SUGA INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00912  2002-09-18    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 1.050 1.040 1.080 1,070,320 1.050 1.040 1.080 1.050 1.159 959,509 1.1155 -11.64%
2025-11-28 0 20 1.230 1.190 1.250 931,580 1.188 1.150 1.208 1.072 1.237 826,000 1.1278 -3.91%
2025-10-31 0 20 1.280 1.240 1.280 932,520 1.237 1.198 1.237 1.188 1.314 755,614 1.2341 -0.78%
2025-09-30 0 22 1.290 1.280 1.300 2,461,880 1.246 1.237 1.256 1.169 1.304 2,001,860 1.2298 4.03%
2025-08-29 0 21 1.240 1.250 1.260 1,717,140 1.198 1.208 1.217 1.056 1.227 1,513,581 1.1345 11.51%
2025-07-31 0 22 1.150 1.150 1.180 1,560,640 1.074 1.074 1.102 0.990 1.112 1,464,410 1.0657 1.77%
2025-06-30 0 21 1.130 1.090 1.130 774,312 1.056 1.018 1.056 0.972 1.084 776,737 0.9969 6.60%
2025-05-30 0 20 1.060 1.040 1.110 1,676,210 0.990 0.972 1.037 0.859 1.074 1,760,932 0.9519 15.22%
2025-04-30 0 19 0.920 0.920 0.960 1,975,700 0.859 0.859 0.897 0.831 1.065 2,220,166 0.8899 -15.60%
2025-03-31 0 21 1.090 1.100 1.120 1,071,748 1.018 1.028 1.046 0.990 1.084 1,023,589 1.0470 -3.54%
2025-02-28 0 20 1.130 1.110 1.130 515,280 1.056 1.037 1.056 1.009 1.074 488,137 1.0556 -2.59%
2025-01-28 0 19 1.160 1.180 1.200 616,800 1.084 1.102 1.121 1.084 1.158 558,788 1.1038 -10.08%
2024-12-31 0 20 1.290 1.180 1.290 998,964 1.205 1.102 1.205 1.104 1.205 872,994 1.1443 8.23%
2024-11-29 0 21 1.230 1.250 1.290 282,284 1.113 1.131 1.168 1.059 1.168 255,856 1.1033 -5.38%
2024-10-31 0 21 1.300 1.210 1.300 1,149,860 1.177 1.095 1.177 1.086 1.222 1,007,514 1.1413 4.84%
2024-09-30 0 19 1.240 1.240 1.250 1,714,480 1.122 1.122 1.131 0.996 1.159 1,604,069 1.0688 5.98%
2024-08-30 0 22 1.170 1.150 1.180 871,340 1.059 1.041 1.068 0.970 1.104 836,140 1.0421 6.36%
2024-07-31 0 22 1.140 1.140 1.160 826,680 0.996 0.996 1.013 0.996 1.074 801,432 1.0315 3.64%
2024-06-28 0 19 1.100 1.100 1.170 814,688 0.961 0.961 1.022 0.961 1.135 798,455 1.0203 -14.73%
2024-05-31 0 21 1.290 1.270 1.290 2,231,560 1.127 1.109 1.127 1.092 1.188 1,960,073 1.1385 6.61%
2024-04-30 0 20 1.210 1.200 1.250 975,180 1.057 1.048 1.092 1.048 1.135 911,342 1.0700 -3.97%
2024-03-28 0 20 1.260 1.250 1.270 713,960 1.101 1.092 1.109 1.074 1.144 645,725 1.1057 -5.26%
2024-02-29 0 19 1.330 1.230 1.330 608,276 1.162 1.074 1.162 1.048 1.162 558,483 1.0892 8.13%
2024-01-31 0 22 1.230 1.190 1.270 618,960 1.074 1.039 1.109 1.031 1.083 590,770 1.0477 0.82%
2023-12-29 0 19 1.220 1.220 1.240 1,044,400 1.066 1.066 1.083 0.961 1.118 991,959 1.0529 2.47%
2023-11-30 0 22 1.230 1.190 1.230 1,194,180 1.040 1.006 1.040 0.955 1.124 1,168,794 1.0217 0.82%
2023-10-31 0 20 1.220 1.220 1.250 335,520 1.031 1.031 1.057 0.998 1.048 326,439 1.0278 -0.81%
2023-09-29 0 19 1.230 1.220 1.260 456,076 1.040 1.031 1.065 1.023 1.082 432,177 1.0553 0.82%
2023-08-31 0 23 1.220 1.210 1.240 1,178,100 1.031 1.023 1.048 1.023 1.082 1,117,967 1.0538 -1.78%
2023-07-31 0 20 1.310 1.310 1.360 1,421,500 1.050 1.050 1.090 0.970 1.090 1,389,640 1.0229 3.97%
2023-06-30 0 21 1.260 1.260 1.300 1,507,060 1.010 1.010 1.042 0.986 1.082 1,449,516 1.0397 -3.08%
2023-05-31 0 21 1.300 1.300 1.350 1,922,300 1.042 1.042 1.082 1.042 1.090 1,791,313 1.0731 -5.11%
2023-04-28 0 17 1.370 1.300 1.430 605,200 1.098 1.042 1.146 1.098 1.146 543,880 1.1127 0.00%
2023-03-31 0 23 1.370 1.370 1.430 349,738 1.098 1.098 1.146 1.082 1.154 309,613 1.1296 -5.52%
2023-02-28 0 20 1.450 1.420 1.470 1,109,680 1.162 1.138 1.178 1.146 1.210 945,554 1.1736 0.69%
2023-01-31 0 18 1.440 1.440 1.470 877,380 1.154 1.154 1.178 1.042 1.202 763,429 1.1493 1.41%
2022-12-30 0 20 1.420 1.380 1.430 1,861,939 1.138 1.106 1.146 1.046 1.177 1,687,275 1.1035 9.68%
2022-11-30 0 22 1.340 1.340 1.370 1,039,632 1.038 1.038 1.061 0.914 1.123 1,000,305 1.0393 12.61%
2022-10-31 0 20 1.190 1.190 1.210 1,350,640 0.922 0.922 0.937 0.906 1.046 1,433,064 0.9425 1.71%
2022-09-30 0 21 1.170 1.150 1.250 1,041,220 0.906 0.891 0.968 0.906 1.007 1,063,824 0.9788 -10.00%
2022-08-31 0 23 1.300 1.280 1.320 1,113,410 1.007 0.991 1.022 0.978 1.052 1,100,673 1.0116 -2.89%
2022-07-29 0 20 1.400 1.340 1.400 1,219,356 1.037 0.992 1.037 0.978 1.044 1,218,133 1.0010 2.94%
2022-06-30 0 21 1.360 1.350 1.380 2,658,828 1.007 1.000 1.022 0.955 1.059 2,643,924 1.0056 -4.90%
2022-05-31 0 20 1.430 1.390 1.430 697,200 1.059 1.029 1.059 1.029 1.111 658,888 1.0581 -3.38%
2022-04-29 0 18 1.480 1.430 1.500 2,019,920 1.096 1.059 1.111 1.052 1.163 1,806,542 1.1181 -4.52%
2022-03-31 0 23 1.550 1.550 1.570 2,750,331 1.148 1.148 1.163 1.067 1.178 2,449,498 1.1228 0.00%
2022-02-28 0 17 1.550 1.520 1.560 1,049,600 1.148 1.126 1.155 1.118 1.185 907,321 1.1568 -1.90%
2022-01-31 0 21 1.580 1.550 1.580 2,457,160 1.170 1.148 1.170 1.141 1.222 2,106,282 1.1666 -2.47%
2021-12-31 0 22 1.620 1.610 1.620 4,461,760 1.200 1.192 1.200 1.148 1.281 3,642,916 1.2248 -5.26%
2021-11-30 0 22 1.770 1.770 1.780 6,432,640 1.266 1.266 1.274 1.231 1.345 5,073,127 1.2680 -2.21%
2021-10-29 0 18 1.810 1.800 1.810 2,664,720 1.295 1.288 1.295 1.252 1.352 2,051,612 1.2988 0.00%
2021-09-30 0 21 1.810 1.790 1.820 5,275,740 1.295 1.281 1.302 1.281 1.388 3,927,131 1.3434 -6.70%
2021-08-31 0 22 1.940 1.930 1.940 6,607,760 1.388 1.381 1.388 1.367 1.501 4,567,205 1.4468 -4.51%
2021-07-30 0 21 2.140 2.110 2.140 17,813,620 1.454 1.433 1.454 1.359 1.528 12,048,340 1.4785 -1.83%
2021-06-30 0 21 2.180 2.180 2.190 20,073,280 1.481 1.481 1.488 1.229 1.610 13,901,817 1.4439 17.20%
2021-05-31 0 20 1.860 1.850 1.870 2,611,420 1.263 1.257 1.270 1.175 1.304 2,069,888 1.2616 5.08%
2021-04-30 0 19 1.770 1.740 1.770 1,418,020 1.202 1.182 1.202 1.155 1.223 1,192,468 1.1891 4.73%
2021-03-31 0 23 1.690 1.660 1.730 2,250,710 1.148 1.128 1.175 1.128 1.189 1,938,864 1.1608 1.81%
2021-02-26 0 18 1.660 1.660 1.700 5,457,020 1.128 1.128 1.155 1.080 1.277 4,733,949 1.1527 7.10%
2021-01-29 0 20 1.550 1.550 1.570 2,313,320 1.053 1.053 1.066 1.012 1.080 2,231,828 1.0365 2.65%
2020-12-31 0 22 1.510 1.510 1.540 2,087,420 1.026 1.026 1.046 1.005 1.092 2,004,333 1.0415 -0.10%
2020-11-30 0 21 1.570 1.560 1.570 2,530,840 1.027 1.020 1.027 0.837 1.046 2,651,581 0.9545 21.71%
2020-10-30 0 18 1.290 1.250 1.290 1,738,580 0.844 0.817 0.844 0.831 0.889 2,036,854 0.8536 3.20%
2020-09-30 0 22 1.250 1.230 1.280 2,770,040 0.817 0.804 0.837 0.785 0.870 3,374,878 0.8208 5.93%
2020-08-31 0 21 1.180 1.180 1.210 1,938,600 0.772 0.772 0.791 0.713 0.804 2,548,528 0.7607 7.19%
2020-07-31 0 22 1.120 1.110 1.120 2,399,260 0.720 0.713 0.720 0.713 0.778 3,239,101 0.7407 -3.45%
2020-06-30 0 21 1.160 1.160 1.190 1,810,640 0.746 0.746 0.765 0.739 0.829 2,327,423 0.7780 -10.08%
2020-05-29 0 20 1.290 1.250 1.300 1,701,740 0.829 0.803 0.836 0.791 0.913 2,006,936 0.8479 -5.84%
2020-04-29 0 19 1.370 1.340 1.370 1,616,660 0.881 0.861 0.881 0.848 0.932 1,842,025 0.8777 0.00%
2020-03-31 0 22 1.370 1.350 1.380 4,308,300 0.881 0.868 0.887 0.829 1.061 4,377,921 0.9841 -13.29%
2020-02-28 0 20 1.580 1.560 1.580 1,598,040 1.016 1.003 1.016 0.990 1.073 1,540,207 1.0375 -3.07%
2020-01-31 0 20 1.630 1.630 1.650 3,151,340 1.048 1.048 1.061 1.041 1.112 2,918,614 1.0797 -5.23%
2019-12-31 0 20 1.720 1.710 1.720 1,983,680 1.106 1.099 1.106 1.042 1.112 1,831,698 1.0830 4.90%
2019-11-29 0 21 1.700 1.700 1.730 1,523,660 1.054 1.054 1.073 0.998 1.085 1,477,537 1.0312 4.29%
2019-10-31 0 21 1.630 1.630 1.650 1,093,640 1.011 1.011 1.023 1.004 1.048 1,074,279 1.0180 0.00%
2019-09-30 0 21 1.630 1.630 1.650 1,523,140 1.011 1.011 1.023 0.998 1.042 1,490,441 1.0219 -0.61%
2019-08-30 0 22 1.640 1.630 1.650 2,221,970 1.017 1.011 1.023 1.011 1.077 2,144,583 1.0361 -7.18%
2019-07-31 0 22 1.830 1.770 1.830 2,574,900 1.095 1.059 1.095 1.065 1.107 2,375,650 1.0839 2.81%
2019-06-28 0 19 1.780 1.780 1.810 1,828,920 1.065 1.065 1.083 1.030 1.131 1,707,394 1.0712 0.56%
2019-05-31 0 21 1.770 1.770 1.780 1,653,560 1.059 1.059 1.065 1.059 1.149 1,500,235 1.1022 -7.81%
2019-04-30 0 19 1.920 1.920 1.960 2,173,780 1.149 1.149 1.173 1.149 1.179 1,870,448 1.1622 -1.54%
2019-03-29 0 21 1.950 1.940 1.950 1,659,500 1.167 1.161 1.167 1.155 1.179 1,426,726 1.1632 1.04%
2019-02-28 0 17 1.930 1.920 1.930 2,093,340 1.155 1.149 1.155 1.131 1.167 1,814,315 1.1538 2.66%
2019-01-31 0 22 1.880 1.880 1.900 2,212,760 1.125 1.125 1.137 1.107 1.137 1,974,696 1.1206 0.00%
2018-12-31 0 19 1.880 1.880 1.920 1,808,120 1.125 1.125 1.149 1.107 1.155 1,598,935 1.1308 0.50%
2018-11-30 0 22 1.930 1.930 1.940 5,006,780 1.120 1.120 1.126 1.067 1.195 4,447,084 1.1259 -0.52%
2018-10-31 0 21 1.940 1.940 1.950 3,217,680 1.126 1.126 1.131 1.114 1.172 2,830,276 1.1369 -3.00%
2018-09-28 0 19 2.000 2.000 2.030 3,067,760 1.160 1.160 1.178 1.143 1.201 2,623,435 1.1694 -3.85%
2018-08-31 0 23 2.080 2.070 2.100 8,253,620 1.207 1.201 1.218 1.189 1.247 6,763,381 1.2203 -1.00%
2018-07-31 0 21 2.180 2.150 2.180 27,912,024 1.219 1.202 1.219 1.157 1.236 23,069,482 1.2099 1.87%
2018-06-29 0 20 2.140 2.120 2.150 12,788,048 1.197 1.185 1.202 1.163 1.253 10,528,757 1.2146 -3.17%
2018-05-31 0 21 2.210 2.200 2.210 35,521,800 1.236 1.230 1.236 1.225 1.314 28,450,108 1.2486 -1.34%
2018-04-30 0 19 2.240 2.220 2.240 5,675,360 1.253 1.241 1.253 1.241 1.314 4,463,884 1.2714 -3.86%
2018-03-29 0 21 2.330 2.310 2.330 5,999,220 1.303 1.292 1.303 1.275 1.387 4,496,076 1.3343 -5.67%
2018-02-28 0 18 2.470 2.460 2.490 7,452,010 1.381 1.376 1.392 1.320 1.426 5,431,417 1.3720 0.00%
2018-01-31 0 22 2.470 2.450 2.470 14,915,152 1.381 1.370 1.381 1.359 1.454 10,734,425 1.3895 -4.63%
2017-12-29 0 19 2.590 2.560 2.590 8,360,878 1.448 1.431 1.448 1.370 1.454 5,948,949 1.4054 0.45%
2017-11-30 0 22 2.650 2.630 2.650 9,250,920 1.442 1.431 1.442 1.355 1.447 6,705,364 1.3796 4.33%
2017-10-31 0 20 2.540 2.510 2.540 11,543,340 1.382 1.366 1.382 1.360 1.442 8,179,515 1.4112 2.83%
2017-09-29 0 21 2.470 2.470 2.490 5,469,800 1.344 1.344 1.355 1.333 1.387 4,038,659 1.3544 -3.14%
2017-08-31 0 22 2.550 2.520 2.550 7,088,020 1.387 1.371 1.387 1.340 1.462 5,105,499 1.3883 -4.41%
2017-07-31 0 21 2.750 2.710 2.750 19,568,720 1.451 1.430 1.451 1.298 1.488 14,029,606 1.3948 9.13%
2017-06-30 0 22 2.520 2.510 2.530 15,046,820 1.330 1.325 1.335 1.298 1.404 11,111,508 1.3542 -3.45%
2017-05-31 0 20 2.610 2.610 2.630 8,856,500 1.377 1.377 1.388 1.367 1.425 6,355,389 1.3935 -3.69%
2017-04-28 0 17 2.710 2.700 2.710 20,668,080 1.430 1.425 1.430 1.425 1.567 13,680,950 1.5107 -7.51%
2017-03-31 0 23 2.930 2.900 2.930 39,066,970 1.546 1.530 1.546 1.330 1.573 25,755,051 1.5169 4.27%
2017-02-28 0 20 2.810 2.790 2.810 49,577,454 1.483 1.472 1.483 1.346 1.525 35,194,907 1.4087 8.08%
2017-01-27 0 19 2.600 2.590 2.610 49,745,518 1.372 1.367 1.377 1.187 1.399 37,430,851 1.3290 14.54%
2016-12-30 0 20 2.270 2.250 2.270 12,393,180 1.198 1.187 1.198 1.161 1.214 10,460,294 1.1848 1.31%
2016-11-30 0 22 2.310 2.290 2.320 14,037,982 1.182 1.172 1.188 1.126 1.198 12,195,287 1.1511 2.21%
2016-10-31 0 19 2.260 2.260 2.270 4,163,450 1.157 1.157 1.162 1.101 1.167 3,694,180 1.1270 4.15%
2016-09-30 0 21 2.170 2.160 2.170 5,194,260 1.111 1.106 1.111 1.080 1.142 4,658,066 1.1151 -1.36%
2016-08-31 0 22 2.200 2.200 2.210 9,975,676 1.126 1.126 1.131 1.106 1.157 8,861,595 1.1257 2.64%
2016-07-29 0 20 2.220 2.220 2.240 9,406,200 1.097 1.097 1.107 1.053 1.117 8,608,860 1.0926 4.23%
2016-06-30 0 21 2.130 2.120 2.140 7,460,045 1.053 1.048 1.058 1.023 1.152 6,843,706 1.0901 -3.62%
2016-05-31 0 21 2.210 2.200 2.230 4,165,394 1.092 1.087 1.102 1.072 1.127 3,784,839 1.1005 0.45%
2016-04-29 0 20 2.200 2.200 2.220 3,511,946 1.087 1.087 1.097 1.053 1.102 3,270,509 1.0738 2.80%
2016-03-31 0 21 2.140 2.140 2.170 9,023,040 1.058 1.058 1.072 0.993 1.087 8,510,122 1.0603 7.00%
2016-02-29 0 18 2.000 2.000 2.020 4,424,540 0.988 0.988 0.998 0.988 1.048 4,366,344 1.0133 -4.31%
2016-01-29 0 20 2.090 2.090 2.100 6,519,220 1.033 1.033 1.038 0.979 1.072 6,413,953 1.0164 -3.69%
2015-12-31 0 22 2.170 2.160 2.170 12,132,040 1.072 1.068 1.072 1.013 1.102 11,447,530 1.0598 4.73%
2015-11-30 0 21 2.140 2.130 2.140 10,496,860 1.024 1.019 1.024 1.014 1.067 10,102,206 1.0391 -0.93%
2015-10-30 0 20 2.160 2.150 2.170 7,317,560 1.034 1.029 1.038 0.971 1.053 7,184,813 1.0185 4.85%
2015-09-30 0 20 2.060 2.030 2.060 6,172,960 0.986 0.971 0.986 0.938 1.005 6,353,063 0.9717 2.49%
2015-08-31 0 21 2.010 2.010 2.020 15,462,260 0.962 0.962 0.967 0.924 1.096 15,574,653 0.9928 -12.57%
2015-07-31 0 22 2.380 2.340 2.380 26,812,680 1.100 1.082 1.100 0.901 1.123 26,277,549 1.0204 -1.65%
2015-06-30 0 22 2.420 2.420 2.430 72,463,052 1.119 1.119 1.123 1.091 1.317 59,808,360 1.2116 -9.70%
2015-05-29 0 19 2.680 2.660 2.690 42,966,460 1.239 1.230 1.243 1.072 1.248 37,547,516 1.1443 15.02%
2015-04-30 0 19 2.330 2.330 2.340 31,268,410 1.077 1.077 1.082 1.003 1.132 29,005,689 1.0780 6.39%
2015-03-31 0 22 2.190 2.170 2.190 12,075,144 1.012 1.003 1.012 0.994 1.026 11,965,739 1.0091 -0.45%
2015-02-27 0 18 2.200 2.180 2.200 6,839,444 1.017 1.008 1.017 0.961 1.026 6,901,048 0.9911 2.80%
2015-01-30 0 21 2.140 2.120 2.140 19,886,725 0.989 0.980 0.989 0.971 1.045 19,833,211 1.0027 -0.93%
2014-12-31 0 21 2.160 2.130 2.160 32,165,080 0.998 0.985 0.998 0.943 1.026 32,691,429 0.9839 -2.73%
2014-11-28 0 20 2.350 2.340 2.350 47,980,600 1.026 1.022 1.026 0.874 1.083 47,563,012 1.0088 6.82%
2014-10-31 0 21 2.200 2.190 2.200 23,450,344 0.961 0.957 0.961 0.913 1.048 23,969,245 0.9784 3.29%
2014-09-30 0 21 2.130 2.130 2.140 18,918,740 0.930 0.930 0.935 0.847 0.952 20,866,513 0.9067 8.12%
2014-08-29 0 21 1.970 1.940 1.970 12,525,350 0.860 0.847 0.860 0.839 0.924 14,196,350 0.8823 -4.76%
2014-07-31 0 22 2.150 2.130 2.150 16,059,848 0.903 0.895 0.903 0.811 0.903 18,774,196 0.8554 10.82%
2014-06-30 0 20 1.940 1.940 1.950 17,532,452 0.815 0.815 0.819 0.748 0.836 21,868,746 0.8017 8.38%
2014-05-30 0 20 1.790 1.770 1.810 3,954,060 0.752 0.744 0.761 0.723 0.782 5,263,958 0.7512 2.29%
2014-04-30 0 20 1.750 1.750 1.760 3,290,710 0.735 0.735 0.740 0.714 0.798 4,495,068 0.7321 1.16%
2014-03-31 0 21 1.730 1.730 1.740 4,432,500 0.727 0.727 0.731 0.714 0.769 5,959,314 0.7438 -2.26%
2014-02-28 0 19 1.770 1.760 1.770 4,713,380 0.744 0.740 0.744 0.714 0.761 6,349,114 0.7424 -1.67%
2014-01-30 0 21 1.800 1.770 1.800 6,721,618 0.756 0.744 0.756 0.723 0.756 9,017,264 0.7454 0.00%
2013-12-31 0 20 1.800 1.780 1.820 12,046,168 0.756 0.748 0.765 0.735 0.786 15,764,822 0.7641 -0.07%
2013-11-29 0 21 1.860 1.850 1.860 9,949,111 0.757 0.753 0.757 0.708 0.761 13,431,408 0.7407 3.33%
2013-10-31 0 21 1.800 1.780 1.800 11,176,900 0.733 0.724 0.733 0.712 0.798 14,812,771 0.7545 -6.25%
2013-09-30 0 20 1.920 1.920 1.930 11,765,080 0.781 0.781 0.785 0.692 0.798 15,869,421 0.7414 9.09%
2013-08-30 0 21 1.760 1.750 1.760 10,317,338 0.716 0.712 0.716 0.692 0.777 13,978,720 0.7381 -6.38%
2013-07-31 0 22 1.950 1.950 1.960 10,337,700 0.765 0.765 0.769 0.765 0.836 13,182,517 0.7842 -6.25%
2013-06-28 0 19 2.080 2.070 2.090 24,178,222 0.816 0.812 0.820 0.765 0.985 28,652,348 0.8438 -15.79%
2013-05-31 0 21 2.470 2.440 2.480 16,354,480 0.969 0.957 0.973 0.914 1.000 17,117,901 0.9554 3.35%
2013-04-30 0 20 2.390 2.380 2.400 17,961,942 0.938 0.934 0.942 0.820 0.973 20,193,311 0.8895 10.65%
2013-03-28 0 20 2.160 2.160 2.190 8,006,240 0.847 0.847 0.859 0.828 0.883 9,377,123 0.8538 -0.46%
2013-02-28 0 17 2.170 2.160 2.180 22,555,648 0.851 0.847 0.855 0.824 0.910 25,927,145 0.8700 1.88%
2013-01-31 0 22 2.130 2.110 2.130 15,574,956 0.836 0.828 0.836 0.785 0.836 19,215,583 0.8105 7.58%
2012-12-31 0 19 1.980 1.980 2.000 17,467,150 0.777 0.777 0.785 0.726 0.796 23,047,818 0.7579 3.09%
2012-11-30 0 22 1.990 1.990 2.000 18,905,140 0.754 0.754 0.757 0.708 0.776 25,631,524 0.7376 5.29%
2012-10-31 0 20 1.890 1.880 1.890 6,865,124 0.716 0.712 0.716 0.659 0.719 9,826,386 0.6986 8.62%
2012-09-28 0 20 1.740 1.720 1.740 6,733,942 0.659 0.651 0.659 0.636 0.670 10,248,384 0.6571 1.16%
2012-08-31 0 23 1.720 1.700 1.720 5,229,380 0.651 0.644 0.651 0.644 0.689 7,821,383 0.6686 -4.47%
2012-07-31 0 21 1.900 1.880 1.900 7,489,100 0.682 0.675 0.682 0.671 0.725 10,801,217 0.6934 -4.52%
2012-06-29 0 21 1.990 1.990 2.010 13,015,010 0.714 0.714 0.721 0.700 0.807 17,653,692 0.7372 -2.45%
2012-05-31 0 22 2.040 2.020 2.050 5,036,400 0.732 0.725 0.736 0.700 0.818 6,584,953 0.7648 -10.13%
2012-04-30 0 18 2.270 2.260 2.270 17,569,128 0.815 0.811 0.815 0.693 0.840 22,535,419 0.7796 17.01%
2012-03-30 0 22 1.940 1.940 1.960 6,955,460 0.696 0.696 0.703 0.682 0.746 9,814,728 0.7087 -6.73%
2012-02-29 0 21 2.080 2.060 2.080 16,919,524 0.746 0.739 0.746 0.635 0.764 23,690,781 0.7142 15.56%
2012-01-31 0 18 1.800 1.780 1.800 4,671,840 0.646 0.639 0.646 0.614 0.675 7,273,266 0.6423 -2.70%
2011-12-30 0 20 1.850 1.820 1.850 5,378,414 0.664 0.653 0.664 0.642 0.717 7,875,967 0.6829 -4.67%
2011-11-30 0 22 2.010 2.010 2.020 15,126,514 0.696 0.696 0.700 0.624 0.735 21,839,423 0.6926 6.35%
2011-10-31 0 20 1.890 1.870 1.890 7,631,070 0.655 0.648 0.655 0.485 0.689 12,648,555 0.6033 18.12%
2011-09-30 0 20 1.600 1.580 1.600 10,810,752 0.554 0.547 0.554 0.530 0.703 17,411,389 0.6209 -21.57%
2011-08-31 0 23 2.040 2.040 2.050 35,513,210 0.707 0.707 0.710 0.638 0.888 45,960,703 0.7727 -19.26%
2011-07-29 0 20 2.700 2.700 2.720 37,422,182 0.875 0.875 0.882 0.869 0.927 42,091,731 0.8891 -1.82%
2011-06-30 0 21 2.750 2.750 2.760 62,536,184 0.892 0.892 0.895 0.869 0.966 68,307,379 0.9155 -0.36%
2011-05-31 0 20 2.760 2.760 2.770 23,956,114 0.895 0.895 0.898 0.804 0.918 27,477,789 0.8718 6.98%
2011-04-29 0 18 2.580 2.550 2.580 32,086,840 0.836 0.827 0.836 0.726 0.892 38,795,729 0.8271 9.32%
2011-03-31 0 23 2.360 2.360 2.380 18,167,760 0.765 0.765 0.772 0.713 0.849 23,332,340 0.7787 -4.84%
2011-02-28 0 18 2.480 2.460 2.480 10,772,978 0.804 0.798 0.804 0.778 0.856 13,143,912 0.8196 0.40%
2011-01-31 0 21 2.470 2.460 2.500 31,018,296 0.801 0.798 0.811 0.794 0.934 36,083,606 0.8596 -4.26%
2010-12-31 0 22 2.580 2.530 2.580 55,299,725 0.836 0.820 0.836 0.772 0.970 63,182,453 0.8752 -6.78%
2010-11-30 0 22 2.820 2.800 2.830 146,889,139 0.897 0.891 0.900 0.563 0.961 187,113,463 0.7850 59.32%
2010-10-29 0 20 1.770 1.760 1.770 24,885,366 0.563 0.560 0.563 0.550 0.592 43,706,687 0.5694 -3.28%
2010-09-30 0 21 1.830 1.820 1.840 30,992,860 0.582 0.579 0.585 0.535 0.655 52,826,861 0.5867 8.28%
2010-08-31 0 22 1.690 1.650 1.690 70,695,444 0.538 0.525 0.538 0.477 0.625 129,325,591 0.5466 12.85%
2010-07-30 0 21 1.700 1.690 1.700 113,287,310 0.477 0.474 0.477 0.376 0.516 247,205,205 0.4583 23.19%
2010-06-30 0 21 1.380 1.350 1.380 13,348,560 0.387 0.378 0.387 0.331 0.398 36,485,181 0.3659 13.11%
2010-05-31 0 20 1.220 1.200 1.230 21,772,480 0.342 0.336 0.345 0.297 0.392 63,623,420 0.3422 -14.69%
2010-04-30 0 19 1.430 1.410 1.430 32,154,300 0.401 0.395 0.401 0.342 0.423 82,838,163 0.3882 15.32%
2010-03-31 0 23 1.240 1.230 1.240 15,771,820 0.348 0.345 0.348 0.308 0.362 46,484,981 0.3393 9.73%
2010-02-26 0 18 1.130 1.130 1.140 7,202,820 0.317 0.317 0.320 0.308 0.336 22,768,009 0.3164 -1.74%
2010-01-29 0 20 1.150 1.110 1.150 25,897,220 0.322 0.311 0.322 0.306 0.376 75,781,579 0.3417 2.68%
2009-12-31 0 22 1.120 1.110 1.120 50,222,560 0.314 0.311 0.314 0.252 0.371 157,678,749 0.3185 18.40%
2009-11-30 0 21 0.980 0.970 0.980 12,687,900 0.265 0.262 0.265 0.187 0.265 58,087,827 0.2184 38.03%
2009-10-30 0 20 0.710 0.710 0.720 6,837,700 0.192 0.192 0.195 0.168 0.198 36,458,280 0.1875 10.94%
2009-09-30 0 22 0.640 0.640 0.650 4,932,440 0.173 0.173 0.176 0.165 0.195 28,482,107 0.1732 0.00%
2009-08-31 0 21 0.640 0.630 0.640 12,353,180 0.173 0.170 0.173 0.167 0.200 66,224,293 0.1865 -10.18%
2009-07-31 0 22 0.750 0.730 0.750 24,774,960 0.193 0.188 0.193 0.147 0.206 134,117,665 0.1847 29.31%
2009-06-30 1 22 0.580 0.540 0.580 1,757,360 0.149 0.139 0.149 0.136 0.159 11,928,660 0.1473 1.75%
2009-05-29 0 19 0.570 0.560 0.570 4,287,990 0.147 0.144 0.147 0.099 0.157 33,062,541 0.1297 46.15%
2009-04-30 0 20 0.390 0.335 0.410 27,400 0.100 0.086 0.105 0.100 0.102 272,344 0.1006 -7.14%
2009-03-31 0 22 0.420 0.350 0.430 3,500 0.108 0.090 0.111 - - 38,906 0.0900 -2.33%
2009-02-27 0 20 0.430 0.355 0.430 120,860 0.111 0.091 0.111 0.085 0.111 1,167,188 0.1035 7.50%
2009-01-30 0 18 0.400 0.360 0.430 6,560 0.103 0.093 0.111 0.105 0.105 62,250 0.1054 -4.76%
2008-12-31 0 21 0.420 0.375 0.500 55,600 0.108 0.096 0.129 0.100 0.120 486,827 0.1142 -11.69%
2008-11-28 0 20 0.500 0.265 0.500 14,640 0.122 0.065 0.122 0.115 0.132 122,704 0.1193 9.89%
2008-10-31 0 21 0.455 0.156 0.465 97,800 0.111 0.038 0.114 0.114 0.116 858,931 0.1139 -2.15%
2008-09-30 0 21 0.465 0.360 0.470 155,180 0.114 0.088 0.115 0.086 0.116 1,562,436 0.0993 -3.12%
2008-08-29 0 19 0.480 0.400 0.480 240,340 0.117 0.098 0.117 0.093 0.120 2,114,783 0.1136 2.26%
2008-07-31 0 22 0.500 0.490 0.500 447,620 0.115 0.112 0.115 0.114 0.117 3,903,777 0.1147 1.01%
2008-06-30 0 20 0.495 0.410 0.495 372,620 0.114 0.094 0.114 0.110 0.126 3,145,678 0.1185 -18.85%
2008-05-30 0 20 0.610 0.540 0.630 68,100 0.140 0.124 0.145 0.126 0.140 522,827 0.1303 10.91%
2008-04-30 0 21 0.550 0.540 0.610 111,360 0.126 0.124 0.140 0.117 0.131 888,806 0.1253 3.77%
2008-03-31 0 19 0.530 0.530 0.560 179,340 0.122 0.122 0.129 0.109 0.129 1,559,768 0.1150 -3.64%
2008-02-29 0 19 0.550 0.550 0.590 330,020 0.126 0.126 0.135 0.119 0.133 2,605,423 0.1267 -1.79%
2008-01-31 0 22 0.560 0.560 0.580 2,584,120 0.129 0.129 0.133 0.117 0.193 18,237,959 0.1417 -41.05%
2007-12-31 0 19 0.950 0.860 0.950 2,760,180 0.218 0.197 0.218 0.186 0.284 11,695,840 0.2360 -20.62%
2007-11-30 0 22 1.210 1.210 1.220 5,573,580 0.275 0.275 0.277 0.222 0.295 21,083,785 0.2644 15.24%
2007-10-31 0 21 1.050 1.030 1.050 12,106,200 0.238 0.234 0.238 0.179 0.257 54,405,504 0.2225 23.53%
2007-09-28 0 19 0.850 0.850 0.870 2,972,940 0.193 0.193 0.197 0.154 0.216 16,696,102 0.1781 23.19%
2007-08-31 0 23 0.690 0.690 0.720 2,943,220 0.157 0.157 0.163 0.143 0.216 17,460,222 0.1686 -25.95%
2007-07-31 0 21 0.960 0.960 0.990 13,950,940 0.212 0.212 0.218 0.154 0.304 60,484,023 0.2307 23.08%
2007-06-29 0 20 0.780 0.750 0.790 15,675,000 0.172 0.165 0.174 0.119 0.209 100,861,170 0.1554 44.44%
2007-05-31 0 21 0.540 0.540 0.560 2,343,440 0.119 0.119 0.123 0.115 0.132 18,690,770 0.1254 -10.00%
2007-04-30 0 18 0.600 0.540 0.630 2,511,380 0.132 0.119 0.139 0.099 0.139 21,404,972 0.1173 30.43%
2007-03-30 0 22 0.460 0.440 0.470 961,930 0.101 0.097 0.104 0.084 0.101 10,557,244 0.0911 10.84%
2007-02-28 0 18 0.415 0.415 0.430 496,000 0.091 0.091 0.095 0.083 0.095 5,473,790 0.0906 9.21%
2007-01-31 0 22 0.380 0.370 0.380 3,297,870 0.084 0.082 0.084 0.066 0.132 37,036,592 0.0890 -41.54%
2006-12-29 0 19 0.650 0.550 0.650 475,980 0.143 0.121 0.143 0.120 0.151 3,566,440 0.1335 -6.42%
2006-11-30 0 22 0.700 0.700 0.730 879,900 0.153 0.153 0.160 0.120 0.153 6,906,714 0.1274 22.81%
2006-10-31 0 20 0.570 0.570 0.600 656,740 0.125 0.125 0.131 0.109 0.129 5,342,412 0.1229 11.76%
2006-09-29 0 21 0.510 0.500 0.520 1,070,466 0.112 0.109 0.114 0.087 0.112 10,088,376 0.1061 34.21%
2006-08-31 0 23 0.380 0.380 0.390 3,114,880 0.083 0.083 0.085 0.079 0.103 37,131,590 0.0839 -3.80%
2006-07-31 0 21 0.395 0.395 0.420 2,358,910 0.086 0.086 0.092 0.086 0.120 22,549,734 0.1046 -16.84%
2006-06-30 0 22 0.475 0.475 0.500 959,960 0.104 0.104 0.109 0.104 0.153 7,795,896 0.1231 -31.16%
2006-05-30 0 20 0.690 0.600 0.690 104,060 0.151 0.131 0.151 0.138 0.155 704,393 0.1477 -1.43%
2006-04-28 0 17 0.700 0.630 0.720 3,578,580 0.153 0.138 0.157 0.155 0.157 23,052,872 0.1552 -1.41%
2006-03-31 0 23 0.710 0.660 0.710 706,840 0.155 0.144 0.155 0.136 0.160 4,967,345 0.1423 -1.39%
2006-02-28 0 20 0.720 0.670 0.720 696,220 0.157 0.146 0.157 0.142 0.160 4,720,350 0.1475 9.09%
2006-01-27 0 19 0.660 0.650 0.670 2,475,620 0.144 0.142 0.146 0.138 0.164 15,423,469 0.1605 -16.46%
2005-12-30 0 20 0.790 0.790 0.800 336,400 0.173 0.173 0.175 0.144 0.178 2,041,208 0.1648 -0.53%
2005-11-30 0 22 0.810 0.690 0.830 538,100 0.174 0.148 0.178 0.161 0.182 3,125,454 0.1722 -2.41%
2005-10-31 0 20 0.830 0.800 0.850 2,875,640 0.178 0.171 0.182 0.178 0.193 15,422,015 0.1865 -5.68%
2005-09-30 0 21 0.880 0.860 0.890 1,810,920 0.189 0.184 0.191 0.161 0.189 10,337,322 0.1752 7.32%
2005-08-31 0 23 0.820 0.760 0.820 1,602,440 0.176 0.163 0.176 0.130 0.176 10,603,350 0.1511 16.05%
2005-07-29 0 20 0.710 0.700 0.720 2,497,760 0.151 0.149 0.154 0.139 0.164 16,115,040 0.1550 -7.79%
2005-06-30 0 22 0.770 0.710 0.770 2,049,020 0.164 0.151 0.164 0.158 0.207 11,718,325 0.1749 -20.62%
2005-05-31 0 20 0.970 0.940 0.970 3,420,720 0.207 0.201 0.207 0.205 0.213 16,274,409 0.2102 -2.02%
2005-04-29 0 20 0.990 0.960 0.990 1,540,020 0.211 0.205 0.211 0.211 0.224 7,199,739 0.2139 -5.71%
2005-03-31 0 21 1.050 1.030 1.050 1,416,320 0.224 0.220 0.224 0.211 0.224 6,421,642 0.2206 2.94%
2005-02-28 0 17 1.020 1.010 1.040 1,550,680 0.218 0.215 0.222 0.209 0.224 7,190,364 0.2157 5.15%
2005-01-31 0 21 0.970 0.970 1.030 4,245,720 0.207 0.207 0.220 0.207 0.258 18,927,438 0.2243 -24.22%
2004-12-31 0 22 1.280 1.210 1.280 990,460 0.273 0.258 0.273 0.254 0.279 3,708,707 0.2671 1.64%
2004-11-30 0 22 1.290 1.280 1.300 3,008,180 0.269 0.267 0.271 0.264 0.294 10,794,120 0.2787 -9.15%
2004-10-29 0 19 1.420 1.400 1.420 4,880,820 0.296 0.292 0.296 0.246 0.298 18,543,992 0.2632 17.36%
2004-09-30 0 21 1.210 1.160 1.210 1,239,300 0.252 0.242 0.252 0.242 0.277 4,907,291 0.2525 -6.92%
2004-08-31 0 22 1.300 1.220 1.300 1,683,340 0.271 0.254 0.271 0.260 0.271 6,291,983 0.2675 -1.43%
2004-07-30 0 21 1.350 1.330 1.350 3,528,820 0.275 0.271 0.275 0.248 0.275 13,300,206 0.2653 3.85%
2004-06-30 0 21 1.300 1.290 1.340 1,828,160 0.264 0.262 0.273 0.244 0.285 7,048,225 0.2594 8.33%
2004-05-31 0 20 1.200 1.150 1.200 1,776,760 0.244 0.234 0.244 0.234 0.254 7,195,677 0.2469 -2.44%
2004-04-30 0 19 1.230 1.200 1.230 3,158,780 0.250 0.244 0.250 0.244 0.279 12,120,587 0.2606 -7.52%
2004-03-31 0 23 1.330 1.330 1.360 3,519,780 0.271 0.271 0.277 0.252 0.283 13,437,828 0.2619 3.10%
2004-02-27 0 20 1.290 1.290 1.300 2,786,720 0.262 0.262 0.264 0.260 0.283 10,429,800 0.2672 -7.86%
2004-01-30 0 19 1.400 1.360 1.400 1,999,560 0.285 0.277 0.285 0.273 0.309 7,107,206 0.2813 -5.41%
2003-12-31 0 21 1.480 1.400 - 8,501,820 0.301 0.285 - 0.283 0.336 26,868,766 0.3164 -4.11%
2003-11-28 0 20 1.570 1.540 1.570 3,941,240 0.314 0.308 0.314 0.300 0.322 12,428,835 0.3171 2.61%
2003-10-31 0 22 1.530 1.530 1.550 11,441,960 0.306 0.306 0.310 0.290 0.330 37,116,521 0.3083 3.38%
2003-09-30 0 21 1.480 1.460 1.480 9,990,140 0.296 0.292 0.296 0.292 0.328 32,616,943 0.3063 -9.76%
2003-08-29 0 21 1.640 1.580 1.640 14,854,920 0.328 0.316 0.328 0.309 0.330 46,412,158 0.3201 1.59%
2003-07-31 0 22 1.640 1.620 1.640 26,935,760 0.323 0.319 0.323 0.295 0.360 82,054,532 0.3283 5.81%
2003-06-30 1 20 1.550 1.550 1.570 57,546,020 0.305 0.305 0.309 0.284 0.376 191,545,223 0.3004 4.73%
2003-05-30 0 20 1.480 1.440 1.480 9,572,380 0.291 0.284 0.291 0.232 0.293 35,816,326 0.2673 19.35%
2003-04-30 0 20 1.240 1.240 1.250 1,590,860 0.244 0.244 0.246 0.230 0.262 6,389,242 0.2490 -4.62%
2003-03-31 0 21 1.300 1.240 1.300 16,273,300 0.256 0.244 0.256 0.207 0.276 69,773,778 0.2332 21.50%
2003-02-28 0 19 1.070 1.060 1.080 1,789,060 0.211 0.209 0.213 0.193 0.213 8,877,898 0.2015 7.00%
2003-01-30 0 21 1.000 0.980 1.010 760,380 0.197 0.193 0.199 0.193 0.201 3,849,798 0.1975 -0.99%
2002-12-31 0 20 1.010 - 1.030 1,977,520 0.199 - 0.203 0.192 0.205 10,019,476 0.1974 3.59%
2002-11-29 0 21 1.000 - 1.000 217,320 0.192 - 0.192 0.188 0.196 1,135,588 0.1914 0.00%
2002-10-31 0 21 1.000 0.990 1.000 1,351,880 0.192 0.190 0.192 0.180 0.196 7,167,745 0.1886 1.01%
2002-09-30 0 9 0.990 0.960 0.990 8,984,420 0.190 0.184 0.190 0.173 0.198 48,184,332 0.1865

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top