Evershine Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08022  2001-08-13  2021-08-13  2022-10-17
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
2022-10-14 9 9 - - - 0 0.010 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.010 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.010 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.010 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.010 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.010 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.010 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.010 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.010 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.010 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.010 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.010 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.010 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 0.010 - - - - 0 - 0.00%
2021-08-31 12 22 - - - 13,050 0.010 - - 0.010 0.010 1,305,000 0.0100 0.00%
2021-07-30 0 21 0.010 - 0.010 115,509 0.010 - 0.010 0.010 0.011 11,550,600 0.0100 0.00%
2021-06-30 0 21 0.010 - 0.010 178,743 0.010 - 0.010 0.010 0.010 17,875,400 0.0100 0.00%
2021-05-31 0 20 0.010 - 0.010 1,442,442 0.010 - 0.010 0.010 0.012 138,528,000 0.0104 0.00%
2021-04-30 0 19 0.010 - 0.010 3,502,446 0.010 - 0.010 0.010 0.016 314,349,000 0.0111 -37.50%
2021-03-31 0 23 0.016 0.014 0.016 4,428,448 0.016 0.014 0.016 0.011 0.020 283,655,320 0.0156 -15.79%
2021-02-26 0 18 0.019 0.016 0.019 4,528,417 0.019 0.016 0.019 0.010 0.020 357,976,000 0.0127 72.73%
2021-01-29 0 20 0.011 0.010 0.011 1,230,528 0.011 0.010 0.011 0.010 0.014 104,870,200 0.0117 -8.33%
2020-12-31 0 22 0.012 0.012 0.013 5,752,807 0.012 0.012 0.013 0.010 0.025 443,825,000 0.0130 -40.00%
2020-11-30 0 21 0.020 0.019 0.020 7,228,872 0.020 0.019 0.020 0.013 0.033 325,374,000 0.0222 25.00%
2020-10-30 0 18 0.016 0.015 0.016 1,084,508 0.016 0.015 0.016 0.015 0.018 65,961,000 0.0164 -5.88%
2020-09-30 0 22 0.017 0.017 0.019 19,630,446 0.017 0.017 0.019 0.012 0.038 998,307,000 0.0197 0.00%
2020-08-31 0 21 0.017 0.017 0.018 4,209,112 0.017 0.017 0.018 0.013 0.019 270,064,000 0.0156 21.43%
2020-07-31 0 22 0.014 0.013 0.014 1,709,382 0.014 0.013 0.014 0.013 0.019 104,955,012 0.0163 -17.65%
2020-06-30 0 21 0.017 0.016 0.018 2,187,244 0.017 0.016 0.018 0.016 0.019 126,088,000 0.0173 6.25%
2020-05-29 0 20 0.016 0.015 0.017 2,220,245 0.016 0.015 0.017 0.014 0.022 130,741,000 0.0170 -5.88%
2020-04-29 0 19 0.017 0.016 0.017 514,750 0.017 0.016 0.017 0.012 0.021 30,270,200 0.0170 0.00%
2020-03-31 0 22 0.017 0.016 0.017 1,816,033 0.017 0.016 0.017 0.015 0.025 85,261,400 0.0213 -29.17%
2020-02-28 0 20 0.024 0.023 0.024 3,249,520 0.024 0.023 0.024 0.023 0.031 125,027,000 0.0260 -7.69%
2020-01-31 0 20 0.026 0.026 0.027 4,387,590 0.026 0.026 0.027 0.025 0.035 154,005,000 0.0285 -10.34%
2019-12-31 0 20 0.029 0.028 0.029 7,748,198 0.029 0.028 0.029 0.025 0.039 242,060,040 0.0320 11.54%
2019-11-29 0 21 0.026 0.026 0.027 9,613,572 0.026 0.026 0.027 0.023 0.044 298,779,600 0.0322 -35.00%
2019-10-31 0 21 0.040 0.039 0.040 147,164,330 0.040 0.039 0.040 0.033 0.830 2,139,157,860 0.0688 -94.67%
2019-09-30 0 21 0.750 0.720 0.770 76,796,817 0.750 0.720 0.770 0.700 0.960 89,801,351 0.8552 -10.71%
2019-08-30 0 22 0.840 0.820 0.850 63,755,150 0.840 0.820 0.850 0.750 0.960 75,001,000 0.8501 -5.62%
2019-07-31 0 22 0.890 0.860 0.890 70,470,262 0.890 0.860 0.890 0.770 1.000 78,087,200 0.9025 2.30%
2019-06-28 0 19 0.870 0.820 0.880 116,105,985 0.870 0.820 0.880 0.320 1.180 122,956,600 0.9443 -19.44%
2019-05-31 0 21 1.080 1.010 1.080 93,216,615 1.080 1.010 1.080 0.830 1.130 90,247,670 1.0329 -1.82%
2019-04-30 0 19 1.100 1.060 1.100 72,922,050 1.100 1.060 1.100 1.010 1.190 64,670,000 1.1276 -5.98%
2019-03-29 0 21 1.170 1.160 1.170 76,734,587 1.170 1.160 1.170 1.140 1.270 64,005,387 1.1989 -4.88%
2019-02-28 0 17 1.230 1.200 1.230 96,773,370 1.230 1.200 1.230 1.160 1.390 77,124,000 1.2548 -4.65%
2019-01-31 0 22 1.290 1.270 1.290 127,259,948 1.290 1.270 1.290 1.240 1.400 96,618,920 1.3171 -0.77%
2018-12-31 0 19 1.300 1.260 1.290 92,532,263 1.300 1.260 1.290 1.120 1.340 75,097,280 1.2322 0.78%
2018-11-30 0 22 1.290 1.270 1.290 170,554,500 1.290 1.270 1.290 1.200 1.360 134,039,000 1.2724 -3.73%
2018-10-31 0 21 1.340 1.330 1.340 147,575,790 1.340 1.330 1.340 1.260 1.440 109,810,077 1.3439 -4.29%
2018-09-28 0 19 1.400 1.390 1.400 162,363,647 1.400 1.390 1.400 1.030 1.400 130,082,092 1.2482 28.44%
2018-08-31 0 23 1.090 1.070 1.090 157,717,110 1.090 1.070 1.090 0.990 1.150 147,644,467 1.0682 2.83%
2018-07-31 0 21 1.060 1.040 1.070 121,006,660 1.060 1.040 1.070 0.930 1.110 118,630,200 1.0200 1.92%
2018-06-29 0 20 1.040 1.030 1.040 105,304,912 1.040 1.030 1.040 1.030 1.290 88,715,220 1.1870 -19.38%
2018-05-31 0 21 1.290 1.270 1.290 159,838,477 1.290 1.270 1.290 1.000 1.300 142,185,438 1.1242 26.47%
2018-04-30 0 19 1.020 1.000 1.020 127,203,890 1.020 1.000 1.020 1.000 1.060 123,282,485 1.0318 -4.67%
2018-03-29 0 21 1.070 1.040 1.070 194,680,082 1.070 1.040 1.070 0.980 1.120 184,134,357 1.0573 -0.93%
2018-02-28 0 18 1.080 1.060 1.080 129,343,700 1.080 1.060 1.080 1.030 1.190 118,852,000 1.0883 -9.24%
2018-01-31 0 22 1.190 1.180 1.190 215,032,224 1.190 1.180 1.190 0.950 1.200 204,758,627 1.0502 13.33%
2017-12-29 0 19 1.050 1.040 1.050 164,751,558 1.050 1.040 1.050 0.810 1.090 177,722,502 0.9270 20.69%
2017-11-30 0 22 0.870 0.860 0.870 261,335,557 0.870 0.860 0.870 0.495 0.900 361,691,427 0.7225 74.00%
2017-10-31 0 20 0.500 0.495 0.500 67,251,341 0.500 0.495 0.500 0.495 0.550 130,567,120 0.5151 -9.09%
2017-09-29 0 21 0.550 0.540 0.550 54,140,862 0.550 0.540 0.550 0.510 0.550 103,062,652 0.5253 1.85%
2017-08-31 0 22 0.540 0.530 0.540 86,902,451 0.540 0.530 0.540 0.500 0.560 162,590,595 0.5345 3.85%
2017-07-31 0 21 0.520 0.520 0.530 51,287,650 0.520 0.520 0.530 0.500 0.560 96,683,492 0.5305 -7.14%
2017-06-30 0 22 0.560 0.540 0.570 59,327,480 0.560 0.540 0.570 0.490 0.560 108,849,200 0.5450 9.80%
2017-05-31 0 20 0.510 0.500 0.510 11,210,515 0.510 0.500 0.510 0.490 0.580 21,598,000 0.5191 -5.56%
2017-04-28 0 17 0.540 0.530 0.540 17,549,688 0.540 0.530 0.540 0.520 0.590 31,220,925 0.5621 -10.00%
2017-03-31 0 23 0.600 0.580 0.600 37,246,102 0.600 0.580 0.600 0.510 0.600 68,918,240 0.5404 13.21%
2017-02-28 0 20 0.530 0.530 0.540 56,550,056 0.530 0.530 0.540 0.500 0.580 106,963,400 0.5287 1.92%
2017-01-27 0 19 0.520 0.510 0.520 61,789,552 0.520 0.510 0.520 0.495 0.530 122,979,101 0.5024 1.96%
2016-12-30 0 20 0.510 0.500 0.510 111,966,529 0.510 0.500 0.510 0.490 0.550 220,285,103 0.5083 -3.77%
2016-11-30 0 22 0.530 0.520 0.530 140,230,908 0.530 0.520 0.530 0.415 0.550 284,003,752 0.4938 27.71%
2016-10-31 0 19 0.415 0.415 0.420 10,977,735 0.415 0.415 0.420 0.410 0.450 25,983,000 0.4225 -1.19%
2016-09-30 0 21 0.420 0.415 0.425 43,691,136 0.420 0.415 0.425 0.400 0.460 100,731,280 0.4337 -7.69%
2016-08-31 0 22 0.455 0.455 0.460 107,582,155 0.455 0.455 0.460 0.350 0.500 263,766,000 0.4079 13.75%
2016-07-29 0 20 0.400 0.395 0.400 123,122,261 0.400 0.395 0.400 0.210 0.435 303,085,240 0.4062 0.00%
2016-06-30 0 21 0.400 0.395 0.400 94,044,875 0.400 0.395 0.400 0.355 0.455 232,526,000 0.4044 0.00%
2016-05-31 0 21 0.400 0.395 0.400 102,458,557 0.400 0.395 0.400 0.320 0.415 263,554,080 0.3888 19.40%
2016-04-29 0 20 0.335 0.330 0.340 88,011,849 0.335 0.330 0.340 0.285 0.360 264,574,720 0.3327 -2.90%
2016-03-31 0 21 0.345 0.340 0.345 234,801,122 0.345 0.340 0.345 0.244 0.395 683,380,920 0.3436 38.55%
2016-02-29 0 18 0.249 0.248 0.249 98,802,373 0.249 0.248 0.249 0.160 0.255 447,728,000 0.2207 50.91%
2016-01-29 0 20 0.165 0.164 0.165 31,359,854 0.165 0.164 0.165 0.158 0.232 164,222,080 0.1910 -27.63%
2015-12-31 0 22 0.228 0.228 0.232 84,542,902 0.228 0.228 0.232 0.209 0.265 355,396,660 0.2379 -6.94%
2015-11-30 0 21 0.245 0.245 0.246 51,412,150 0.245 0.245 0.246 0.213 0.260 211,352,000 0.2433 2.08%
2015-10-30 0 20 0.240 0.238 0.240 77,284,489 0.240 0.238 0.240 0.159 0.241 367,455,400 0.2103 46.34%
2015-09-30 0 20 0.164 0.160 0.164 48,888,101 0.164 0.160 0.164 0.152 0.255 229,759,100 0.2128 -5.20%
2015-08-31 0 21 0.173 0.170 0.180 6,936,708 0.173 0.170 0.180 0.159 0.249 35,304,900 0.1965 -25.43%
2015-07-31 0 22 0.232 0.228 0.233 55,847,165 0.232 0.228 0.233 0.155 0.390 221,570,170 0.2521 -40.51%
2015-06-30 0 22 0.390 0.385 0.390 151,246,432 0.390 0.385 0.390 0.365 0.490 347,778,400 0.4349 -1.27%
2015-05-29 0 19 0.395 0.395 0.400 126,604,572 0.395 0.395 0.400 0.360 0.510 299,951,460 0.4221 -15.96%
2015-04-30 0 19 0.470 0.470 0.475 232,674,853 0.470 0.470 0.475 0.295 0.550 518,723,334 0.4486 51.61%
2015-03-31 0 22 0.310 0.310 0.315 28,289,485 0.310 0.310 0.315 0.265 0.365 88,154,899 0.3209 -4.62%
2015-02-27 0 18 0.325 0.315 0.325 73,813,185 0.325 0.315 0.325 0.246 0.350 250,711,960 0.2944 12.07%
2015-01-30 0 21 0.290 0.285 0.295 21,583,295 0.290 0.285 0.295 0.280 0.315 73,806,971 0.2924 -3.33%
2014-12-31 0 21 0.300 0.295 0.300 33,173,778 0.300 0.295 0.300 0.255 0.350 109,944,200 0.3017 -4.76%
2014-11-28 0 20 0.315 0.295 0.315 60,381,850 0.315 0.295 0.315 0.270 0.420 190,947,612 0.3162 6.78%
2014-10-31 0 21 0.295 0.295 0.300 11,742,845 0.295 0.295 0.300 0.250 0.300 42,104,200 0.2789 15.69%
2014-09-30 0 21 0.255 0.255 0.260 18,229,288 0.255 0.255 0.260 0.248 0.315 65,146,644 0.2798 -12.07%
2014-08-29 0 21 0.290 0.280 0.290 33,442,811 0.290 0.280 0.290 0.221 0.350 119,271,131 0.2804 26.64%
2014-07-31 0 22 0.229 0.229 0.237 20,262,182 0.229 0.229 0.237 0.218 0.245 88,735,510 0.2283 -5.37%
2014-06-30 0 20 0.242 0.238 0.242 23,411,781 0.242 0.238 0.242 0.225 0.280 93,079,640 0.2515 -1.22%
2014-05-30 4 20 0.245 0.238 0.245 29,395,602 0.245 0.238 0.245 0.225 0.340 104,338,185 0.2817 -1.21%
2014-04-30 0 20 0.248 0.245 0.255 42,881,068 0.248 0.245 0.255 0.241 0.430 118,693,560 0.3613 -34.74%
2014-03-31 0 21 0.380 0.370 0.380 36,840,490 0.380 0.370 0.380 0.365 0.470 88,842,600 0.4147 -16.48%
2014-02-28 0 19 0.455 0.445 0.460 83,533,425 0.455 0.445 0.460 0.400 0.490 183,836,040 0.4544 8.33%
2014-01-30 0 21 0.420 0.415 0.420 122,687,421 0.420 0.415 0.420 0.355 0.520 285,844,470 0.4292 7.69%
2013-12-31 0 20 0.390 0.375 0.390 46,218,350 0.390 0.375 0.390 0.330 0.490 114,027,893 0.4053 -17.02%
2013-11-29 3 21 0.470 0.455 0.470 36,373,618 0.470 0.455 0.470 0.260 0.560 90,412,389 0.4023 59.57%
2013-10-31 0 21 0.475 0.470 0.475 7,392,110 0.295 0.291 0.295 0.254 0.310 24,879,798 0.2971 -2.06%
2013-09-30 0 20 0.485 0.485 0.495 5,914,055 0.301 0.301 0.307 0.291 0.329 18,734,812 0.3157 -8.49%
2013-08-30 0 21 0.530 0.520 0.530 31,249,125 0.329 0.322 0.329 0.282 0.366 99,016,085 0.3156 11.58%
2013-07-31 0 22 0.475 0.470 0.485 34,418,728 0.295 0.291 0.301 0.264 0.347 115,305,646 0.2985 -6.86%
2013-06-28 0 19 0.510 0.475 0.510 47,852,537 0.316 0.295 0.316 0.264 0.446 120,282,611 0.3978 -30.14%
2013-05-31 0 21 0.730 0.700 0.730 37,154,584 0.453 0.434 0.453 0.307 0.601 85,365,372 0.4352 32.73%
2013-04-30 0 20 0.550 0.550 0.570 3,874,064 0.341 0.341 0.353 0.229 0.372 11,593,586 0.3342 35.80%
2013-03-28 0 20 0.405 0.380 0.405 1,622,877 0.251 0.236 0.251 0.242 0.372 5,992,278 0.2708 -3.57%
2013-02-28 2 17 0.420 0.420 0.430 4,369,294 0.260 0.260 0.267 0.208 0.322 16,404,051 0.2664 35.48%
2013-01-31 4 22 0.310 0.310 0.350 982,235 0.192 0.192 0.217 0.167 0.248 4,430,525 0.2217 -8.82%
2012-12-31 2 19 0.340 0.300 0.340 8,037,299 0.211 0.186 0.211 0.174 0.372 29,875,631 0.2690 9.68%
2012-11-30 4 22 - - - 304,850 0.192 - - 0.186 0.288 1,443,675 0.2112 -18.42%
2012-10-31 0 20 0.380 0.360 0.450 535,131 0.236 0.223 0.279 0.186 0.285 2,467,997 0.2168 8.57%
2012-09-28 0 20 0.350 0.320 0.350 470,730 0.217 0.198 0.217 0.192 0.267 2,228,261 0.2113 -12.50%
2012-08-31 0 23 0.040 0.037 0.041 1,008,417 0.248 0.229 0.254 0.198 0.341 4,153,246 0.2428 14.29%
2012-07-31 0 21 0.035 0.035 0.037 766,757 0.217 0.217 0.229 0.155 0.372 3,430,877 0.2235 -2.78%
2012-06-29 0 21 0.036 0.033 0.036 3,953,806 0.223 0.205 0.223 0.167 0.415 13,873,074 0.2850 -36.84%
2012-05-31 1 22 0.057 0.055 0.059 15,799,724 0.353 0.341 0.366 0.341 1.098 21,519,197 0.7342 -67.80%
2012-04-30 0 18 0.177 0.161 0.180 7,946,523 1.098 0.998 1.116 0.992 1.253 6,858,367 1.1587 -18.06%
2012-03-30 0 22 0.216 0.196 0.217 14,550,239 1.339 1.215 1.346 1.215 1.736 9,901,438 1.4695 -25.52%
2012-02-29 0 21 0.290 0.280 0.290 15,431,585 1.798 1.736 1.798 1.612 2.139 8,327,232 1.8531 -9.38%
2012-01-31 0 18 0.320 0.295 0.320 19,818,392 1.984 1.829 1.984 1.550 2.480 10,206,741 1.9417 3.23%
2011-12-30 0 20 0.310 0.295 0.325 13,443,797 1.922 1.829 2.015 1.364 2.356 7,498,943 1.7928 -19.48%
2011-11-30 0 22 0.385 0.360 0.385 43,924,614 2.387 2.232 2.387 2.170 3.162 16,069,459 2.7334 -2.53%
2011-10-31 0 20 0.395 0.385 0.395 30,989,986 2.449 2.387 2.449 1.829 2.604 13,592,109 2.2800 -5.95%
2011-09-30 0 20 0.084 0.071 0.084 37,566,719 2.604 2.201 2.604 2.015 2.883 15,060,479 2.4944 -11.58%
2011-08-31 0 23 0.095 0.091 0.095 37,901,866 2.945 2.821 2.945 2.480 3.411 13,064,837 2.9011 -12.04%
2011-07-29 0 20 0.108 0.100 0.108 19,775,960 3.349 3.100 3.349 2.914 3.752 6,049,431 3.2691 -6.09%
2011-06-30 0 21 0.115 0.112 0.117 60,227,634 3.566 3.473 3.628 3.100 5.891 14,448,135 4.1685 -31.95%
2011-05-31 0 20 0.169 0.167 0.169 85,889,040 5.240 5.178 5.240 5.054 8.061 13,177,078 6.5181 -33.73%
2011-04-29 1 18 0.255 0.245 0.260 98,765,602 7.906 7.596 8.061 7.348 9.612 11,673,896 8.4604 -10.53%
2011-03-31 0 23 0.285 0.280 0.290 72,043,052 8.836 8.681 8.991 7.131 9.301 9,001,673 8.0033 18.75%
2011-02-28 0 18 0.240 0.238 0.240 46,878,795 7.441 7.379 7.441 7.255 8.836 6,074,567 7.7172 -7.69%
2011-01-31 0 21 0.260 0.260 0.270 115,082,100 8.061 8.061 8.371 7.751 11.01 12,907,636 8.9158 -21.21%
2010-12-31 0 22 0.330 0.320 0.330 202,698,510 10.23 9.922 10.23 9.146 12.40 19,598,062 10.343 -4.35%
2010-11-30 0 22 0.345 0.330 0.345 299,166,180 10.70 10.23 10.70 10.23 15.19 23,835,586 12.551 -30.30%
2010-10-29 0 20 0.495 0.495 0.500 373,806,050 15.35 15.35 15.50 11.63 16.74 25,930,674 14.416 13.79%
2010-09-30 0 21 0.435 0.430 0.435 124,269,520 13.49 13.33 13.49 8.526 15.04 10,468,022 11.871 47.46%
2010-08-31 0 22 0.295 0.275 0.295 10,206,591 9.146 8.526 9.146 6.821 9.612 1,251,572 8.1550 20.41%
2010-07-30 0 21 0.245 0.242 0.250 9,101,748 7.596 7.503 7.751 7.193 9.612 1,097,762 8.2912 -15.52%
2010-06-30 0 21 0.290 0.280 0.290 6,326,390 8.991 8.681 8.991 8.216 11.16 631,771 10.014 -9.38%
2010-05-31 0 20 0.320 0.305 0.320 8,582,280 9.922 9.456 9.922 8.061 12.40 830,772 10.330 -20.00%
2010-04-30 0 19 0.400 0.395 0.400 73,483,810 12.40 12.25 12.40 11.01 15.81 5,301,871 13.860 -17.53%
2010-03-31 0 23 0.485 0.480 0.490 94,546,830 15.04 14.88 15.19 13.64 20.46 5,827,337 16.225 -20.49%
2010-02-26 0 18 0.610 0.610 0.620 89,945,520 18.91 18.91 19.22 17.67 23.56 4,421,043 20.345 -10.29%
2010-01-29 0 20 0.680 0.670 0.680 157,149,609 21.08 20.77 21.08 16.12 24.18 7,809,019 20.124 33.33%
2009-12-31 0 22 0.510 0.510 0.530 78,519,529 15.81 15.81 16.43 9.301 16.74 5,715,221 13.739 13.33%
2009-11-30 0 21 0.450 0.450 0.455 41,669,590 13.95 13.95 14.11 12.56 16.12 2,825,553 14.747 -5.26%
2009-10-30 0 20 0.475 0.470 0.475 27,274,980 14.73 14.57 14.73 11.16 16.12 1,948,756 13.996 5.56%
2009-09-30 0 22 0.450 0.430 0.450 7,581,140 13.95 13.33 13.95 13.02 15.35 543,591 13.946 -4.26%
2009-08-31 0 21 0.470 0.460 0.475 24,803,930 14.57 14.26 14.73 13.64 17.05 1,651,545 15.019 -7.84%
2009-07-31 0 22 0.510 0.510 0.520 35,712,530 15.81 15.81 16.12 14.88 18.91 2,091,540 17.075 -13.56%
2009-06-30 0 22 0.590 0.590 0.600 73,427,280 18.29 18.29 18.60 17.98 24.80 3,539,311 20.746 -20.27%
2009-05-29 3 19 0.740 0.730 0.740 127,699,380 22.94 22.63 22.94 16.74 27.90 5,664,201 22.545 32.14%
2009-04-30 0 20 0.560 0.550 0.570 21,237,190 17.36 17.05 17.67 11.78 20.15 1,333,789 15.922 24.44%
2009-03-31 0 22 0.450 0.150 0.500 172,000 13.95 4.651 15.50 11.16 15.19 13,546 12.697 -19.64%
2009-02-27 0 20 0.560 0.150 0.570 173,760 17.36 4.651 17.67 15.50 18.60 10,353 16.783 12.00%
2009-01-30 0 18 0.500 - 0.510 240,500 15.50 - 15.81 13.64 15.81 16,126 14.913 -3.85%
2008-12-31 0 21 0.520 0.430 0.520 1,231,560 16.12 13.33 16.12 13.95 18.60 74,698 16.487 4.00%
2008-11-28 0 20 0.500 0.460 0.520 1,818,290 15.50 14.26 16.12 8.371 16.74 134,495 13.519 47.06%
2008-10-31 9 21 0.340 - 0.400 104,230 10.54 - 12.40 10.54 15.50 7,160 14.557 -32.00%
2008-09-30 5 21 - - - 1,539,930 15.50 - - 14.88 19.53 90,953 16.931 -18.03%
2008-08-29 0 19 0.610 0.610 0.650 6,396,300 18.91 18.91 20.15 15.35 20.77 370,780 17.251 1.67%
2008-07-31 3 22 0.600 0.580 0.670 19,917,100 18.60 17.98 20.77 14.11 26.35 1,008,582 19.748 -14.29%
2008-06-30 19 20 0.700 0.660 0.700 17,360,800 21.70 20.46 21.70 7.751 23.25 1,101,503 15.761 204.35%
2008-05-30 20 20 - - - 0 7.131 - - - - 0 - 0.00%
2008-04-30 21 21 - - - 0 7.131 - - - - 0 - 0.00%
2008-03-31 19 19 - - - 0 7.131 - - - - 0 - 0.00%
2008-02-29 19 19 - - - 0 7.131 - - - - 0 - 0.00%
2008-01-31 22 22 - - - 0 7.131 - - - - 0 - 0.00%
2007-12-31 19 19 - - - 0 7.131 - - - - 0 - 0.00%
2007-11-30 22 22 - - - 0 7.131 - - - - 0 - 0.00%
2007-10-31 21 21 - - - 0 7.131 - - - - 0 - 0.00%
2007-09-28 19 19 - - - 0 7.131 - - - - 0 - 0.00%
2007-08-31 23 23 - - - 0 7.131 - - - - 0 - 0.00%
2007-07-31 21 21 - - - 0 7.131 - - - - 0 - 0.00%
2007-06-29 20 20 - - - 0 7.131 - - - - 0 - 0.00%
2007-05-31 21 21 - - - 0 7.131 - - - - 0 - 0.00%
2007-04-30 18 18 - - - 0 7.131 - - - - 0 - 0.00%
2007-03-30 5 22 - - - 1,633,969 7.131 - - 5.271 7.906 277,859 5.8806 29.21%
2007-02-28 0 18 0.178 0.063 0.180 444,390 5.519 1.953 5.581 4.651 6.356 87,793 5.0618 0.00%
2007-01-31 0 22 0.178 0.150 0.180 704,876 5.519 4.651 5.581 3.876 6.759 139,655 5.0473 -10.55%
2006-12-29 0 19 0.199 0.198 0.199 584,422 6.170 6.139 6.170 3.287 7.131 99,984 5.8451 10.56%
2006-11-30 0 22 0.180 0.171 0.199 1,929,018 5.581 5.302 6.170 3.131 6.728 395,099 4.8824 97.80%
2006-10-31 0 20 0.091 - 0.083 135,188 2.821 - 2.573 2.635 4.124 40,961 3.3004 -9.90%
2006-09-29 0 21 0.101 0.101 0.110 234,828 3.131 3.131 3.411 3.069 4.279 71,924 3.2649 1.00%
2006-08-31 0 23 0.100 0.100 0.105 329,218 3.100 3.100 3.256 2.790 4.155 100,758 3.2674 -9.09%
2006-07-31 0 21 0.110 - 0.110 26,630 3.411 - 3.411 3.411 4.496 7,612 3.4986 0.00%
2006-06-30 0 22 0.110 - 0.126 94,588 3.411 - 3.907 3.411 4.403 25,609 3.6936 -22.54%
2006-05-30 4 20 0.142 0.110 0.142 96,714 4.403 3.411 4.403 3.162 4.620 24,964 3.8742 5.19%
2006-04-28 0 17 0.135 0.122 0.135 331,976 4.186 3.783 4.186 2.945 4.806 86,567 3.8349 -3.57%
2006-03-31 0 23 0.140 - 0.140 39,882 4.341 - 4.341 3.752 5.054 9,869 4.0410 -11.95%
2006-02-28 0 20 0.159 - 0.159 130,384 4.930 - 4.930 2.883 5.271 37,736 3.4552 14.39%
2006-01-27 0 19 0.139 - 0.139 2,138 4.310 - 4.310 5.333 5.736 387 5.5240 -23.63%
2005-12-30 0 20 0.182 - 0.182 1,748 5.643 - 5.643 5.023 5.643 323 5.4197 51.67%
2005-11-30 0 22 0.120 0.101 0.120 38,708 3.721 3.131 3.721 3.038 6.139 10,708 3.6149 -14.29%
2005-10-31 0 20 0.140 - 0.140 108,260 4.341 - 4.341 3.100 5.860 27,415 3.9489 7.69%
2005-09-30 0 21 0.130 0.130 0.139 188,900 4.031 4.031 4.310 3.721 6.139 41,735 4.5261 -15.03%
2005-08-31 0 23 0.153 0.161 - 177,284 4.744 4.992 - 3.256 6.015 40,832 4.3418 9.29%
2005-07-29 0 20 0.140 0.123 0.140 313,586 4.341 3.814 4.341 3.814 6.573 66,506 4.7152 -22.65%
2005-06-30 0 22 0.181 0.178 0.181 32,244 5.612 5.519 5.612 6.139 6.573 5,160 6.2483 -10.84%
2005-05-31 0 20 0.203 - 0.203 177,850 6.294 - 6.294 5.054 6.759 30,124 5.9039 -1.93%
2005-04-29 5 20 0.207 0.199 0.210 1,744,528 6.418 6.170 6.511 3.100 8.526 286,213 6.0952 31.01%
2005-03-31 1 21 - - - 107,260 4.899 - - 3.597 6.821 22,771 4.7105 58.00%
2005-02-28 0 17 0.100 - 0.100 18,160 3.100 - 3.100 3.721 4.248 4,838 3.7537 -22.48%
2005-01-31 0 21 0.129 - 0.129 69,182 4.000 - 4.000 2.480 4.403 20,448 3.3833 26.47%
2004-12-31 0 22 0.102 - 0.112 50,494 3.162 - 3.473 2.325 3.256 19,674 2.5665 41.67%
2004-11-30 0 22 0.072 0.071 0.113 147,080 2.232 2.201 3.504 2.170 3.100 57,410 2.5619 -12.20%
2004-10-29 0 19 0.082 - 0.110 0 2.542 - 3.411 - - 0 - -8.89%
2004-09-30 0 21 0.090 0.090 0.100 101,958 2.790 2.790 3.100 2.418 3.504 33,737 3.0222 -23.73%
2004-08-31 0 22 0.118 - 0.118 200 3.659 - 3.659 3.100 3.100 65 3.1005 1.72%
2004-07-30 0 21 0.116 - 0.120 186,024 3.597 - 3.721 3.100 3.566 58,958 3.1552 16.00%
2004-06-30 0 21 0.100 0.100 0.110 389,360 3.100 3.100 3.411 2.883 3.752 119,981 3.2452 -5.66%
2004-05-31 0 20 0.106 0.106 0.120 46,968 3.287 3.287 3.721 3.162 3.411 13,933 3.3709 -38.73%
2004-04-30 0 19 0.173 - 0.173 9,620 5.364 - 5.364 5.736 5.736 1,677 5.7359 1.76%
2004-03-31 8 23 0.170 - 0.170 60,096 5.271 - 5.271 4.248 5.488 13,417 4.4790 3.03%
2004-02-27 0 20 0.165 - 0.170 61,470 5.116 - 5.271 4.124 6.139 12,450 4.9375 -17.50%
2004-01-30 0 19 0.200 - 0.200 90,430 6.201 - 6.201 5.240 7.503 15,997 5.6528 -2.44%
2003-12-31 0 21 0.205 - 0.205 26,720 6.356 - 6.356 3.100 6.635 6,064 4.4067 -2.38%
2003-11-28 0 20 0.210 - 0.211 203,856 6.511 - 6.542 5.953 7.689 32,382 6.2954 -8.70%
2003-10-31 0 22 0.230 - 0.230 1,734,276 7.131 - 7.131 6.201 7.751 252,283 6.8743 7.98%
2003-09-30 0 21 0.213 0.206 0.213 1,599,468 6.604 6.387 6.604 4.217 7.441 259,765 6.1574 55.47%
2003-08-29 0 21 0.137 0.136 0.145 220,284 4.248 4.217 4.496 3.162 4.496 57,023 3.8631 -8.67%
2003-07-31 0 22 0.150 - 0.155 78,300 4.651 - 4.806 2.542 4.403 24,383 3.2112 56.25%
2003-06-30 0 20 0.096 0.096 - 374,646 2.976 2.976 - 2.852 4.651 112,369 3.3341 -49.21%
2003-05-30 0 20 0.189 - 0.189 1,752 5.860 - 5.860 4.093 6.697 387 4.5267 35.00%
2003-04-30 0 20 0.140 0.132 - 70,450 4.341 4.093 - 4.031 4.651 15,739 4.4760 -9.09%
2003-03-31 0 21 0.154 - 0.154 36,536 4.775 - 4.775 5.209 5.891 6,515 5.6079 -26.67%
2003-02-28 0 19 0.210 - 0.210 61,880 6.511 - 6.511 - - 8,386 7.3792 -16.00%
2003-01-30 0 21 0.250 - 0.250 38,600 7.751 - 7.751 6.821 8.371 5,612 6.8781 -7.41%
2002-12-31 0 20 0.270 - 0.270 14,500 8.371 - 8.371 8.991 8.991 1,613 8.9914 -6.90%
2002-11-29 0 21 0.290 - 0.300 3,680 8.991 - 9.301 7.441 10.54 452 8.1499 20.83%
2002-10-31 0 21 0.240 0.240 - 32,500 7.441 7.441 - 6.201 7.131 4,838 6.7177 14.29%
2002-09-30 0 21 0.210 0.140 0.218 217,630 6.511 4.341 6.759 4.961 8.371 35,156 6.1905 -16.00%
2002-08-30 0 22 0.250 - 0.300 212,800 7.751 - 9.301 7.751 8.991 26,899 7.9111 0.00%
2002-07-31 0 22 0.250 0.210 0.270 164,980 7.751 6.511 8.371 7.751 8.061 20,835 7.9182 -5.66%
2002-06-28 0 20 0.265 0.255 0.265 1,343,850 8.216 7.906 8.216 7.596 10.85 153,911 8.7313 -10.17%
2002-05-31 0 21 0.295 0.270 0.310 945,620 9.146 8.371 9.612 7.751 9.922 110,499 8.5578 11.32%
2002-04-30 0 20 0.265 0.255 0.265 734,700 8.216 7.906 8.216 7.906 8.991 89,921 8.1705 -8.62%
2002-03-28 0 20 0.290 0.295 0.300 223,200 8.991 9.146 9.301 7.751 9.767 25,222 8.8495 3.57%
2002-02-28 0 17 0.280 0.250 0.290 151,710 8.681 7.751 8.991 7.751 9.301 18,707 8.1099 1.82%
2002-01-31 0 22 0.275 - 0.275 377,890 8.526 - 8.526 8.061 10.39 43,090 8.7698 -24.66%
2001-12-31 0 19 0.365 - 0.365 491,220 11.32 - 11.32 8.991 13.95 47,670 10.305 7.35%
2001-11-30 0 22 0.340 0.315 0.360 1,674,530 10.54 9.767 11.16 10.54 13.64 142,365 11.762 3.03%
2001-10-31 0 20 0.330 0.330 0.345 1,100,280 10.23 10.23 10.70 9.456 11.16 106,370 10.344 0.00%
2001-09-28 0 20 0.330 0.325 0.350 12,084,270 10.23 10.08 10.85 8.371 15.50 967,266 12.493 -16.46%
2001-08-31 0 15 0.395 0.385 0.400 100,738,680 12.25 11.94 12.40 11.78 33.49 4,718,157 21.351

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top