Superb Summit International Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01228  2001-09-18  2014-11-20  2020-06-04
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
2020-06-03 3 3 - - - 0 1.460 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 1.460 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 1.460 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 1.460 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 1.460 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 1.460 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 1.460 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 1.460 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 1.460 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 1.460 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 1.460 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 1.460 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 1.460 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 1.460 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 1.460 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 1.460 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 1.460 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 1.460 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 1.460 - - - - 0 - 0.00%
2018-03-29 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2018-02-28 18 18 - - - 0 1.460 - - - - 0 - 0.00%
2018-01-31 22 22 - - - 0 1.460 - - - - 0 - 0.00%
2017-12-29 19 19 - - - 0 1.460 - - - - 0 - 0.00%
2017-11-30 22 22 - - - 0 1.460 - - - - 0 - 0.00%
2017-10-31 20 20 - - - 0 1.460 - - - - 0 - 0.00%
2017-09-29 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2017-08-31 22 22 - - - 0 1.460 - - - - 0 - 0.00%
2017-07-31 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2017-06-30 22 22 - - - 0 1.460 - - - - 0 - 0.00%
2017-05-31 20 20 - - - 0 1.460 - - - - 0 - 0.00%
2017-04-28 17 17 - - - 0 1.460 - - - - 0 - 0.00%
2017-03-31 23 23 - - - 0 1.460 - - - - 0 - 0.00%
2017-02-28 20 20 - - - 0 1.460 - - - - 0 - 0.00%
2017-01-27 19 19 - - - 0 1.460 - - - - 0 - 0.00%
2016-12-30 20 20 - - - 0 1.460 - - - - 0 - 0.00%
2016-11-30 22 22 - - - 0 1.460 - - - - 0 - 0.00%
2016-10-31 19 19 - - - 0 1.460 - - - - 0 - 0.00%
2016-09-30 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2016-08-31 22 22 - - - 0 1.460 - - - - 0 - 0.00%
2016-07-29 20 20 - - - 0 1.460 - - - - 0 - 0.00%
2016-06-30 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 1.460 - - - - 0 - 0.00%
2016-03-31 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2016-02-29 18 18 - - - 0 1.460 - - - - 0 - 0.00%
2016-01-29 20 20 - - - 0 1.460 - - - - 0 - 0.00%
2015-12-31 22 22 - - - 0 1.460 - - - - 0 - 0.00%
2015-11-30 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2015-10-30 20 20 - - - 0 1.460 - - - - 0 - 0.00%
2015-09-30 20 20 - - - 0 1.460 - - - - 0 - 0.00%
2015-08-31 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2015-07-31 22 22 - - - 0 1.460 - - - - 0 - 0.00%
2015-06-30 22 22 - - - 0 1.460 - - - - 0 - 0.00%
2015-05-29 19 19 - - - 0 1.460 - - - - 0 - 0.00%
2015-04-30 19 19 - - - 0 1.460 - - - - 0 - 0.00%
2015-03-31 22 22 - - - 0 1.460 - - - - 0 - 0.00%
2015-02-27 18 18 - - - 0 1.460 - - - - 0 - 0.00%
2015-01-30 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2014-12-31 21 21 - - - 0 1.460 - - - - 0 - 0.00%
2014-11-28 7 20 - - - 779,915,587 1.460 - - 1.450 1.670 492,212,702 1.5845 -12.57%
2014-10-31 0 21 1.670 1.660 1.670 1,275,674,993 1.670 1.660 1.670 1.530 1.730 781,818,700 1.6317 3.73%
2014-09-30 0 21 1.610 1.600 1.610 1,155,524,108 1.610 1.600 1.610 1.400 1.730 730,772,273 1.5812 0.62%
2014-08-29 0 21 1.600 1.580 1.600 797,483,253 1.600 1.580 1.600 0.910 1.640 631,519,567 1.2628 66.67%
2014-07-31 0 22 0.960 0.950 0.960 139,919,657 0.960 0.950 0.960 0.880 0.990 149,239,704 0.9375 1.05%
2014-06-30 0 20 0.950 0.940 0.950 113,919,051 0.950 0.940 0.950 0.940 1.100 116,231,304 0.9801 -10.38%
2014-05-30 0 20 1.060 1.050 1.060 195,678,898 1.060 1.050 1.060 0.910 1.090 195,510,800 1.0009 2.91%
2014-04-30 0 20 1.030 1.010 1.030 273,255,930 1.030 1.010 1.030 0.840 1.110 285,892,700 0.9558 15.73%
2014-03-31 0 21 0.890 0.880 0.900 455,384,433 0.890 0.880 0.900 0.700 1.190 476,502,004 0.9557 -20.54%
2014-02-28 0 19 1.120 1.100 1.130 544,252,951 1.120 1.100 1.130 0.640 1.130 649,193,345 0.8384 72.31%
2014-01-30 0 21 0.650 0.640 0.650 352,229,076 0.650 0.640 0.650 0.325 0.650 789,989,466 0.4459 96.97%
2013-12-31 0 20 0.330 0.325 0.330 66,784,759 0.330 0.325 0.330 0.248 0.335 213,444,500 0.3129 -1.49%
2013-11-29 0 21 0.335 0.325 0.335 32,516,950 0.335 0.325 0.335 0.310 0.340 99,884,800 0.3255 -1.47%
2013-10-31 0 21 0.340 0.335 0.340 34,815,332 0.340 0.335 0.340 0.315 0.380 102,683,800 0.3391 -4.23%
2013-09-30 0 20 0.355 0.350 0.355 41,452,439 0.355 0.350 0.355 0.345 0.380 113,637,200 0.3648 -6.58%
2013-08-30 0 21 0.380 0.375 0.380 152,452,494 0.380 0.375 0.380 0.335 0.405 404,409,200 0.3770 5.56%
2013-07-31 0 22 0.360 0.355 0.360 107,671,405 0.360 0.355 0.360 0.305 0.360 326,594,000 0.3297 5.88%
2013-06-28 0 19 0.340 0.330 0.340 177,066,539 0.340 0.330 0.340 0.310 0.400 509,915,600 0.3472 3.03%
2013-05-31 0 21 0.330 0.330 0.335 65,901,914 0.330 0.330 0.335 0.295 0.350 201,277,400 0.3274 1.54%
2013-04-30 0 20 0.325 0.320 0.325 35,395,057 0.325 0.320 0.325 0.285 0.370 111,180,200 0.3184 8.33%
2013-03-28 0 20 0.300 0.295 0.300 40,167,040 0.300 0.295 0.300 0.295 0.360 122,079,000 0.3290 -6.25%
2013-02-28 0 17 0.320 0.315 0.320 46,579,225 0.320 0.315 0.320 0.290 0.335 148,720,000 0.3132 -1.54%
2013-01-31 0 22 0.325 0.320 0.325 132,360,530 0.325 0.320 0.325 0.242 0.385 475,834,700 0.2782 30.52%
2012-12-31 0 19 0.249 0.245 0.249 56,236,172 0.249 0.245 0.249 0.213 0.285 234,354,088 0.2400 14.22%
2012-11-30 0 22 0.218 0.216 0.218 57,993,861 0.218 0.216 0.218 0.210 0.232 260,959,384 0.2222 -3.11%
2012-10-31 0 20 0.225 0.223 0.227 68,787,757 0.225 0.223 0.227 0.200 0.265 286,260,000 0.2403 0.90%
2012-09-28 0 20 0.223 0.222 0.223 110,005,611 0.223 0.222 0.223 0.160 0.235 590,362,800 0.1863 39.38%
2012-08-31 0 23 0.160 0.159 0.160 65,333,873 0.160 0.159 0.160 0.078 0.166 544,628,000 0.1200 90.48%
2012-07-31 4 21 0.084 0.082 0.084 59,957,790 0.084 0.082 0.084 0.065 0.132 705,978,896 0.0849 -39.13%
2012-06-29 21 21 - - - 0 0.138 - - - - 0 - 0.00%
2012-05-31 22 22 - - - 0 0.138 - - - - 0 - 0.00%
2012-04-30 18 18 - - - 0 0.138 - - - - 0 - 0.00%
2012-03-30 20 22 - - - 6,226,150 0.138 - - 0.132 0.138 46,095,000 0.1351 0.00%
2012-02-29 0 21 0.138 0.138 0.139 133,468,972 0.138 0.138 0.139 0.099 0.143 1,176,648,200 0.1134 17.95%
2012-01-31 0 18 0.117 0.113 0.116 35,127,575 0.117 0.113 0.116 0.107 0.190 252,215,200 0.1393 -38.42%
2011-12-30 0 20 0.190 0.178 0.190 76,259,310 0.190 0.178 0.190 0.178 0.300 295,597,001 0.2580 -36.67%
2011-11-30 0 22 0.300 0.290 0.300 48,898,307 0.300 0.290 0.300 0.210 0.315 179,465,000 0.2725 38.89%
2011-10-31 0 20 0.216 0.210 0.216 59,457,452 0.216 0.210 0.216 0.140 0.244 268,040,800 0.2218 -8.47%
2011-09-30 0 20 0.236 0.230 0.236 11,219,873 0.236 0.230 0.236 0.221 0.275 46,765,100 0.2399 -14.18%
2011-08-31 0 23 0.275 0.260 0.275 21,318,428 0.275 0.260 0.275 0.255 0.305 77,191,300 0.2762 -6.78%
2011-07-29 0 20 0.295 0.290 0.300 67,426,796 0.295 0.290 0.300 0.280 0.335 217,044,400 0.3107 -11.94%
2011-06-30 0 21 0.335 0.330 0.335 14,949,515 0.335 0.330 0.335 0.250 0.335 54,555,000 0.2740 17.54%
2011-05-31 0 20 0.285 0.275 0.285 14,770,550 0.285 0.275 0.285 0.260 0.330 51,349,200 0.2876 -12.31%
2011-04-29 0 18 0.325 0.315 0.325 16,867,797 0.325 0.315 0.325 0.300 0.340 52,900,800 0.3189 -2.99%
2011-03-31 0 23 0.335 0.330 0.335 25,171,775 0.335 0.330 0.335 0.295 0.370 75,658,000 0.3327 -8.22%
2011-02-28 0 18 0.365 0.350 0.365 18,642,903 0.365 0.350 0.365 0.350 0.410 48,491,900 0.3845 -6.41%
2011-01-31 0 21 0.390 0.385 0.390 201,203,122 0.390 0.385 0.390 0.355 0.410 660,890,800 0.3044 9.86%
2010-12-31 0 22 0.355 0.350 0.355 31,546,536 0.355 0.350 0.355 0.290 0.355 97,624,200 0.3231 7.58%
2010-11-30 0 22 0.330 0.320 0.330 57,643,595 0.330 0.320 0.330 0.320 0.395 162,638,700 0.3544 -16.46%
2010-10-29 0 20 0.395 0.390 0.395 103,710,656 0.395 0.390 0.395 0.310 0.400 288,619,977 0.3593 25.40%
2010-09-30 0 21 0.315 0.305 0.310 83,059,312 0.315 0.305 0.310 0.207 0.330 301,725,600 0.2753 32.35%
2010-08-31 0 22 0.238 0.232 0.238 62,972,859 0.238 0.232 0.238 0.230 0.275 247,755,560 0.2542 -11.85%
2010-07-30 0 21 0.270 0.265 0.270 43,540,637 0.270 0.265 0.270 0.250 0.310 155,484,822 0.2800 -6.90%
2010-06-30 0 21 0.290 0.285 0.290 68,649,925 0.290 0.285 0.290 0.255 0.305 244,865,816 0.2804 -3.33%
2010-05-31 0 20 0.300 0.295 0.300 83,127,585 0.300 0.295 0.300 0.270 0.380 254,790,400 0.3263 -14.29%
2010-04-30 15 19 0.350 0.345 0.350 104,363,360 0.350 0.345 0.350 0.290 0.430 299,005,000 0.3490 18.64%
2010-03-31 0 23 0.295 0.295 0.300 68,484,278 0.295 0.295 0.300 0.250 0.320 239,287,800 0.2862 11.32%
2010-02-26 0 18 0.265 0.260 0.265 26,593,145 0.265 0.260 0.265 0.260 0.330 93,767,800 0.2836 -8.62%
2010-01-29 0 20 0.290 0.285 0.290 43,867,891 0.290 0.285 0.290 0.285 0.375 131,246,600 0.3342 -22.67%
2009-12-31 0 22 0.375 0.370 0.375 196,877,971 0.375 0.370 0.375 0.250 0.460 562,874,610 0.3498 41.51%
2009-11-30 0 21 0.265 0.260 0.265 117,366,950 0.265 0.260 0.265 0.240 0.380 438,130,100 0.2679 9.96%
2009-10-30 0 20 0.241 0.240 0.247 76,937,668 0.241 0.240 0.247 0.240 0.370 251,534,510 0.3059 -33.06%
2009-09-30 0 22 0.036 0.035 0.036 80,995,588 0.360 0.350 0.360 0.350 0.530 184,836,000 0.4382 -21.74%
2009-08-31 0 21 0.046 0.045 0.046 194,936,578 0.460 0.450 0.460 0.380 0.760 354,508,400 0.5499 -39.47%
2009-07-31 9 22 0.076 0.074 0.076 220,414,178 0.760 0.740 0.760 0.600 0.780 312,402,200 0.7055 18.75%
2009-06-30 7 22 0.064 0.063 0.065 537,904,298 0.640 0.630 0.650 0.480 0.710 966,369,200 0.5566 56.10%
2009-05-29 19 19 - - - 0 0.410 - - - - 0 - 0.00%
2009-04-30 4 20 - - - 87,039,564 0.410 - - 0.400 0.650 158,747,800 0.5483 -26.79%
2009-03-31 0 22 0.056 0.056 0.057 82,918,090 0.560 0.560 0.570 0.550 0.700 135,794,660 0.6106 -18.84%
2009-02-27 0 20 0.069 0.069 0.070 152,298,444 0.690 0.690 0.700 0.450 0.730 255,245,000 0.5967 46.81%
2009-01-30 0 18 0.047 0.046 0.047 104,221,304 0.470 0.460 0.470 0.430 0.480 236,886,100 0.4400 0.00%
2008-12-31 0 21 0.047 0.046 0.047 140,935,409 0.470 0.460 0.470 0.390 0.530 313,298,141 0.4498 6.82%
2008-11-28 0 20 0.044 0.043 0.044 101,494,930 0.440 0.430 0.440 0.180 0.480 291,376,000 0.3483 91.30%
2008-10-31 0 21 0.023 0.022 0.023 42,305,876 0.230 0.220 0.230 0.150 0.760 116,241,800 0.3639 -67.14%
2008-09-30 0 21 0.070 0.068 0.070 37,697,032 0.700 0.680 0.700 0.450 1.000 53,131,900 0.7095 -30.00%
2008-08-29 0 19 0.100 0.095 0.100 36,908,140 1.000 0.950 1.000 0.890 1.180 36,281,400 1.0173 -13.79%
2008-07-31 1 22 0.116 0.115 0.116 122,341,925 1.160 1.150 1.160 0.950 1.260 113,567,600 1.0773 5.45%
2008-06-30 0 20 0.110 0.109 0.110 79,057,036 1.100 1.090 1.100 1.010 1.220 70,605,400 1.1197 -5.17%
2008-05-30 0 20 0.116 0.115 0.116 48,492,161 1.160 1.150 1.160 1.080 1.470 39,367,200 1.2318 -18.31%
2008-04-30 0 21 0.142 0.140 0.142 128,268,559 1.420 1.400 1.420 1.240 1.480 95,624,000 1.3414 2.90%
2008-03-31 0 19 0.138 0.137 0.138 164,103,710 1.380 1.370 1.380 1.000 1.730 112,639,300 1.4569 -14.81%
2008-02-29 0 19 0.162 0.161 0.162 269,374,712 1.620 1.610 1.620 1.330 1.640 180,792,900 1.4900 17.39%
2008-01-31 0 22 0.138 0.137 0.138 221,594,084 1.380 1.370 1.380 0.980 1.480 175,052,500 1.2659 36.63%
2007-12-31 0 19 0.101 0.102 0.103 234,829,938 1.010 1.020 1.030 0.910 1.670 198,022,400 1.1859 -32.21%
2007-11-30 0 22 0.149 0.146 0.149 251,583,709 1.490 1.460 1.490 1.280 1.970 144,221,500 1.7444 -23.20%
2007-10-31 0 21 0.194 0.193 0.194 291,125,256 1.940 1.930 1.940 1.740 2.300 144,680,600 2.0122 -4.90%
2007-09-28 0 19 1.020 1.010 1.020 432,038,008 2.040 2.020 2.040 1.800 2.360 203,372,600 2.1244 8.51%
2007-08-31 0 23 0.940 0.940 0.950 744,888,508 1.880 1.880 1.900 1.200 2.480 376,626,400 1.9778 -24.80%
2007-07-31 0 21 1.250 1.240 1.250 1,565,600,732 2.500 2.480 2.500 1.400 2.520 753,215,600 2.0786 58.23%
2007-06-29 6 20 0.790 0.780 0.790 625,196,308 1.580 1.560 1.580 1.560 1.940 358,829,800 1.7423 -5.95%
2007-05-31 10 21 - - - 539,746,648 1.680 - - 1.020 1.700 381,568,600 1.4145 50.00%
2007-04-30 3 18 0.560 0.560 0.570 416,920,664 1.120 1.120 1.140 0.970 1.520 339,090,700 1.2295 -11.11%
2007-03-30 0 22 0.630 0.620 0.630 485,904,975 1.260 1.240 1.260 0.730 1.420 477,356,701 1.0179 -5.97%
2007-02-28 2 18 0.670 0.670 0.680 565,773,770 1.340 1.340 1.360 0.880 1.540 481,225,560 1.1757 47.25%
2007-01-31 0 22 0.455 0.455 0.460 336,433,909 0.910 0.910 0.920 0.600 0.920 449,752,900 0.7480 44.44%
2006-12-29 2 19 0.315 0.315 0.320 122,277,359 0.630 0.630 0.640 0.424 0.660 224,703,700 0.5442 36.96%
2006-11-30 0 22 0.230 0.230 0.234 89,287,252 0.460 0.460 0.468 0.270 0.498 220,291,600 0.4053 71.64%
2006-10-31 1 20 0.134 0.133 0.136 12,029,937 0.268 0.266 0.272 0.192 0.296 49,310,220 0.2440 34.00%
2006-09-29 2 21 0.100 0.094 0.100 7,312,981 0.200 0.188 0.200 0.188 0.256 35,809,448 0.2042 -18.95%
2006-08-31 0 23 0.150 0.150 0.151 1,070,964 0.247 0.247 0.248 0.212 0.250 4,620,000 0.2318 0.67%
2006-07-31 0 21 0.149 0.142 0.149 375,448 0.245 0.234 0.245 0.230 0.255 1,556,211 0.2413 0.00%
2006-06-30 0 22 0.149 0.148 0.149 418,304 0.245 0.243 0.245 0.197 0.268 1,874,747 0.2231 -4.49%
2006-05-30 0 20 0.156 0.155 0.159 3,745,824 0.257 0.255 0.262 0.239 0.291 14,081,274 0.2660 -13.81%
2006-04-28 0 17 0.181 0.176 0.188 6,977,540 0.298 0.290 0.309 0.273 0.428 19,635,000 0.3554 -17.35%
2006-03-31 0 23 0.219 0.215 0.227 2,879,460 0.360 0.354 0.373 0.336 0.378 8,114,179 0.3549 0.46%
2006-02-28 0 20 0.218 0.218 0.219 6,944,376 0.359 0.359 0.360 0.334 0.367 19,583,937 0.3546 9.00%
2006-01-27 0 19 0.200 0.200 0.207 4,059,232 0.329 0.329 0.341 0.327 0.367 12,053,337 0.3368 -9.09%
2005-12-30 0 20 0.220 0.219 0.220 2,176,632 0.362 0.360 0.362 0.360 0.408 5,755,547 0.3782 -5.58%
2005-11-30 0 22 0.233 0.233 0.238 1,315,840 0.383 0.383 0.392 0.354 0.395 3,545,242 0.3712 5.43%
2005-10-31 0 20 0.221 0.221 0.230 2,353,936 0.364 0.364 0.378 0.362 0.410 6,112,989 0.3851 -7.92%
2005-09-30 0 21 0.240 0.236 0.249 8,253,622 0.395 0.388 0.410 0.341 0.485 21,344,400 0.3867 -11.11%
2005-08-31 0 23 0.270 0.270 0.275 9,169,580 0.444 0.444 0.452 0.444 0.510 19,367,526 0.4735 -10.00%
2005-07-29 0 20 0.300 0.300 0.305 9,501,380 0.494 0.494 0.502 0.485 0.535 18,659,937 0.5092 -6.25%
2005-06-30 0 22 0.320 0.315 0.320 12,110,940 0.526 0.518 0.526 0.510 0.543 23,185,105 0.5224 -3.03%
2005-05-31 0 20 0.330 0.325 0.330 30,640,300 0.543 0.535 0.543 0.477 0.592 58,609,220 0.5228 10.74%
2005-04-29 0 20 0.310 0.310 0.315 21,317,020 0.490 0.490 0.498 0.490 0.530 41,964,320 0.5080 0.00%
2005-03-31 0 21 0.310 0.310 0.315 12,109,803 0.490 0.490 0.498 0.490 0.522 24,035,921 0.5038 -4.62%
2005-02-28 0 17 0.325 0.325 0.335 7,822,460 0.514 0.514 0.530 0.498 0.530 15,379,329 0.5086 0.00%
2005-01-31 0 21 0.325 0.325 0.330 18,675,820 0.514 0.514 0.522 0.482 0.546 36,128,775 0.5169 -4.41%
2004-12-31 0 22 0.340 0.340 0.345 20,852,440 0.538 0.538 0.546 0.522 0.577 37,957,600 0.5494 0.00%
2004-11-30 0 22 0.340 0.340 0.345 28,733,820 0.538 0.538 0.546 0.538 0.585 51,242,507 0.5607 -1.45%
2004-10-29 0 19 0.345 0.340 0.345 87,422,400 0.546 0.538 0.546 0.498 0.577 164,659,999 0.5309 4.55%
2004-09-30 0 21 0.330 0.325 0.330 65,805,260 0.522 0.514 0.522 0.498 0.609 115,592,857 0.5693 -5.71%
2004-08-31 0 22 0.350 0.345 0.350 42,574,620 0.553 0.546 0.553 0.506 0.585 76,709,462 0.5550 0.00%
2004-07-30 0 21 0.350 0.345 0.350 28,273,580 0.553 0.546 0.553 0.474 0.553 54,118,543 0.5224 7.69%
2004-06-30 0 21 0.325 0.315 0.325 14,816,020 0.514 0.498 0.514 0.466 0.569 29,574,854 0.5010 4.84%
2004-05-31 0 20 0.310 0.310 0.315 21,300,220 0.490 0.490 0.498 0.443 0.541 43,500,257 0.4897 -5.33%
2004-04-30 0 19 0.340 0.340 0.345 57,615,800 0.518 0.518 0.525 0.495 0.609 105,187,590 0.5477 3.03%
2004-03-31 0 23 0.330 0.325 0.330 73,604,020 0.503 0.495 0.503 0.465 0.563 141,712,627 0.5194 1.54%
2004-02-27 0 20 0.325 0.325 0.330 32,177,953 0.495 0.495 0.503 0.457 0.518 66,169,338 0.4863 3.17%
2004-01-30 0 19 0.315 0.310 0.315 29,707,800 0.480 0.472 0.480 0.434 0.495 64,036,022 0.4639 8.62%
2003-12-31 0 21 0.290 0.290 0.295 19,106,560 0.442 0.442 0.449 0.419 0.480 42,475,310 0.4498 5.45%
2003-11-28 0 20 0.275 0.275 0.280 10,965,490 0.419 0.419 0.426 0.411 0.472 25,512,239 0.4298 -6.78%
2003-10-31 0 22 0.295 0.295 0.300 51,089,292 0.449 0.449 0.457 0.335 0.510 111,470,112 0.4583 26.07%
2003-09-30 0 21 0.234 0.233 0.234 28,325,428 0.356 0.355 0.356 0.337 0.465 67,319,112 0.4208 -19.31%
2003-08-29 0 21 0.290 0.280 0.290 92,331,410 0.442 0.426 0.442 0.404 0.579 187,880,758 0.4914 -22.67%
2003-07-31 0 22 0.375 0.370 0.375 230,107,522 0.571 0.563 0.571 0.533 0.670 381,380,225 0.6034 -1.32%
2003-06-30 0 20 0.380 0.375 0.380 139,639,090 0.579 0.571 0.579 0.556 0.716 225,598,899 0.6190 -13.64%
2003-05-30 0 20 0.440 0.435 0.440 35,791,600 0.670 0.662 0.670 0.621 0.693 53,930,543 0.6637 5.38%
2003-04-30 0 20 0.425 0.415 0.425 43,082,464 0.636 0.621 0.636 0.606 0.658 67,655,054 0.6368 0.00%
2003-03-31 0 21 0.425 0.420 0.435 65,232,660 0.636 0.628 0.651 0.613 0.748 96,349,493 0.6770 -13.27%
2003-02-28 0 19 0.490 0.485 0.490 43,488,320 0.733 0.726 0.733 0.703 0.778 59,062,488 0.7363 3.16%
2003-01-30 0 21 0.475 0.470 0.475 29,157,900 0.711 0.703 0.711 0.501 0.778 41,317,274 0.7057 28.38%
2002-12-31 0 20 0.370 0.375 0.380 9,871,340 0.554 0.561 0.569 0.486 0.584 18,576,666 0.5314 10.45%
2002-11-29 0 21 0.335 0.330 0.345 5,558,020 0.501 0.494 0.516 0.501 0.546 10,669,853 0.5209 -6.94%
2002-10-31 0 21 0.360 0.355 0.360 9,776,000 0.539 0.531 0.539 0.449 0.546 19,382,719 0.5044 14.29%
2002-09-30 0 21 0.315 0.315 0.320 12,953,740 0.471 0.471 0.479 0.449 0.569 24,358,063 0.5318 -11.27%
2002-08-30 0 22 0.355 0.350 0.355 19,123,620 0.531 0.524 0.531 0.396 0.606 37,487,516 0.5101 4.41%
2002-07-31 0 22 0.340 0.335 0.350 29,745,840 0.509 0.501 0.524 0.509 0.711 46,187,015 0.6440 -28.42%
2002-06-28 0 20 0.475 0.470 0.475 52,554,990 0.711 0.703 0.711 0.613 0.823 74,410,928 0.7063 -1.04%
2002-05-31 0 21 0.480 0.475 0.480 42,710,480 0.718 0.711 0.718 0.546 0.778 62,278,682 0.6858 20.00%
2002-04-30 0 20 0.400 0.395 0.400 51,020,120 0.598 0.591 0.598 0.487 0.621 93,171,330 0.5476 18.34%
2002-03-28 0 20 1.060 1.040 1.060 70,687,800 0.506 0.496 0.506 0.482 0.568 139,039,859 0.5084 -3.64%
2002-02-28 0 17 1.100 1.080 1.100 46,411,120 0.525 0.515 0.525 0.420 0.530 97,161,899 0.4777 23.60%
2002-01-31 0 22 0.890 0.890 0.900 56,788,920 0.425 0.425 0.429 0.396 0.429 136,675,578 0.4155 5.95%
2001-12-31 0 19 0.840 0.830 0.840 30,711,080 0.401 0.396 0.401 0.382 0.415 76,495,398 0.4015 -1.18%
2001-11-30 0 22 0.850 0.840 0.850 37,022,880 0.406 0.401 0.406 0.281 0.406 101,538,334 0.3646 41.67%
2001-10-31 0 20 0.600 0.580 0.600 11,026,200 0.286 0.277 0.286 0.243 0.286 41,559,369 0.2653 9.09%
2001-09-28 0 9 0.550 0.550 0.560 20,806,280 0.262 0.262 0.267 0.239 0.277 81,995,286 0.2537

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top