Imperial Pacific International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01076  2002-02-11  2022-03-31  2024-06-17
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
2024-06-14 9 9 - - - 0 0.064 - - - - 0 - 0.00%
2024-05-31 21 21 - - - 0 0.064 - - - - 0 - 0.00%
2024-04-30 20 20 - - - 0 0.064 - - - - 0 - 0.00%
2024-03-28 20 20 - - - 0 0.064 - - - - 0 - 0.00%
2024-02-29 19 19 - - - 0 0.064 - - - - 0 - 0.00%
2024-01-31 22 22 - - - 0 0.064 - - - - 0 - 0.00%
2023-12-29 19 19 - - - 0 0.064 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 0.064 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 0.064 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.064 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.064 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.064 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.064 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.064 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.064 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.064 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.064 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.064 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.064 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.064 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.064 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.064 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.064 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.064 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.064 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.064 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.064 - - - - 0 - 0.00%
2022-03-31 0 23 0.064 0.064 0.065 14,243,579 0.064 0.064 0.065 0.036 0.072 269,930,001 0.0528 1.59%
2022-02-28 0 17 0.063 0.057 0.063 6,896,849 0.063 0.057 0.063 0.050 0.080 110,922,032 0.0622 -3.08%
2022-01-31 0 21 0.065 0.061 0.066 14,823,763 0.065 0.061 0.066 0.061 0.093 183,148,000 0.0809 -26.97%
2021-12-31 0 22 0.089 0.089 0.091 59,350,394 0.089 0.089 0.091 0.080 0.125 563,316,934 0.1054 7.23%
2021-11-30 0 22 0.083 0.081 0.088 21,008,137 0.083 0.081 0.088 0.077 0.132 200,115,100 0.1050 -21.70%
2021-10-29 0 18 0.106 0.106 0.109 75,196,455 0.106 0.106 0.109 0.037 0.200 701,386,729 0.1072 165.00%
2021-09-30 0 21 0.040 0.039 0.040 14,786,797 0.040 0.039 0.040 0.038 0.200 221,597,500 0.0667 -80.00%
2021-08-31 0 22 0.010 - 0.010 14,248,250 0.200 - 0.200 0.200 0.240 67,445,000 0.2113 0.00%
2021-07-30 0 21 0.010 - 0.010 5,225,160 0.200 - 0.200 0.200 0.200 26,323,500 0.1985 0.00%
2021-06-30 0 21 0.010 - 0.010 15,228,550 0.200 - 0.200 0.200 0.220 75,675,000 0.2012 0.00%
2021-05-31 0 20 0.010 - 0.010 36,352,420 0.200 - 0.200 0.200 0.340 158,062,900 0.2300 0.00%
2021-04-30 0 19 0.010 - 0.011 7,685,520 0.200 - 0.220 0.200 0.220 38,274,000 0.2008 0.00%
2021-03-31 0 23 0.010 0.010 0.011 98,824,881 0.200 0.200 0.220 0.200 0.440 381,676,152 0.2589 -47.37%
2021-02-26 0 18 0.019 0.018 0.019 206,350,865 0.380 0.360 0.380 0.200 0.860 422,316,455 0.4886 90.00%
2021-01-29 0 20 0.010 - 0.010 3,447,793 0.200 - 0.200 0.200 0.200 17,790,315 0.1938 0.00%
2020-12-31 0 22 0.010 - 0.010 978,480 0.200 - 0.200 0.200 0.200 7,614,379 0.1285 0.00%
2020-11-30 0 21 0.010 - 0.010 1,994,380 0.200 - 0.200 0.200 0.200 15,070,000 0.1323 0.00%
2020-10-30 0 18 0.010 - 0.010 1,830,559 0.200 - 0.200 0.200 0.200 11,064,992 0.1654 0.00%
2020-09-30 0 22 0.010 - 0.010 1,899,200 0.200 - 0.200 0.200 0.200 10,828,000 0.1754 0.00%
2020-08-31 0 21 0.010 - 0.010 62,014,900 0.200 - 0.200 0.200 0.620 268,116,500 0.2313 -67.74%
2020-07-31 0 22 0.031 0.031 0.032 21,430,567 0.620 0.620 0.640 0.620 0.940 29,166,352 0.7348 -16.22%
2020-06-30 0 21 0.037 0.036 0.037 6,989,850 0.740 0.720 0.740 0.600 0.820 9,686,500 0.7216 -2.63%
2020-05-29 0 20 0.038 0.037 0.039 12,613,720 0.760 0.740 0.780 0.620 1.100 14,349,000 0.8791 -28.30%
2020-04-29 0 19 0.053 0.051 0.053 21,956,680 1.060 1.020 1.060 0.840 1.360 19,879,500 1.1045 23.26%
2020-03-31 0 22 0.043 0.043 0.046 22,412,092 0.860 0.860 0.920 0.740 1.140 22,916,632 0.9780 -21.82%
2020-02-28 0 20 0.055 0.054 0.056 57,246,443 1.100 1.080 1.120 1.060 1.480 46,806,341 1.2230 -9.84%
2020-01-31 0 20 0.061 0.061 0.063 66,800,398 1.220 1.220 1.260 1.060 2.060 37,615,161 1.7759 -40.78%
2019-12-31 0 20 0.103 0.102 0.103 58,602,681 2.060 2.040 2.060 2.060 2.600 24,850,835 2.3582 -6.36%
2019-11-29 0 21 0.110 0.108 0.110 144,480,436 2.200 2.160 2.200 1.400 2.900 63,807,484 2.2643 -24.66%
2019-10-31 0 21 0.146 0.143 0.146 83,066,112 2.920 2.860 2.920 2.700 3.200 28,319,604 2.9332 -8.75%
2019-09-30 0 21 0.160 0.158 0.160 124,106,850 3.200 3.160 3.200 2.760 3.280 40,707,500 3.0487 8.11%
2019-08-30 0 22 0.148 0.146 0.148 295,650,842 2.960 2.920 2.960 2.700 3.960 87,823,783 3.3664 -24.87%
2019-07-31 0 22 0.197 0.196 0.197 917,780,409 3.940 3.920 3.940 3.660 4.360 228,549,852 4.0157 -5.29%
2019-06-28 0 19 0.208 0.207 0.208 754,468,323 4.160 4.140 4.160 3.300 4.180 206,954,192 3.6456 24.55%
2019-05-31 0 21 0.167 0.167 0.168 624,549,844 3.340 3.340 3.360 2.660 3.880 183,988,816 3.3945 -7.22%
2019-04-30 0 19 0.180 0.178 0.179 1,013,977,467 3.600 3.560 3.580 1.160 4.020 335,805,794 3.0195 210.34%
2019-03-29 0 21 0.058 0.057 0.058 52,774,260 1.160 1.140 1.160 1.120 1.600 36,939,500 1.4287 -25.64%
2019-02-28 0 17 0.078 0.078 0.079 51,518,459 1.560 1.560 1.580 0.980 1.800 36,120,993 1.4263 52.94%
2019-01-31 0 22 0.051 0.050 0.051 13,986,572 1.020 1.000 1.020 0.960 1.120 13,695,492 1.0213 -3.77%
2018-12-31 0 19 0.053 0.052 0.054 17,419,620 1.060 1.040 1.080 1.000 1.240 15,855,213 1.0987 -8.62%
2018-11-30 0 22 0.058 0.057 0.059 37,236,280 1.160 1.140 1.180 1.100 1.260 31,538,000 1.1807 -4.92%
2018-10-31 0 21 0.061 0.060 0.061 52,519,455 1.220 1.200 1.220 1.180 1.360 41,997,246 1.2505 -6.15%
2018-09-28 0 19 0.065 0.064 0.065 28,849,416 1.300 1.280 1.300 1.180 1.460 21,890,936 1.3179 -10.96%
2018-08-31 0 23 0.073 0.072 0.073 28,126,729 1.460 1.440 1.460 1.320 1.600 19,452,032 1.4460 -6.41%
2018-07-31 0 21 0.078 0.077 0.078 19,119,112 1.560 1.540 1.560 1.520 1.700 12,063,192 1.5849 -2.50%
2018-06-29 0 20 0.080 0.079 0.080 42,434,802 1.600 1.580 1.600 1.360 1.880 24,843,160 1.7081 -14.89%
2018-05-31 0 21 0.094 0.094 0.095 28,811,130 1.880 1.880 1.900 1.820 1.940 15,350,592 1.8769 -2.08%
2018-04-30 0 19 0.096 0.096 0.097 34,138,408 1.920 1.920 1.940 1.800 1.980 18,035,297 1.8929 -2.04%
2018-03-29 0 21 0.098 0.097 0.098 57,337,472 1.960 1.940 1.960 1.800 2.040 29,067,104 1.9726 -1.01%
2018-02-28 0 18 0.099 0.099 0.100 97,240,048 1.980 1.980 2.000 1.700 2.140 50,191,275 1.9374 -4.81%
2018-01-31 0 22 0.104 0.104 0.105 91,815,555 2.080 2.080 2.100 2.000 2.240 42,854,692 2.1425 -3.70%
2017-12-29 0 19 0.108 0.107 0.108 103,140,260 2.160 2.140 2.160 1.980 2.260 48,182,000 2.1406 -3.57%
2017-11-30 0 22 0.112 0.112 0.113 196,563,377 2.240 2.240 2.260 2.240 2.540 82,465,250 2.3836 -9.68%
2017-10-31 0 20 0.124 0.124 0.125 226,910,531 2.480 2.480 2.500 2.260 2.780 87,745,950 2.5860 6.90%
2017-09-29 0 21 0.116 0.116 0.117 45,795,755 2.320 2.320 2.340 2.280 2.580 18,804,638 2.4353 -10.77%
2017-08-31 0 22 0.130 0.128 0.130 33,272,308 2.600 2.560 2.600 2.500 2.700 12,943,000 2.5707 -0.76%
2017-07-31 0 21 0.131 0.131 0.132 129,854,487 2.620 2.620 2.640 2.420 3.060 47,343,356 2.7428 7.38%
2017-06-30 0 22 0.122 0.122 0.123 52,994,631 2.440 2.440 2.460 2.240 2.640 21,309,884 2.4869 -5.43%
2017-05-31 0 20 0.129 0.128 0.130 336,957,576 2.580 2.560 2.600 2.500 2.760 128,766,842 2.6168 -4.44%
2017-04-28 0 17 0.135 0.135 0.136 140,720,112 2.700 2.700 2.720 2.620 2.900 51,387,235 2.7384 0.00%
2017-03-31 0 23 0.135 0.135 0.136 314,473,716 2.700 2.700 2.720 2.400 3.240 108,950,580 2.8864 -5.59%
2017-02-28 0 20 0.143 0.142 0.143 143,547,541 2.860 2.840 2.860 2.740 3.260 47,363,282 3.0308 -10.62%
2017-01-27 0 19 0.160 0.160 0.161 375,947,160 3.200 3.200 3.220 2.120 3.240 137,484,879 2.7345 50.94%
2016-12-30 0 20 0.106 0.105 0.106 101,707,286 2.120 2.100 2.120 2.040 2.340 48,182,665 2.1109 -1.85%
2016-11-30 1 22 0.108 0.107 0.108 166,371,654 2.160 2.140 2.160 2.080 2.700 70,964,992 2.3444 -19.40%
2016-10-31 0 19 0.134 0.133 0.134 70,418,239 2.680 2.660 2.680 2.620 2.840 25,689,820 2.7411 -2.90%
2016-09-30 0 21 0.138 0.137 0.138 108,041,965 2.760 2.740 2.760 2.700 2.940 38,583,144 2.8002 -2.13%
2016-08-31 0 22 0.141 0.140 0.142 272,982,944 2.820 2.800 2.840 2.680 3.200 93,099,595 2.9322 1.44%
2016-07-29 0 20 0.139 0.139 0.140 151,176,838 2.780 2.780 2.800 2.700 3.060 51,245,780 2.9500 -2.11%
2016-06-30 0 21 0.142 0.140 0.143 146,033,389 2.840 2.800 2.860 2.480 3.020 52,601,090 2.7762 -3.40%
2016-05-31 0 21 0.147 0.147 0.149 162,383,567 2.940 2.940 2.980 2.880 3.140 53,999,069 3.0072 -2.65%
2016-04-29 0 20 0.151 0.151 0.152 480,428,054 3.020 3.020 3.040 2.740 3.380 154,356,155 3.1125 -3.21%
2016-03-31 0 21 0.156 0.154 0.156 656,582,628 3.120 3.080 3.120 2.460 3.400 216,814,063 3.0283 23.81%
2016-02-29 0 18 0.126 0.125 0.126 698,108,919 2.520 2.500 2.520 2.400 3.480 249,068,850 2.8029 -19.75%
2016-01-29 0 20 0.157 0.156 0.158 377,537,832 3.140 3.120 3.160 2.780 3.580 114,482,974 3.2978 -7.10%
2015-12-31 0 22 0.169 0.169 0.170 1,375,812,748 3.380 3.380 3.400 3.300 5.100 330,267,332 4.1658 -32.13%
2015-11-30 0 21 0.249 0.249 0.255 2,590,579,122 4.980 4.980 5.100 3.760 5.500 536,764,709 4.8263 27.04%
2015-10-30 0 20 0.196 0.195 0.196 559,619,285 3.920 3.900 3.920 3.200 4.700 142,358,606 3.9311 15.98%
2015-09-30 0 20 0.169 0.167 0.169 437,914,985 3.380 3.340 3.380 2.960 4.180 125,736,435 3.4828 -11.05%
2015-08-31 0 21 0.190 0.187 0.190 537,415,515 3.800 3.740 3.800 2.940 5.000 130,829,784 4.1077 -23.39%
2015-07-31 1 22 0.248 0.247 0.249 2,020,126,450 4.960 4.940 4.980 2.600 6.300 478,319,383 4.2234 -20.00%
2015-06-30 0 22 0.310 0.305 0.310 2,929,248,790 6.200 6.100 6.200 2.862 13.00 547,955,064 5.3458 108.40%
2015-05-29 0 19 2.380 2.380 2.400 1,485,169,701 2.975 2.975 3.000 2.387 4.000 482,588,139 3.0775 22.68%
2015-04-30 1 19 1.940 1.930 1.940 560,670,017 2.425 2.412 2.425 1.625 2.562 265,937,715 2.1083 42.65%
2015-03-31 0 22 1.360 1.350 1.390 132,316,216 1.700 1.688 1.737 1.625 1.925 74,316,947 1.7804 -9.33%
2015-02-27 0 18 1.500 1.490 1.500 267,119,086 1.875 1.863 1.875 1.500 1.950 142,093,440 1.8799 19.05%
2015-01-30 0 21 1.260 1.260 1.270 124,367,028 1.575 1.575 1.587 1.563 2.100 70,939,859 1.7531 -25.00%
2014-12-31 0 21 1.680 1.650 1.680 170,226,184 2.100 2.062 2.100 1.850 2.262 85,822,307 1.9835 0.60%
2014-11-28 0 20 1.670 1.660 1.700 256,114,316 2.087 2.075 2.125 1.887 2.250 122,329,909 2.0936 -2.34%
2014-10-31 0 21 1.710 1.710 1.730 185,437,174 2.138 2.138 2.163 1.950 2.313 84,231,312 2.2015 4.27%
2014-09-30 0 21 1.640 1.640 1.650 374,920,871 2.050 2.050 2.062 2.050 2.788 165,059,952 2.2714 -10.87%
2014-08-29 0 21 1.840 1.820 1.840 308,571,984 2.300 2.275 2.300 1.875 2.875 138,037,824 2.2354 3.95%
2014-07-31 2 22 1.770 1.770 1.800 1,957,589,523 2.212 2.212 2.250 0.575 3.475 1,009,987,072 1.9382 210.53%
2014-06-30 7 20 - - - 336,721,465 0.712 - - 0.675 1.138 410,101,037 0.8211 7.55%
2014-05-30 1 20 0.530 0.530 0.540 116,700,021 0.662 0.662 0.675 0.562 0.688 189,616,717 0.6155 15.22%
2014-04-30 0 20 0.460 0.455 0.465 145,771,522 0.575 0.569 0.581 0.391 0.662 273,121,664 0.5337 42.64%
2014-03-31 0 21 6.450 6.310 6.450 45,037,871 0.403 0.394 0.403 0.376 0.486 103,297,344 0.4360 -10.04%
2014-02-28 0 19 7.170 7.100 7.200 126,414,055 0.448 0.444 0.450 0.215 0.508 430,596,176 0.2936 93.78%
2014-01-30 0 21 3.700 3.510 3.700 37,871,044 0.231 0.219 0.231 0.204 0.269 175,543,760 0.2157 3.93%
2013-12-31 0 20 3.560 3.450 3.600 24,100,390 0.222 0.216 0.225 0.222 0.294 87,490,208 0.2755 -22.44%
2013-11-29 0 21 4.590 4.560 4.640 110,494,871 0.287 0.285 0.290 0.275 0.325 385,395,600 0.2867 -6.33%
2013-10-31 0 21 4.900 4.760 4.970 85,761,865 0.306 0.298 0.311 0.266 0.328 288,277,984 0.2975 -3.92%
2013-09-30 5 20 5.100 5.100 5.160 191,868,696 0.319 0.319 0.322 0.127 0.351 732,349,952 0.2620 153.73%
2013-08-30 0 21 2.010 2.000 2.070 40,821,382 0.126 0.125 0.129 0.046 0.129 448,818,624 0.0910 164.47%
2013-07-31 0 22 0.760 0.740 0.780 2,614,614 0.047 0.046 0.049 0.045 0.054 53,893,088 0.0485 -8.43%
2013-06-28 0 19 0.830 0.800 0.830 16,758,030 0.052 0.050 0.052 0.033 0.058 341,763,520 0.0490 48.21%
2013-05-31 0 21 0.560 0.540 0.560 2,274,036 0.035 0.034 0.035 0.032 0.042 62,551,728 0.0364 -3.45%
2013-04-30 0 20 0.580 0.580 0.600 14,318,610 0.036 0.036 0.038 0.035 0.049 375,491,120 0.0381 1.75%
2013-03-28 0 20 0.570 0.570 0.600 18,546,208 0.036 0.036 0.038 0.034 0.041 525,136,976 0.0353 1.79%
2013-02-28 0 17 0.560 0.550 0.570 2,043,053 0.035 0.034 0.036 0.034 0.038 56,975,168 0.0359 -3.45%
2013-01-31 0 22 0.580 0.570 0.590 2,727,808 0.036 0.036 0.037 0.035 0.039 75,041,888 0.0364 -6.45%
2012-12-31 0 19 0.620 0.610 0.630 2,256,379 0.039 0.038 0.039 0.030 0.039 63,958,016 0.0353 26.53%
2012-11-30 0 22 0.490 0.480 0.510 3,561,421 0.031 0.030 0.032 0.029 0.040 103,345,616 0.0345 -18.33%
2012-10-31 0 20 0.600 0.590 0.610 11,234,858 0.038 0.037 0.038 0.036 0.044 279,086,000 0.0403 -10.45%
2012-09-28 3 20 0.670 0.660 0.670 171,062,645 0.042 0.041 0.042 0.036 0.078 3,089,310,752 0.0554 -80.53%
2012-08-31 23 23 - - - 0 0.215 - - - - 0 - 0.00%
2012-07-31 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2012-06-29 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2012-05-31 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2012-04-30 18 18 - - - 0 0.215 - - - - 0 - 0.00%
2012-03-30 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2012-02-29 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2012-01-31 18 18 - - - 0 0.215 - - - - 0 - 0.00%
2011-12-30 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2011-11-30 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2011-10-31 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2011-09-30 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2011-08-31 23 23 - - - 0 0.215 - - - - 0 - 0.00%
2011-07-29 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2011-06-30 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2011-05-31 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2011-04-29 18 18 - - - 0 0.215 - - - - 0 - 0.00%
2011-03-31 23 23 - - - 0 0.215 - - - - 0 - 0.00%
2011-02-28 18 18 - - - 0 0.215 - - - - 0 - 0.00%
2011-01-31 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2010-12-31 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2010-11-30 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2010-10-29 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2010-09-30 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2010-08-31 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2010-07-30 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2010-06-30 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2010-05-31 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2010-04-30 19 19 - - - 0 0.215 - - - - 0 - 0.00%
2010-03-31 23 23 - - - 0 0.215 - - - - 0 - 0.00%
2010-02-26 18 18 - - - 0 0.215 - - - - 0 - 0.00%
2010-01-29 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2009-12-31 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2009-11-30 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2009-10-30 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2009-09-30 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2009-08-31 21 21 - - - 0 0.215 - - - - 0 - 0.00%
2009-07-31 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2009-06-30 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2009-05-29 19 19 - - - 0 0.215 - - - - 0 - 0.00%
2009-04-30 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2009-03-31 22 22 - - - 0 0.215 - - - - 0 - 0.00%
2009-02-27 20 20 - - - 0 0.215 - - - - 0 - 0.00%
2009-01-30 18 18 - - - 0 0.215 - - - - 0 - 0.00%
2008-12-31 11 21 - - - 17,902,766 0.215 - - 0.186 0.248 84,808,674 0.2111 1.72%
2008-11-28 0 20 0.290 0.290 0.300 18,590,953 0.211 0.211 0.219 0.190 0.317 74,493,936 0.2496 -34.83%
2008-10-31 0 21 0.445 0.405 0.445 28,662,646 0.325 0.295 0.325 0.270 0.401 88,009,485 0.3257 -20.54%
2008-09-30 0 21 0.560 0.540 0.560 11,008,834 0.408 0.394 0.408 0.357 0.459 27,246,954 0.4040 -17.65%
2008-08-29 0 19 0.680 0.640 0.680 8,003,912 0.496 0.467 0.496 0.394 0.518 17,848,215 0.4484 -8.11%
2008-07-31 0 22 0.740 0.720 0.740 9,081,970 0.540 0.525 0.540 0.459 0.554 18,053,502 0.5031 -2.63%
2008-06-30 0 20 0.760 0.750 0.760 23,575,577 0.554 0.547 0.554 0.503 0.588 43,104,772 0.5469 -2.31%
2008-05-30 0 20 0.820 0.820 0.840 29,274,670 0.567 0.567 0.581 0.560 0.650 49,139,420 0.5957 -3.53%
2008-04-30 0 21 0.850 0.840 0.850 29,535,360 0.588 0.581 0.588 0.574 0.650 48,356,129 0.6108 -5.56%
2008-03-31 0 19 0.900 0.880 0.910 21,817,802 0.623 0.609 0.630 0.574 0.726 33,433,868 0.6526 -12.62%
2008-02-29 0 19 1.030 1.000 1.050 19,026,380 0.713 0.692 0.726 0.657 0.713 28,455,155 0.6686 7.29%
2008-01-31 0 22 0.960 0.940 0.950 35,329,598 0.664 0.650 0.657 0.609 0.768 51,878,261 0.6810 -9.43%
2007-12-31 0 19 1.060 1.050 1.060 89,773,614 0.733 0.726 0.733 0.664 0.796 125,504,060 0.7153 -8.62%
2007-11-30 0 22 1.160 1.150 1.170 130,664,820 0.803 0.796 0.809 0.699 0.809 175,467,528 0.7447 7.41%
2007-10-31 0 21 1.080 1.080 1.090 99,505,139 0.747 0.747 0.754 0.630 0.803 135,351,775 0.7352 1.89%
2007-09-28 0 19 1.060 1.050 1.060 65,145,946 0.733 0.726 0.733 0.692 0.816 86,744,137 0.7510 -6.19%
2007-08-31 0 23 1.130 1.090 1.140 107,811,482 0.782 0.754 0.789 0.574 0.782 158,120,893 0.6818 5.61%
2007-07-31 0 21 1.070 1.060 1.070 67,133,353 0.740 0.733 0.740 0.706 0.837 84,466,395 0.7948 -10.83%
2007-06-29 0 20 1.200 1.200 1.210 132,725,216 0.830 0.830 0.837 0.796 0.934 155,627,743 0.8528 -1.29%
2007-05-31 0 21 1.260 1.250 1.260 125,043,573 0.841 0.834 0.841 0.728 0.914 153,510,021 0.8146 13.51%
2007-04-30 0 18 1.110 1.100 1.120 39,354,367 0.741 0.734 0.748 0.487 0.761 57,628,590 0.6829 18.09%
2007-03-30 0 22 0.940 0.920 0.940 31,417,302 0.627 0.614 0.627 0.567 0.634 51,934,414 0.6049 0.00%
2007-02-28 0 18 0.940 0.930 0.950 67,451,397 0.627 0.621 0.634 0.587 0.721 107,967,234 0.6247 5.62%
2007-01-31 0 22 0.890 0.890 0.900 46,789,926 0.594 0.594 0.601 0.481 0.621 84,792,186 0.5518 18.67%
2006-12-29 0 19 0.750 0.740 0.760 33,621,259 0.501 0.494 0.507 0.454 0.507 71,206,740 0.4722 7.14%
2006-11-30 0 22 0.700 0.690 0.700 19,665,330 0.467 0.461 0.467 0.461 0.494 41,678,690 0.4718 -4.11%
2006-10-31 0 20 0.730 0.730 0.740 15,928,743 0.487 0.487 0.494 0.447 0.494 34,295,583 0.4645 0.00%
2006-09-29 0 21 0.730 0.730 0.740 10,113,932 0.487 0.487 0.494 0.474 0.521 20,502,067 0.4933 -3.95%
2006-08-31 2 23 0.760 0.750 0.760 25,450,429 0.507 0.501 0.507 0.481 0.554 49,192,256 0.5174 -1.30%
2006-07-31 0 21 0.770 0.760 0.780 15,240,120 0.514 0.507 0.521 0.474 0.534 30,236,698 0.5040 6.94%
2006-06-30 0 22 0.720 0.720 0.730 15,519,222 0.481 0.481 0.487 0.418 0.496 33,085,256 0.4691 -1.87%
2006-05-30 0 20 0.750 0.750 0.760 38,417,273 0.490 0.490 0.496 0.444 0.516 80,289,284 0.4785 8.70%
2006-04-28 0 17 0.690 0.680 0.690 50,005,070 0.451 0.444 0.451 0.379 0.568 104,602,580 0.4780 -8.00%
2006-03-31 0 23 0.750 0.740 0.750 84,582,101 0.490 0.483 0.490 0.379 0.516 188,420,389 0.4489 29.31%
2006-02-28 0 20 0.580 0.580 0.590 23,834,886 0.379 0.379 0.385 0.359 0.418 61,380,062 0.3883 -1.69%
2006-01-27 0 19 0.590 0.580 0.590 29,005,056 0.385 0.379 0.385 0.304 0.392 81,454,841 0.3561 24.21%
2005-12-30 0 20 0.475 0.465 0.475 4,705,824 0.310 0.304 0.310 0.291 0.313 15,584,406 0.3020 1.06%
2005-11-30 0 22 0.470 0.460 0.470 5,209,237 0.307 0.300 0.307 0.284 0.317 17,303,568 0.3010 2.17%
2005-10-31 0 20 0.460 0.480 0.485 7,447,833 0.300 0.313 0.317 0.278 0.320 24,205,638 0.3077 -4.17%
2005-09-30 0 21 0.480 0.475 0.485 6,040,124 0.313 0.310 0.317 0.268 0.317 20,025,192 0.3016 6.67%
2005-08-31 0 23 0.450 0.450 0.455 12,062,355 0.294 0.294 0.297 0.278 0.333 40,041,348 0.3012 -11.76%
2005-07-29 0 20 0.510 0.495 0.510 5,072,704 0.333 0.323 0.333 0.307 0.340 15,470,775 0.3279 -3.77%
2005-06-30 0 22 0.530 0.510 0.520 6,654,478 0.346 0.333 0.340 0.333 0.359 19,445,338 0.3422 -3.64%
2005-05-31 0 20 0.550 0.540 0.560 7,051,291 0.359 0.353 0.366 0.333 0.359 20,194,303 0.3492 -1.50%
2005-04-29 0 20 0.590 0.590 0.600 10,825,382 0.365 0.365 0.371 0.346 0.371 30,086,046 0.3598 1.72%
2005-03-31 0 21 0.580 0.570 0.580 21,979,730 0.358 0.352 0.358 0.346 0.383 59,966,639 0.3665 -1.69%
2005-02-28 0 17 0.590 0.580 0.600 13,133,820 0.365 0.358 0.371 0.346 0.371 36,237,233 0.3624 1.72%
2005-01-31 0 21 0.580 0.570 0.580 13,870,364 0.358 0.352 0.358 0.328 0.365 40,403,504 0.3433 1.75%
2004-12-31 0 22 0.570 0.570 0.590 15,455,294 0.352 0.352 0.365 0.309 0.358 45,824,283 0.3373 -3.39%
2004-11-30 0 22 0.590 0.590 0.600 37,376,961 0.365 0.365 0.371 0.340 0.389 101,546,453 0.3681 7.27%
2004-10-29 0 19 0.550 0.540 0.550 49,423,192 0.340 0.334 0.340 0.297 0.365 152,302,527 0.3245 10.00%
2004-09-30 0 21 0.500 0.495 0.500 35,739,950 0.309 0.306 0.309 0.278 0.340 117,339,382 0.3046 9.89%
2004-08-31 0 22 0.455 0.450 0.460 10,237,296 0.281 0.278 0.284 0.260 0.306 36,535,772 0.2802 -5.21%
2004-07-30 0 21 0.480 0.480 0.485 11,829,336 0.297 0.297 0.300 0.290 0.321 38,658,227 0.3060 -4.00%
2004-06-30 0 21 0.500 0.495 0.500 15,518,653 0.309 0.306 0.309 0.297 0.352 47,591,890 0.3261 -10.71%
2004-05-31 0 20 0.560 0.550 0.560 39,396,425 0.346 0.340 0.346 0.272 0.346 124,359,792 0.3168 18.47%
2004-04-30 0 19 0.500 0.495 0.500 53,552,950 0.292 0.289 0.292 0.278 0.409 152,442,295 0.3513 -25.37%
2004-03-31 0 23 0.670 0.660 0.670 99,120,950 0.391 0.386 0.391 0.368 0.421 248,000,071 0.3997 3.08%
2004-02-27 1 20 0.650 0.650 0.660 143,563,450 0.380 0.380 0.386 0.362 0.432 372,201,217 0.3857 -1.52%
2004-01-30 0 19 0.660 0.660 0.670 120,843,720 0.386 0.386 0.391 0.351 0.427 306,632,117 0.3941 8.20%
2003-12-31 0 21 0.610 0.600 0.610 47,320,800 0.356 0.351 0.356 0.339 0.380 130,910,559 0.3615 -3.17%
2003-11-28 0 20 0.630 0.620 0.630 45,767,498 0.368 0.362 0.368 0.368 0.409 117,535,320 0.3894 -8.70%
2003-10-31 0 22 0.690 0.690 0.700 114,281,610 0.403 0.403 0.409 0.362 0.427 289,266,379 0.3951 4.55%
2003-09-30 0 21 0.660 0.650 0.660 171,423,450 0.386 0.380 0.386 0.333 0.415 457,789,012 0.3745 10.00%
2003-08-29 0 21 0.600 0.590 0.600 106,406,700 0.351 0.345 0.351 0.310 0.386 306,459,247 0.3472 1.69%
2003-07-31 0 22 0.590 0.590 0.600 283,103,925 0.345 0.345 0.351 0.272 0.374 858,008,871 0.3300 28.26%
2003-06-30 0 20 0.460 0.460 0.470 53,157,600 0.269 0.269 0.275 0.231 0.289 199,990,119 0.2658 8.24%
2003-05-30 0 20 0.425 0.425 0.430 58,722,850 0.248 0.248 0.251 0.202 0.259 250,018,546 0.2349 22.88%
2003-04-30 3 20 0.370 0.370 0.375 27,161,425 0.202 0.202 0.205 0.153 0.251 139,860,754 0.1942 -16.85%
2003-03-31 2 21 0.445 - - 17,448,450 0.243 - - 0.238 0.268 68,369,451 0.2552 -4.30%
2003-02-28 0 19 0.465 0.460 0.465 22,791,325 0.254 0.251 0.254 0.227 0.273 89,627,334 0.2543 13.41%
2003-01-30 0 21 0.410 0.410 0.415 18,013,775 0.224 0.224 0.227 0.210 0.289 73,130,045 0.2463 -1.20%
2002-12-31 0 20 0.415 0.410 0.415 42,877,150 0.227 0.224 0.227 0.191 0.235 202,187,913 0.2121 18.57%
2002-11-29 0 21 0.350 0.340 0.350 48,018,085 0.191 0.186 0.191 0.130 0.224 250,874,140 0.1914 20.69%
2002-10-31 0 21 0.290 0.285 0.295 22,159,600 0.158 0.156 0.161 0.142 0.238 110,354,227 0.2008 -30.12%
2002-09-30 0 21 0.415 0.415 0.420 30,715,125 0.227 0.227 0.229 0.218 0.344 108,843,654 0.2822 -30.83%
2002-08-30 0 22 0.600 0.580 0.600 8,876,500 0.328 0.317 0.328 0.268 0.355 29,241,032 0.3036 7.14%
2002-07-31 0 22 0.560 0.540 0.560 41,737,950 0.306 0.295 0.306 0.273 0.399 115,746,515 0.3606 -17.65%
2002-06-28 0 20 0.680 0.660 0.680 49,754,900 0.371 0.360 0.371 0.355 0.431 126,439,541 0.3935 -10.53%
2002-05-31 0 21 0.760 0.760 0.770 102,458,450 0.415 0.415 0.421 0.377 0.448 243,733,249 0.4204 2.70%
2002-04-30 0 20 0.740 0.740 0.750 56,592,550 0.404 0.404 0.410 0.382 0.442 135,731,854 0.4169 5.71%
2002-03-28 0 20 0.700 0.700 0.730 19,000,650 0.382 0.382 0.399 0.355 0.442 45,619,306 0.4165 7.69%
2002-02-28 0 11 0.650 0.630 0.690 14,958,750 0.355 0.344 0.377 0.355 0.415 38,002,356 0.3936

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top