0.041 0.045 0.040 0.060 19,080,873 0.0508 -4.26%
2020-05-29 0 20 0.047 0.025 0.047 417,506 0.047 0.025 0.047 0.047 0.068 7,220,160 0.0578 -30.88%
2020-04-29 0 19 0.068 0.062 0.068 43,128 0.068 0.062 0.068 0.056 0.068 682,648 0.0632 -9.33%
2020-03-31 0 22 0.075 0.066 0.075 3,119,084 0.075 0.066 0.075 0.057 0.083 44,640,080 0.0699 -16.67%
2020-02-28 0 20 0.090 0.083 0.093 1,414,003 0.090 0.083 0.093 0.079 0.110 15,132,816 0.0934 25.00%
2020-01-31 0 20 0.072 0.071 0.088 2,351,580 0.072 0.071 0.088 0.050 0.136 24,400,001 0.0964 38.46%
2019-12-31 0 20 0.052 0.052 0.058 159,681 0.052 0.052 0.058 0.045 0.065 2,940,048 0.0543 -5.45%
2019-11-29 0 21 0.055 0.055 0.058 50,401 0.055 0.055 0.058 0.055 0.083 780,016 0.0646 -26.67%
2019-10-31 0 21 0.075 0.070 0.075 833,935 0.075 0.070 0.075 0.054 0.085 12,651,184 0.0659 -19.35%
2019-09-30 0 21 0.093 0.069 0.099 8,297 0.093 0.069 0.099 0.075 0.093 102,240 0.0812 0.00%
2019-08-30 0 22 0.093 0.076 0.100 21,955 0.093 0.076 0.100 0.086 0.101 233,544 0.0940 0.00%
2019-07-31 0 22 0.093 0.093 0.100 439,795 0.093 0.093 0.100 0.080 0.104 5,082,952 0.0865 -3.12%
2019-06-28 0 19 0.096 0.086 0.108 1,263,240 0.096 0.086 0.108 0.079 0.104 13,580,008 0.0930 -11.93%
2019-05-31 0 21 0.109 0.101 0.109 1,204,041 0.109 0.101 0.109 0.100 0.135 10,560,200 0.1140 -24.83%
2019-04-30 0 19 0.145 0.133 0.145 734,505 0.145 0.133 0.145 0.117 0.154 5,445,016 0.1349 -3.33%
2019-03-29 0 21 0.150 0.130 0.150 3,730,025 0.150 0.130 0.150 0.099 0.157 27,659,740 0.1349 47.06%
2019-02-28 0 17 0.102 0.098 0.105 686,425 0.102 0.098 0.105 0.095 0.110 6,961,440 0.0986 3.03%
2019-01-31 0 22 0.099 0.099 0.105 678,019 0.099 0.099 0.105 0.094 0.120 6,482,040 0.1046 -5.71%
2018-12-31 0 19 0.105 0.116 0.118 651,809 0.105 0.116 0.118 0.100 0.125 5,721,496 0.1139 -13.93%
2018-11-30 0 22 0.122 0.113 0.147 135,968 0.122 0.113 0.147 0.130 0.154 1,006,472 0.1351 -9.63%
2018-10-31 0 21 0.135 0.135 0.154 847,666 0.135 0.135 0.154 0.113 0.159 6,360,240 0.1333 3.85%
2018-09-28 0 19 0.130 0.105 0.130 1,282,602 0.130 0.105 0.130 0.120 0.165 9,386,000 0.1367 -25.29%
2018-08-31 0 23 0.174 - 0.174 2,118,961 0.174 - 0.174 0.160 0.245 11,187,656 0.1894 -23.35%
2018-07-31 0 21 0.227 0.202 0.227 4,411,752 0.227 0.202 0.227 0.214 0.260 18,379,712 0.2400 -4.62%
2018-06-29 0 20 0.238 0.214 0.238 4,746,650 0.238 0.214 0.238 0.213 0.260 19,620,800 0.2419 0.00%
2018-05-31 0 21 0.238 0.233 0.238 9,350,017 0.238 0.233 0.238 0.200 0.265 39,722,304 0.2354 0.85%
2018-04-30 0 19 0.236 0.226 0.236 9,496,711 0.236 0.226 0.236 0.213 0.265 39,825,520 0.2385 -10.94%
2018-03-29 0 21 0.265 0.250 0.265 99,393,037 0.265 0.250 0.265 0.106 0.285 431,511,410 0.2303 112.00%
2018-02-28 0 18 0.125 0.111 0.125 1,188,738 0.125 0.111 0.125 0.109 0.133 9,621,700 0.1235 -1.57%
2018-01-31 0 22 0.127 0.126 0.127 8,575,436 0.127 0.126 0.127 0.117 0.188 57,251,896 0.1498 -23.49%
2017-12-29 0 19 0.166 0.163 0.166 13,094,867 0.166 0.163 0.166 0.080 0.204 88,921,020 0.1473 46.90%
2017-11-30 0 22 0.113 0.112 0.113 10,214,026 0.113 0.112 0.113 0.112 0.218 64,364,120 0.1587 -47.93%
2017-10-31 0 20 0.217 0.211 0.217 4,997,786 0.217 0.211 0.217 0.202 0.246 22,681,432 0.2203 -6.47%
2017-09-29 0 21 0.232 0.232 0.236 12,809,363 0.232 0.232 0.236 0.220 0.270 53,160,752 0.2410 -9.02%
2017-08-31 0 22 0.255 0.255 0.260 69,534,624 0.255 0.255 0.260 0.255 0.470 216,851,968 0.3207 -37.80%
2017-07-31 0 21 0.410 0.405 0.420 144,812,707 0.410 0.405 0.420 0.275 0.580 316,703,936 0.4572 49.09%
2017-06-30 0 22 0.275 0.275 0.300 6,509,130 0.275 0.275 0.300 0.265 0.345 21,485,156 0.3030 -1.79%
2017-05-31 0 20 0.280 0.275 0.280 42,788,611 0.280 0.275 0.280 0.223 0.460 128,339,200 0.3334 25.00%
2017-04-28 0 17 0.224 0.223 0.230 825,718 0.224 0.223 0.230 0.222 0.240 3,660,184 0.2256 -1.75%
2017-03-31 0 23 0.228 0.227 0.248 1,447,491 0.228 0.227 0.248 0.228 0.265 5,825,432 0.2485 -12.31%
2017-02-28 0 20 0.260 0.260 0.265 1,763,223 0.260 0.260 0.265 0.255 0.300 6,546,264 0.2693 -3.70%
2017-01-27 0 19 0.270 0.270 0.305 737,130 0.270 0.270 0.305 0.260 0.310 2,500,480 0.2948 -11.48%
2016-12-30 0 20 0.305 0.300 0.305 2,575,256 0.305 0.300 0.305 0.300 0.420 7,391,544 0.3484 -22.78%
2016-11-30 0 22 0.395 0.390 0.405 20,758,505 0.395 0.390 0.405 0.380 0.445 50,817,088 0.4085 -1.25%
2016-10-31 0 19 0.400 0.400 0.410 81,078,367 0.400 0.400 0.410 0.370 0.600 183,020,608 0.4430 -1.23%
2016-09-30 0 21 0.405 0.405 0.410 24,985,062 0.405 0.405 0.410 0.260 0.465 68,328,232 0.3657 47.27%
2016-08-31 0 22 0.275 0.270 0.280 18,838,714 0.275 0.270 0.280 0.230 0.360 67,622,080 0.2786 -6.78%
2016-07-29 0 20 0.295 0.260 0.295 17,480,390 0.295 0.260 0.295 0.229 0.880 44,350,000 0.3941 -64.02%
2016-06-30 0 21 0.820 0.760 0.810 23,886,512 0.820 0.760 0.810 0.590 0.990 29,004,280 0.8236 -11.83%
2016-05-31 0 21 0.930 0.930 0.990 23,253,800 0.930 0.930 0.990 0.900 1.060 23,144,000 1.0047 -7.00%
2016-04-29 0 20 1.000 0.960 1.000 22,851,520 1.000 0.960 1.000 0.900 1.180 22,687,624 1.0072 2.04%
2016-03-31 0 21 0.980 0.980 0.990 21,100,400 0.980 0.980 0.990 0.970 1.090 20,680,000 1.0203 -3.92%
2016-02-29 0 18 1.020 1.000 1.040 17,428,458 1.020 1.000 1.040 0.960 1.150 16,527,344 1.0545 -1.92%
2016-01-29 0 20 1.040 1.040 1.050 32,160,329 1.040 1.040 1.050 0.980 1.250 28,593,188 1.1248 -16.13%
2015-12-31 0 22 1.240 1.220 1.250 30,787,012 1.240 1.220 1.250 0.950 1.290 27,761,528 1.1090 45.88%
2015-11-30 0 21 0.850 0.840 0.850 38,499,945 0.850 0.840 0.850 0.840 1.280 35,734,624 1.0774 -33.07%
2015-10-30 0 20 1.270 1.250 1.270 161,742,331 1.270 1.250 1.270 1.020 1.400 133,575,952 1.2109 24.51%
2015-09-30 0 20 1.020 1.000 1.030 53,377,348 1.020 1.000 1.030 0.960 1.230 51,420,440 1.0381 -11.30%
2015-08-31 0 21 1.150 1.140 1.180 216,412,358 1.150 1.140 1.180 0.495 1.400 217,575,456 0.9947 101.75%
2015-07-31 0 22 0.570 0.560 0.570 50,412,911 0.570 0.560 0.570 0.320 0.750 91,358,976 0.5518 -16.18%
2015-06-30 0 22 0.680 0.680 0.690 132,409,805 0.680 0.680 0.690 0.630 0.840 176,735,288 0.7492 -17.07%
2015-05-29 0 19 0.820 0.810 0.820 155,005,136 0.820 0.810 0.820 0.620 0.980 191,889,384 0.8078 22.39%
2015-04-30 0 19 0.670 0.660 0.670 93,607,288 0.670 0.660 0.670 0.600 0.810 139,323,736 0.6719 -8.22%
2015-03-31 0 22 0.730 0.720 0.740 53,818,071 0.730 0.720 0.740 0.510 0.760 87,093,552 0.6179 8.96%
2015-02-27 0 18 0.670 0.610 0.670 26,343,112 0.670 0.610 0.670 0.510 0.720 43,383,864 0.6072 0.00%
2015-01-30 0 21 0.670 0.630 0.670 45,239,143 0.670 0.630 0.670 0.520 0.860 66,039,536 0.6850 -18.29%
2014-12-31 0 21 0.820 0.810 0.890 71,541,158 0.820 0.810 0.890 0.664 1.190 83,838,600 0.8533 11.38%
2014-11-28 0 20 5.890 5.890 5.980 103,458,893 0.736 0.736 0.748 0.416 0.800 203,438,328 0.5086 79.03%
2014-10-31 0 21 3.290 3.270 3.310 108,009,889 0.411 0.409 0.414 0.381 0.460 264,457,224 0.4084 5.45%
2014-09-30 0 21 3.120 3.020 3.140 90,923,019 0.390 0.377 0.393 0.361 0.426 233,001,392 0.3902 4.35%
2014-08-29 0 21 2.990 2.990 3.000 154,063,862 0.374 0.374 0.375 0.329 0.438 410,656,160 0.3752 -14.57%
2014-07-31 0 22 3.500 3.390 3.500 248,391,150 0.438 0.424 0.438 0.400 0.535 533,039,232 0.4660 -7.89%
2014-06-30 5 20 3.800 3.750 3.800 231,503,209 0.475 0.469 0.475 0.281 0.587 605,852,352 0.3821 20.25%
2014-05-30 20 20 - - - 0 0.395 - - - - 0 - 0.00%
2014-04-30 20 20 - - - 0 0.395 - - - - 0 - 0.00%
2014-03-31 21 21 - - - 0 0.395 - - - - 0 - 0.00%
2014-02-28 19 19 - - - 0 0.395 - - - - 0 - 0.00%
2014-01-30 21 21 - - - 0 0.395 - - - - 0 - 0.00%
2013-12-31 20 20 - - - 0 0.395 - - - - 0 - 0.00%
2013-11-29 14 21 - - - 41,810,872 0.395 - - 0.219 0.485 116,433,440 0.3591 84.80%
2013-10-31 1 21 1.710 1.680 1.730 19,475,200 0.214 0.210 0.216 0.169 0.245 93,962,376 0.2073 23.91%
2013-09-30 4 20 1.380 1.370 1.400 30,869,569 0.172 0.171 0.175 0.169 0.188 176,233,648 0.1752 70.37%
2013-08-30 2 21 - - - 685,445 0.101 - - 0.080 0.100 7,188,616 0.0954 5.19%
2013-07-31 0 22 0.770 0.770 0.830 458,018 0.096 0.096 0.104 0.095 0.115 4,372,576 0.1047 -16.30%
2013-06-28 0 19 0.920 0.860 0.980 1,321,267 0.115 0.108 0.123 0.105 0.132 10,946,816 0.1207 2.22%
2013-05-31 0 21 0.900 0.900 0.910 19,962,560 0.112 0.112 0.114 0.079 0.121 210,858,742 0.0947 34.33%
2013-04-30 0 20 0.067 0.066 0.067 8,531,575 0.084 0.082 0.084 0.069 0.099 103,981,036 0.0820 -12.99%
2013-03-28 0 20 0.077 0.076 0.078 70,491,899 0.096 0.095 0.098 0.094 0.166 533,939,232 0.1320 -35.83%
2013-02-28 0 17 0.120 0.118 0.120 15,420,562 0.150 0.148 0.150 0.111 0.151 119,526,712 0.1290 25.00%
2013-01-31 0 22 0.096 0.096 0.100 52,004,608 0.120 0.120 0.125 0.104 0.148 398,317,655 0.1306 -12.73%
2012-12-31 0 19 0.110 0.106 0.110 106,844,419 0.137 0.132 0.137 0.044 0.159 1,037,517,707 0.1030 120.00%
2012-11-30 0 22 0.050 0.050 0.051 23,502,637 0.063 0.063 0.064 0.060 0.120 267,825,424 0.0878 -47.37%
2012-10-31 0 20 0.095 0.095 0.096 25,254,137 0.119 0.119 0.120 0.111 0.162 184,301,078 0.1370 -25.78%
2012-09-28 0 20 0.160 0.159 0.160 91,559,042 0.160 0.159 0.160 0.156 0.370 373,649,340 0.2450 -56.16%
2012-08-31 0 23 0.365 0.360 0.365 75,440,446 0.365 0.360 0.365 0.340 0.370 209,696,264 0.3598 1.39%
2012-07-31 0 21 0.360 0.360 0.380 103,234,793 0.360 0.360 0.380 0.090 0.385 378,042,336 0.2731 246.15%
2012-06-29 0 21 0.104 0.091 0.105 8,646,605 0.104 0.091 0.105 0.094 0.150 69,258,160 0.1248 -14.05%
2012-05-31 0 22 0.121 0.121 0.129 2,223,007 0.121 0.121 0.129 0.116 0.168 16,206,116 0.1372 -18.79%
2012-04-30 0 18 0.149 0.146 0.149 3,164,944 0.149 0.146 0.149 0.138 0.152 21,838,615 0.1449 2.05%
2012-03-30 0 22 0.146 0.146 0.152 40,585,357 0.146 0.146 0.152 0.134 0.209 240,473,474 0.1688 -2.67%
2012-02-29 0 21 0.150 0.150 0.155 6,517,896 0.150 0.150 0.155 0.144 0.200 39,822,077 0.1637 -16.52%
2012-01-31 0 18 0.240 0.224 0.300 107,922 0.180 0.168 0.225 0.168 0.187 600,643 0.1797 5.26%
2011-12-30 0 20 0.228 0.228 0.245 257,575 0.171 0.171 0.183 0.168 0.187 1,489,111 0.1730 -2.15%
2011-11-30 0 22 0.233 0.233 0.265 2,502,789 0.174 0.174 0.198 0.174 0.344 10,965,874 0.2282 -49.35%
2011-10-31 0 20 0.460 0.410 0.500 63,770 0.344 0.307 0.374 0.322 0.374 193,238 0.3300 3.37%
2011-09-30 0 20 0.445 0.360 0.445 832,913 0.333 0.270 0.333 0.299 0.479 2,148,900 0.3876 -1.11%
2011-08-31 0 23 0.450 0.405 0.580 1,040,439 0.337 0.303 0.434 0.299 0.472 2,709,106 0.3841 -28.57%
2011-07-29 0 20 0.630 0.570 0.650 57,458,900 0.472 0.427 0.487 0.449 0.764 89,272,103 0.6436 -17.11%
2011-06-30 2 21 0.760 0.760 0.810 14,618,170 0.569 0.569 0.606 0.374 0.666 27,692,829 0.5279 8.57%
2011-05-31 0 20 0.700 0.700 0.710 15,217,492 0.524 0.524 0.532 0.359 0.584 34,486,497 0.4413 32.08%
2011-04-29 0 18 0.530 0.520 0.540 72,466,937 0.397 0.389 0.404 0.337 0.621 181,049,142 0.4003 -32.05%
2011-03-31 0 23 0.780 0.780 0.800 58,908,324 0.584 0.584 0.599 0.464 0.636 104,991,475 0.5611 13.04%
2011-02-28 0 18 0.690 0.660 0.690 2,481,298 0.517 0.494 0.517 0.434 0.524 5,380,965 0.4611 16.95%
2011-01-31 0 21 0.590 0.590 0.600 7,461,201 0.442 0.442 0.449 0.382 0.509 17,304,946 0.4312 15.69%
2010-12-31 0 22 0.051 0.051 0.053 8,727,048 0.382 0.382 0.397 0.382 0.599 18,340,043 0.4758 -29.17%
2010-11-30 0 22 0.072 0.072 0.073 19,829,375 0.539 0.539 0.547 0.502 0.659 33,667,160 0.5890 -4.00%
2010-10-29 0 20 0.075 0.075 0.077 69,297,156 0.562 0.562 0.577 0.442 0.734 114,790,390 0.6037 15.38%
2010-09-30 0 21 0.065 0.064 0.065 60,652,765 0.487 0.479 0.487 0.352 0.502 144,794,590 0.4189 10.17%
2010-08-31 0 22 0.059 0.058 0.059 108,657,827 0.442 0.434 0.442 0.434 1.078 181,764,916 0.5978 -50.00%
2010-07-30 0 21 0.118 0.116 0.117 42,988,659 0.883 0.869 0.876 0.820 1.071 47,236,024 0.9101 -4.28%
2010-06-30 1 21 0.180 0.178 0.183 10,320,638 0.923 0.913 0.938 0.908 1.384 10,604,835 0.9732 -33.33%
2010-05-31 0 20 0.270 0.255 0.270 5,704,893 1.384 1.308 1.384 1.149 1.743 3,878,778 1.4708 -18.18%
2010-04-30 0 19 0.330 0.320 0.330 16,195,999 1.692 1.641 1.692 1.538 2.051 9,254,107 1.7501 1.54%
2010-03-31 0 23 0.325 0.325 0.340 24,781,393 1.666 1.666 1.743 1.538 1.846 14,238,057 1.7405 -4.41%
2010-02-26 0 18 0.340 0.335 0.340 6,536,406 1.743 1.718 1.743 1.641 1.846 3,750,991 1.7426 -0.00%
2010-01-29 0 20 0.068 0.067 0.069 93,172,060 1.743 1.718 1.769 1.666 2.692 41,964,151 2.2203 -4.23%
2009-12-31 0 22 0.071 0.068 0.071 7,993,083 1.820 1.743 1.820 1.641 2.128 4,293,126 1.8618 -2.74%
2009-11-30 0 21 0.073 0.070 0.073 29,094,402 1.872 1.795 1.872 1.743 2.128 14,726,981 1.9756 1.39%
2009-10-30 0 20 0.072 0.070 0.072 12,782,504 1.846 1.795 1.846 1.436 1.897 7,562,010 1.6904 10.77%
2009-09-30 0 22 0.065 0.063 0.065 21,728,415 1.666 1.615 1.666 1.538 2.051 12,370,192 1.7565 -14.47%
2009-08-31 0 21 0.076 0.075 0.077 57,576,996 1.948 1.923 1.974 1.820 3.025 22,383,500 2.5723 -27.62%
2009-07-31 0 22 0.105 0.104 0.105 89,252,892 2.692 2.666 2.692 2.589 3.974 27,261,963 3.2739 -12.50%
2009-06-30 0 22 0.120 0.110 0.120 28,122,471 3.077 2.820 3.077 2.820 4.256 7,510,505 3.7444 -17.24%
2009-05-29 0 19 0.145 0.138 0.145 22,276,457 3.717 3.538 3.717 3.077 4.205 6,318,554 3.5256 10.69%
2009-04-30 0 20 0.131 0.131 0.132 22,088,098 3.359 3.359 3.384 2.564 4.102 6,645,844 3.3236 24.76%
2009-03-31 0 22 0.105 0.105 0.110 6,131,432 2.692 2.692 2.820 2.230 3.025 2,274,549 2.6957 0.96%
2009-02-27 0 20 0.104 0.104 0.110 2,318,154 2.666 2.666 2.820 2.589 2.948 841,118 2.7560 -3.70%
2009-01-30 0 18 0.108 0.105 0.108 1,457,681 2.769 2.692 2.769 2.384 3.025 550,833 2.6463 -4.42%
2008-12-31 0 21 0.113 0.108 0.122 5,973,896 2.897 2.769 3.128 2.128 3.205 2,150,539 2.7779 28.41%
2008-11-28 0 20 0.088 0.087 0.101 3,789,088 2.256 2.230 2.589 1.948 2.641 1,698,960 2.2302 10.00%
2008-10-31 0 21 0.080 0.074 0.084 1,322,313 2.051 1.897 2.154 1.743 4.102 475,897 2.7786 -47.71%
2008-09-30 2 21 0.153 0.142 0.153 2,678,928 3.923 3.641 3.923 3.666 5.538 554,600 4.8304 -28.84%
2008-08-29 0 19 0.215 0.213 0.215 10,898,852 5.512 5.461 5.512 4.358 8.204 1,452,614 7.5029 -46.25%
2008-07-31 0 22 0.400 0.380 0.400 8,328,576 10.26 9.742 10.26 9.358 12.82 742,767 11.213 -14.89%
2008-06-30 0 20 0.470 0.460 0.470 40,750,455 12.05 11.79 12.05 8.461 13.59 3,213,116 12.683 -7.84%
2008-05-30 0 20 0.510 0.510 0.520 158,829,879 13.08 13.08 13.33 5.589 17.43 12,814,332 12.395 129.73%
2008-04-30 0 21 0.222 0.222 0.225 14,916,950 5.692 5.692 5.769 4.871 6.409 2,560,582 5.8256 -7.50%
2008-03-31 0 19 0.240 0.233 0.240 28,334,295 6.153 5.974 6.153 5.487 13.08 3,094,774 9.1555 -52.00%
2008-02-29 0 19 0.500 0.495 0.500 100,907,518 12.82 12.69 12.82 11.02 15.90 7,584,020 13.305 11.11%
2008-01-31 1 22 0.090 0.089 0.091 84,863,341 11.54 11.41 11.67 9.614 13.59 7,081,138 11.984 0.00%
2007-12-31 0 19 0.090 0.090 0.091 126,233,521 11.54 11.54 11.67 11.41 21.15 8,026,485 15.727 -28.57%
2007-11-30 0 22 0.126 0.125 0.126 75,606,919 16.15 16.02 16.15 13.46 22.05 4,155,704 18.194 -16.19%
2007-10-31 2 21 0.205 0.205 0.206 71,896,939 19.27 19.27 19.37 16.64 26.32 3,708,965 19.385 -11.26%
2007-09-28 0 19 0.231 0.231 0.234 43,972,591 21.72 21.72 22.00 18.14 27.26 1,916,636 22.943 -18.95%
2007-08-31 2 23 0.285 0.280 0.285 69,455,460 26.79 26.32 26.79 22.56 59.22 1,642,579 42.284 -48.18%
2007-07-31 3 21 0.550 0.550 0.560 117,386,849 51.70 51.70 52.64 41.36 63.92 2,312,290 50.766 2.80%
2007-06-29 0 20 0.107 0.106 0.107 351,525,375 50.29 49.82 50.29 49.35 79.90 5,296,020 66.375 -22.46%
2007-05-31 3 21 0.138 0.138 0.139 299,643,010 64.86 64.86 65.33 41.83 70.03 5,316,875 56.357 25.45%
2007-04-30 0 18 0.110 0.110 0.113 334,941,168 51.70 51.70 53.11 31.49 82.25 6,448,659 51.940 66.67%
2007-03-30 1 22 0.066 0.066 0.067 128,704,885 31.02 31.02 31.49 23.03 39.48 4,268,120 30.155 11.86%
2007-02-28 3 18 0.059 0.059 0.060 123,206,256 27.73 27.73 28.20 23.03 32.43 4,463,318 27.604 13.46%
2007-01-31 0 22 0.052 0.052 0.053 41,440,166 24.44 24.44 24.91 22.56 46.06 1,379,748 30.035 0.00%
2006-12-29 1 19 0.052 0.052 0.055 5,261,136 24.44 24.44 25.85 23.50 30.21 194,969 26.984 -26.26%
2006-11-30 0 22 0.079 0.078 0.079 13,866,790 33.15 32.73 33.15 31.89 52.45 372,092 37.267 -23.30%
2006-10-31 0 20 0.103 0.095 0.103 8,525,010 43.22 39.86 43.22 39.86 63.36 179,345 47.534 -15.57%
2006-09-29 0 21 0.122 0.120 0.127 27,149,645 51.19 50.35 53.29 45.31 73.43 471,298 57.606 -2.40%
2006-08-31 0 23 0.125 0.120 0.125 6,325,588 52.45 50.35 52.45 37.76 56.22 144,083 43.902 -3.85%
2006-07-31 0 21 0.130 0.120 0.140 754,540 54.54 50.35 58.74 49.09 58.74 13,978 53.979 -7.14%
2006-06-30 0 22 0.140 0.123 0.148 11,970,510 58.74 51.61 62.10 56.22 70.07 201,561 59.389 -16.17%
2006-05-30 0 20 0.167 0.155 0.167 4,850,635 70.07 65.03 70.07 65.03 75.94 68,782 70.522 -0.60%
2006-04-28 0 17 0.168 0.167 0.174 6,138,205 70.49 70.07 73.01 55.38 83.08 82,990 73.963 -14.29%
2006-03-31 0 23 0.196 0.160 0.200 16,938,275 82.24 67.13 83.91 59.58 97.34 206,490 82.030 5.95%
2006-02-28 0 20 0.185 0.179 0.185 13,917,162 77.62 75.10 77.62 46.15 90.21 202,861 68.605 54.17%
2006-01-27 0 19 0.120 0.111 0.120 6,853,251 50.35 46.57 50.35 37.76 50.35 142,990 47.928 0.00%
2005-12-30 0 20 0.060 0.060 0.066 3,597,949 50.35 50.35 55.38 49.51 70.49 56,162 64.064 -20.00%
2005-11-30 4 22 0.075 0.071 0.076 7,137,413 62.94 59.58 63.78 57.06 75.52 107,614 66.324 -6.25%
2005-10-31 0 20 0.080 0.079 0.090 8,045,522 67.13 66.29 75.52 64.61 82.24 109,101 73.744 -2.44%
2005-09-30 0 21 0.082 0.080 0.085 9,386,101 68.81 67.13 71.33 62.10 100.7 120,239 78.062 -14.58%
2005-08-31 0 23 0.096 0.096 0.103 3,054,974 80.56 80.56 86.43 72.73 99.86 36,374 83.988 10.77%
2005-07-29 0 20 0.010 - 0.010 1,004,498 72.73 - 72.73 72.73 94.54 12,601 79.718 -23.08%
2005-06-30 0 22 0.013 0.012 0.013 2,486,120 94.54 87.27 94.54 87.27 116.4 24,379 101.98 -13.33%
2005-05-31 0 20 0.015 0.014 0.015 3,045,761 109.1 101.8 109.1 72.73 109.1 33,713 90.344 36.36%
2005-04-29 0 20 0.011 0.011 0.012 4,614,530 80.00 80.00 87.27 80.00 123.6 46,379 99.495 -26.67%
2005-03-31 4 21 0.015 0.014 0.015 17,679,699 109.1 101.8 109.1 94.54 123.6 162,969 108.49 -11.76%
2005-02-28 3 17 - - - 28,310,713 123.6 - - 109.1 218.2 201,858 140.25 -39.29%
2005-01-31 0 21 0.028 0.026 0.028 46,551,348 203.6 189.1 203.6 160.0 269.1 209,254 222.46 -6.67%
2004-12-31 0 22 0.030 0.029 0.030 47,951,533 218.2 210.9 218.2 152.7 290.9 242,170 198.01 15.38%
2004-11-30 2 22 0.026 0.025 0.027 30,751,160 189.1 181.8 196.4 134.0 378.2 148,522 207.05 41.12%
2004-10-29 1 19 0.019 0.019 0.020 1,959,500 134.0 134.0 141.0 126.9 169.3 13,496 145.19 -9.52%
2004-09-30 0 21 0.021 0.021 0.022 9,188,380 148.1 148.1 155.1 141.0 162.2 59,873 153.46 0.00%
2004-08-31 0 22 0.021 0.019 0.021 1,593,420 148.1 134.0 148.1 141.0 169.3 10,229 155.77 -8.70%
2004-07-30 0 21 0.023 0.022 0.024 989,920 162.2 155.1 169.3 155.1 197.5 5,763 171.78 -20.69%
2004-06-30 1 21 0.029 0.028 0.029 4,372,180 204.5 197.5 204.5 176.3 239.8 21,392 204.39 -3.33%
2004-05-31 0 20 0.030 0.029 0.031 1,965,460 211.6 204.5 218.6 148.1 232.7 10,034 195.89 15.38%
2004-04-30 0 19 0.026 0.026 0.028 4,921,700 183.4 183.4 197.5 183.4 260.9 22,433 219.40 -13.33%
2004-03-31 0 23 0.030 0.030 0.031 32,932,360 211.6 211.6 218.6 211.6 338.5 117,929 279.26 -33.33%
2004-02-27 1 20 0.045 0.043 0.045 42,041,080 317.4 303.2 317.4 303.2 514.8 121,102 347.15 -36.62%
2004-01-30 0 19 0.071 0.070 0.071 14,817,440 500.7 493.7 500.7 289.1 634.7 36,681 403.96 29.09%
2003-12-31 0 21 0.055 0.055 0.056 9,166,080 387.9 387.9 394.9 345.6 585.3 19,412 472.18 -31.25%
2003-11-28 0 20 0.080 0.079 0.080 19,421,180 564.2 557.1 564.2 521.9 3,244 17,512 1,109.0 -81.40%
2003-10-31 9 22 0.430 0.390 0.430 175,117,600 3,032 2,750 3,032 2,821 9,591 20,252 8,647.0 -60.19%
2003-09-30 0 21 1.080 1.070 1.090 258,671,300 7,616 7,546 7,687 3,032 7,687 40,651 6,363.2 122.68%
2003-08-29 0 21 0.485 0.450 0.485 15,395,400 3,420 3,174 3,420 3,174 3,526 4,512 3,412.1 0.00%
2003-07-31 0 22 0.485 0.450 0.490 7,936,000 3,420 3,174 3,456 2,821 3,667 2,326 3,412.6 21.25%
2003-06-30 0 20 0.400 0.450 - 2,008,000 2,821 3,174 - 2,821 2,821 712 2,820.9 -4.76%
2003-05-30 0 20 0.420 - 0.420 0 2,962 - 2,962 - - 0 - -2.33%
2003-04-30 0 20 0.430 - 0.430 166,400 3,032 - 3,032 2,891 3,032 57 2,933.7 -8.51%
2003-03-31 0 21 0.470 - 0.480 2,500,000 3,315 - 3,385 - - 709 3,526.1 -6.00%
2003-02-28 0 19 0.500 0.500 - 48,000 3,526 3,526 - - - 14 3,385.1 4.17%
2003-01-30 0 21 0.480 - 0.480 2,212,200 3,385 - 3,385 3,385 3,456 641 3,451.5 -3.03%
2002-12-31 0 20 0.495 - 0.495 4,584,600 3,491 - 3,491 3,315 3,491 1,327 3,454.2 -1.00%
2002-11-29 0 21 0.500 - 0.500 294,400 3,526 - 3,526 3,456 3,526 85 3,460.3 0.00%
2002-10-31 0 21 0.500 - 0.500 6,135,200 3,526 - 3,526 3,385 3,526 2,167 2,831.6 0.00%
2002-09-30 0 21 0.500 0.500 - 15,942,400 3,526 3,526 - 3,244 3,526 4,906 3,249.4 11.11%
2002-08-30 0 22 0.450 - 0.450 0 3,174 - 3,174 - - 0 - -8.16%
2002-07-31 0 22 0.490 0.490 - 479,200 3,456 3,456 - 2,821 3,526 145 3,313.2 2.08%
2002-06-28 0 20 0.480 0.480 0.510 534,000 3,385 3,385 3,597 2,821 3,526 167 3,191.4 4.35%
2002-05-31 0 21 0.460 - 0.500 671,100 3,244 - 3,526 2,891 3,597 201 3,332.9 -13.21%
2002-04-30 0 20 0.530 - 0.530 4,112,400 3,738 - 3,738 2,609 3,879 1,217 3,380.1 30.86%
2002-03-28 0 20 0.405 0.370 - 2,307,740 2,856 2,609 - 1,446 2,856 1,307 1,765.2 84.09%
2002-02-28 0 1 0.220 0.200 0.230 2,567,600 1,551 1,410 1,622 1,340 1,904 1,571 1,634.2

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top