China Ever Grand Financial Leasing Group Co., Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00379  2002-11-13    
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 0.075 0.061 0.090 98,517 0.075 0.061 0.090 0.068 0.081 1,339,000 0.0736 -7.41%
2025-11-28 0 20 0.081 0.079 0.092 4,428,393 0.081 0.079 0.092 0.060 0.108 53,545,000 0.0827 9.46%
2025-10-31 0 20 0.074 0.072 0.077 1,232,810 0.074 0.072 0.077 0.064 0.098 16,512,000 0.0747 2.78%
2025-09-30 0 22 0.072 0.069 0.074 3,173,263 0.072 0.069 0.074 0.067 0.150 31,545,000 0.1006 -8.86%
2025-08-29 0 21 0.079 0.077 0.083 159,372 0.079 0.077 0.083 0.066 0.103 1,948,010 0.0818 12.86%
2025-07-31 0 22 0.070 0.070 0.081 400,229 0.070 0.070 0.081 0.064 0.083 5,583,000 0.0717 4.48%
2025-06-30 0 21 0.067 0.057 0.069 426,699 0.067 0.057 0.069 0.048 0.078 6,895,010 0.0619 19.64%
2025-05-30 0 20 0.056 0.050 0.056 178,315 0.056 0.050 0.056 0.046 0.065 3,376,000 0.0528 -8.20%
2025-04-30 0 19 0.061 0.048 0.061 316,837 0.061 0.048 0.061 0.050 0.078 5,400,000 0.0587 -26.51%
2025-03-31 0 21 0.083 0.069 0.083 3,397,258 0.083 0.069 0.083 0.060 0.195 30,456,645 0.1115 -46.79%
2025-02-28 0 20 0.156 0.154 0.156 1,534,656 0.156 0.154 0.156 0.090 0.180 11,987,000 0.1280 24.80%
2025-01-28 0 19 0.125 0.105 0.125 4,412,988 0.125 0.105 0.125 0.029 0.199 34,197,000 0.1290 278.79%
2024-12-31 0 20 0.033 0.030 0.040 21,350 0.033 0.030 0.040 0.033 0.040 603,000 0.0354 -10.81%
2024-11-29 0 21 0.037 0.035 0.045 110,960 0.037 0.035 0.045 0.030 0.050 2,840,000 0.0391 -7.50%
2024-10-31 0 21 0.040 0.040 0.055 433,598 0.040 0.040 0.055 0.040 0.073 9,218,000 0.0470 -11.11%
2024-09-30 0 19 0.045 0.032 0.051 62,915 0.045 0.032 0.051 0.026 0.045 1,933,000 0.0325 40.62%
2024-08-30 0 22 0.032 0.032 0.038 22,292 0.032 0.032 0.038 0.032 0.044 606,000 0.0368 -28.89%
2024-07-31 0 22 0.045 0.042 0.045 15,145 0.045 0.042 0.045 0.041 0.054 298,000 0.0508 -13.46%
2024-06-28 0 19 0.052 0.052 0.065 246,672 0.052 0.052 0.065 0.045 0.077 4,044,000 0.0610 -10.34%
2024-05-31 0 21 0.058 0.057 0.065 182,484 0.058 0.057 0.065 0.038 0.069 3,303,000 0.0552 20.83%
2024-04-30 0 20 0.048 0.037 0.050 709,403 0.048 0.037 0.050 0.032 0.049 20,097,000 0.0353 20.00%
2024-03-28 0 20 0.040 0.040 0.045 105,512 0.040 0.040 0.045 0.037 0.051 2,343,000 0.0450 -21.57%
2024-02-29 0 19 0.051 0.051 0.065 29,631 0.051 0.051 0.065 0.039 0.083 544,000 0.0545 -15.00%
2024-01-31 0 22 0.060 0.048 0.060 46,349 0.060 0.048 0.060 0.048 0.085 701,000 0.0661 -30.23%
2023-12-29 0 19 0.086 - 0.086 7,789 0.086 - 0.086 0.050 0.088 136,000 0.0573 48.28%
2023-11-30 0 22 0.058 0.056 0.070 24,124 0.058 0.056 0.070 0.055 0.079 375,000 0.0643 -10.77%
2023-10-31 0 20 0.065 0.065 0.080 16,306 0.065 0.065 0.080 0.063 0.073 253,000 0.0645 -19.75%
2023-09-29 0 19 0.081 0.072 0.085 1,674,406 0.081 0.072 0.085 0.064 0.085 20,970,000 0.0798 -14.74%
2023-08-31 0 23 0.095 0.079 0.095 79,981 0.095 0.079 0.095 0.074 0.102 912,000 0.0877 13.10%
2023-07-31 0 20 0.084 0.076 0.092 55,129 0.084 0.076 0.092 0.073 0.090 684,000 0.0806 -9.68%
2023-06-30 0 21 0.093 0.081 0.093 100,609 0.093 0.081 0.093 0.079 0.105 1,180,000 0.0853 14.81%
2023-05-31 0 21 0.081 0.079 0.081 127,023 0.081 0.079 0.081 0.079 0.099 1,446,000 0.0878 -12.90%
2023-04-28 0 17 0.093 0.088 0.099 95,521 0.093 0.088 0.099 0.085 0.122 1,043,000 0.0916 -23.77%
2023-03-31 0 23 0.122 - 0.122 157,712 0.122 - 0.122 0.082 0.150 1,423,000 0.1108 41.86%
2023-02-28 0 20 0.086 0.086 0.101 136,514 0.086 0.086 0.101 0.086 0.131 1,431,000 0.0954 -18.10%
2023-01-31 0 18 0.105 0.091 0.110 46,922 0.105 0.091 0.110 0.095 0.125 463,000 0.1013 -3.67%
2022-12-30 0 20 0.109 0.083 0.109 35,306 0.109 0.083 0.109 0.085 0.122 366,000 0.0965 31.33%
2022-11-30 0 22 0.083 0.079 - 88,623 0.083 0.079 - 0.073 0.108 985,000 0.0900 0.00%
2022-10-31 0 20 0.083 0.071 0.098 91,845 0.083 0.071 0.098 0.078 0.149 927,000 0.0991 -18.63%
2022-09-30 0 21 0.102 0.072 - 479,230 0.102 0.072 - 0.090 0.255 2,957,000 0.1621 -0.97%
2022-08-31 0 23 0.103 0.103 0.121 87,840 0.103 0.103 0.121 0.097 0.134 792,000 0.1109 -0.96%
2022-07-29 0 20 0.104 0.097 0.109 60,588 0.104 0.097 0.109 0.096 0.116 585,544 0.1035 -12.61%
2022-06-30 0 21 0.119 0.106 0.119 2,071,275 0.119 0.106 0.119 0.101 0.126 19,332,000 0.1071 -4.80%
2022-05-31 0 20 0.125 0.106 0.125 66,799 0.125 0.106 0.125 0.102 0.141 549,000 0.1217 7.76%
2022-04-29 0 18 0.116 0.100 0.140 28,789 0.116 0.100 0.140 0.101 0.145 265,000 0.1086 6.42%
2022-03-31 0 23 0.109 0.105 0.109 458,142 0.109 0.105 0.109 0.095 0.155 4,001,069 0.1145 -31.01%
2022-02-28 0 17 0.158 0.150 0.158 108,600 0.158 0.150 0.158 0.140 0.160 728,000 0.1492 41.07%
2022-01-31 0 21 0.112 0.111 - 252,460 0.112 0.111 - 0.111 0.159 1,691,000 0.1493 -28.66%
2021-12-31 0 22 0.157 0.137 0.157 1,234,347 0.157 0.137 0.157 0.094 0.180 9,491,000 0.1301 52.43%
2021-11-30 0 22 0.103 0.100 0.108 540,353 0.103 0.100 0.108 0.100 0.120 5,099,000 0.1060 -14.17%
2021-10-29 0 18 0.120 0.112 0.122 342,322 0.120 0.112 0.122 0.094 0.130 3,083,000 0.1110 17.65%
2021-09-30 0 21 0.102 0.093 0.108 1,347,297 0.102 0.093 0.108 0.092 0.149 11,314,019 0.1191 -26.62%
2021-08-31 0 22 0.139 0.132 0.139 671,030 0.139 0.132 0.139 0.114 0.149 5,094,000 0.1317 1.46%
2021-07-30 0 21 0.137 0.136 0.137 159,353 0.137 0.136 0.137 0.135 0.155 1,096,000 0.1454 -8.67%
2021-06-30 0 21 0.150 0.140 0.160 379,017 0.150 0.140 0.160 0.135 0.175 2,571,000 0.1474 -13.29%
2021-05-31 0 20 0.173 0.160 0.173 613,556 0.173 0.160 0.173 0.135 0.198 3,617,000 0.1696 -3.89%
2021-04-30 0 19 0.180 0.155 0.180 359,759 0.180 0.155 0.180 0.123 0.180 2,173,000 0.1656 29.50%
2021-03-31 0 23 0.139 - 0.139 450,233 0.139 - 0.139 0.111 0.174 3,349,000 0.1344 -20.11%
2021-02-26 0 18 0.174 0.160 0.175 282,424 0.174 0.160 0.175 0.165 0.200 1,451,000 0.1946 -6.95%
2021-01-29 0 20 0.187 - 0.190 146,263 0.187 - 0.190 0.152 0.200 827,000 0.1769 1.63%
2020-12-31 0 22 0.184 - 0.190 126,543 0.184 - 0.190 0.142 0.200 769,000 0.1646 -1.60%
2020-11-30 0 21 0.187 0.170 0.188 441,899 0.187 0.170 0.188 0.160 0.200 2,379,000 0.1857 8.72%
2020-10-30 0 18 0.172 0.172 0.197 178,879 0.172 0.172 0.197 0.171 0.199 932,000 0.1919 -6.01%
2020-09-30 0 22 0.183 - 0.183 479,221 0.183 - 0.183 0.163 0.202 2,705,000 0.1772 -12.44%
2020-08-31 0 21 0.209 0.190 0.209 540,508 0.209 0.190 0.209 0.185 0.255 2,685,000 0.2013 16.11%
2020-07-31 0 22 0.180 0.180 0.215 319,328 0.180 0.180 0.215 0.166 0.255 1,595,000 0.2002 -18.18%
2020-06-30 0 21 0.220 0.185 0.220 156,558 0.220 0.185 0.220 0.200 0.255 721,000 0.2171 -6.38%
2020-05-29 0 20 0.235 0.231 0.250 682,034 0.235 0.231 0.250 0.190 0.260 2,852,000 0.2391 17.50%
2020-04-29 0 19 0.200 0.176 0.200 441,229 0.200 0.176 0.200 0.131 0.220 2,555,000 0.1727 10.50%
2020-03-31 0 22 0.181 0.163 0.181 1,025,691 0.181 0.163 0.181 0.160 0.270 4,786,000 0.2143 -30.38%
2020-02-28 0 20 0.026 0.025 0.026 3,453,500 0.260 0.250 0.260 0.220 0.330 12,676,000 0.2724 -25.71%
2020-01-31 0 20 0.035 0.032 0.035 4,600,360 0.350 0.320 0.350 0.150 0.360 19,075,000 0.2412 133.33%
2019-12-31 0 20 0.015 0.015 0.016 836,080 0.150 0.150 0.160 0.120 0.170 5,782,000 0.1446 -6.25%
2019-11-29 0 21 0.016 0.016 0.017 763,470 0.160 0.160 0.170 0.150 0.190 4,680,000 0.1631 -15.79%
2019-10-31 0 21 0.019 0.018 0.019 1,757,420 0.190 0.180 0.190 0.170 0.240 9,312,000 0.1887 -5.00%
2019-09-30 0 21 0.020 0.019 0.020 5,100,430 0.200 0.190 0.200 0.160 0.250 27,005,000 0.1889 17.65%
2019-08-30 0 22 0.017 0.016 0.017 4,668,090 0.170 0.160 0.170 0.150 0.190 28,412,000 0.1643 0.00%
2019-07-31 0 22 0.017 0.017 0.018 7,860,880 0.170 0.170 0.180 0.140 0.290 41,618,000 0.1889 -10.53%
2019-06-28 0 19 0.019 0.017 0.019 2,765,190 0.190 0.170 0.190 0.160 0.320 14,750,000 0.1875 -13.64%
2019-05-31 0 21 0.022 0.020 0.023 1,250,640 0.220 0.200 0.230 0.200 0.350 5,019,000 0.2492 -24.14%
2019-04-30 0 19 0.029 0.028 0.030 2,474,330 0.290 0.280 0.300 0.270 0.390 8,077,000 0.3063 -19.44%
2019-03-29 0 21 0.036 0.034 0.036 2,739,377 0.360 0.340 0.360 0.330 0.460 7,024,850 0.3900 -14.29%
2019-02-28 0 17 0.042 0.039 0.042 1,103,080 0.420 0.390 0.420 0.350 0.510 2,629,000 0.4196 0.00%
2019-01-31 0 22 0.042 0.039 0.042 3,582,700 0.420 0.390 0.420 0.280 0.430 10,080,000 0.3554 35.48%
2018-12-31 0 19 0.031 0.029 0.031 1,990,300 0.310 0.290 0.310 0.300 0.490 5,587,000 0.3562 -32.61%
2018-11-30 0 22 0.046 0.041 0.046 808,540 0.460 0.410 0.460 0.350 0.490 1,932,000 0.4185 17.95%
2018-10-31 0 21 0.039 0.035 0.040 631,170 0.390 0.350 0.400 0.320 0.470 1,690,000 0.3735 -11.36%
2018-09-28 0 19 0.044 0.043 0.046 915,030 0.440 0.430 0.460 0.370 0.480 2,153,000 0.4250 10.00%
2018-08-31 0 23 0.040 0.034 0.040 790,640 0.400 0.340 0.400 0.350 0.440 2,021,000 0.3912 0.00%
2018-07-31 0 21 0.040 0.039 0.040 2,045,370 0.400 0.390 0.400 0.370 0.550 4,667,000 0.4383 -2.44%
2018-06-29 0 20 0.041 0.041 0.042 2,119,940 0.410 0.410 0.420 0.370 0.460 5,136,000 0.4128 -6.82%
2018-05-31 0 21 0.044 0.042 0.045 943,230 0.440 0.420 0.450 0.400 0.490 2,179,000 0.4329 -4.35%
2018-04-30 0 19 0.046 0.044 0.046 4,306,450 0.460 0.440 0.460 0.360 0.550 9,410,000 0.4576 17.95%
2018-03-29 0 21 0.039 0.039 0.040 3,670,490 0.390 0.390 0.400 0.350 0.470 9,002,000 0.4077 -11.36%
2018-02-28 0 18 0.044 0.044 0.045 3,088,140 0.440 0.440 0.450 0.420 0.580 6,560,000 0.4708 -16.98%
2018-01-31 0 22 0.053 0.052 0.053 5,629,395 0.530 0.520 0.530 0.500 0.620 9,983,000 0.5639 -8.62%
2017-12-29 0 19 0.058 0.056 0.058 2,520,270 0.580 0.560 0.580 0.550 0.630 4,279,000 0.5890 1.75%
2017-11-30 0 22 0.057 0.053 0.057 4,123,750 0.570 0.530 0.570 0.510 0.650 6,675,000 0.6178 -13.64%
2017-10-31 0 20 0.066 0.065 0.066 4,134,890 0.660 0.650 0.660 0.530 0.760 6,450,000 0.6411 22.22%
2017-09-29 0 21 0.054 0.054 0.055 3,410,650 0.540 0.540 0.550 0.500 0.600 6,444,000 0.5293 0.00%
2017-08-31 0 22 0.054 0.052 0.054 2,052,480 0.540 0.520 0.540 0.500 0.650 3,623,000 0.5665 -12.90%
2017-07-31 0 21 0.062 0.061 0.063 9,128,210 0.620 0.610 0.630 0.610 0.700 13,743,000 0.6642 -8.82%
2017-06-30 0 22 0.068 0.067 0.069 10,697,280 0.680 0.670 0.690 0.650 0.760 14,838,000 0.7209 0.00%
2017-05-31 0 20 0.068 0.067 0.069 3,734,990 0.680 0.670 0.690 0.620 0.880 5,140,000 0.7267 -11.69%
2017-04-28 0 17 0.077 0.076 0.077 12,105,610 0.770 0.760 0.770 0.730 0.900 14,310,000 0.8460 -10.47%
2017-03-31 0 23 0.086 0.086 0.088 23,548,692 0.860 0.860 0.880 0.860 1.250 23,549,850 1.0000 -14.00%
2017-02-28 0 20 0.100 0.098 0.100 26,173,830 1.000 0.980 1.000 0.860 1.090 27,587,000 0.9488 3.09%
2017-01-27 0 19 0.097 0.097 0.100 5,257,040 0.970 0.970 1.000 0.930 1.060 5,360,000 0.9808 1.04%
2016-12-30 0 20 0.096 0.095 0.096 14,468,620 0.960 0.950 0.960 0.900 1.090 14,453,000 1.0011 -5.88%
2016-11-30 0 22 0.102 0.101 0.102 10,579,870 1.020 1.010 1.020 0.910 1.080 10,447,000 1.0127 -0.97%
2016-10-31 0 19 0.103 0.101 0.103 13,696,422 1.030 1.010 1.030 0.980 1.250 13,026,761 1.0514 0.00%
2016-09-30 0 21 0.103 0.101 0.103 5,753,021 1.030 1.010 1.030 0.930 1.060 5,693,001 1.0105 -0.96%
2016-08-31 0 22 0.104 0.104 0.107 6,851,500 1.040 1.040 1.070 1.020 1.190 6,433,000 1.0651 -2.80%
2016-07-29 0 20 0.107 0.107 0.109 9,677,597 1.070 1.070 1.090 1.050 1.190 8,506,006 1.1377 -9.32%
2016-06-30 0 21 0.118 0.116 0.120 9,020,820 1.180 1.160 1.200 1.110 1.370 7,390,000 1.2207 -15.11%
2016-05-31 0 21 0.139 0.135 0.139 12,389,060 1.390 1.350 1.390 1.050 1.550 9,536,000 1.2992 11.20%
2016-04-29 0 20 0.125 0.125 0.127 7,346,050 1.250 1.250 1.270 1.210 1.410 5,737,000 1.2805 -9.42%
2016-03-31 0 21 0.138 0.134 0.138 8,849,579 1.380 1.340 1.380 1.320 1.510 6,346,069 1.3945 -2.82%
2016-02-29 0 18 0.142 0.142 0.145 7,866,630 1.420 1.420 1.450 1.350 1.590 5,458,000 1.4413 1.43%
2016-01-29 0 20 0.140 0.137 0.140 14,921,450 1.400 1.370 1.400 1.320 1.960 9,172,000 1.6268 -26.32%
2015-12-31 0 22 0.190 0.189 0.193 57,775,802 1.900 1.890 1.930 1.440 2.090 31,721,200 1.8214 27.52%
2015-11-30 0 21 0.149 0.149 0.152 5,609,244 1.490 1.490 1.520 1.480 1.650 3,611,120 1.5533 -1.97%
2015-10-30 0 20 0.152 0.152 0.155 14,228,210 1.520 1.520 1.550 1.210 1.720 9,720,000 1.4638 21.60%
2015-09-30 0 20 0.125 0.124 0.125 10,360,470 1.250 1.240 1.250 1.200 1.440 7,908,000 1.3101 -3.85%
2015-08-31 0 21 0.130 0.128 0.131 32,566,944 1.300 1.280 1.310 1.200 1.920 21,225,100 1.5344 -30.85%
2015-07-31 0 22 0.188 0.188 0.190 134,194,810 1.880 1.880 1.900 1.060 2.550 70,419,000 1.9057 -11.32%
2015-06-30 0 22 0.212 0.209 0.212 144,144,667 2.120 2.090 2.120 2.020 2.700 59,998,990 2.4025 -14.52%
2015-05-29 0 19 0.248 0.247 0.249 193,881,812 2.480 2.470 2.490 2.160 2.700 80,707,010 2.4023 0.81%
2015-04-30 0 19 0.246 0.246 0.248 192,014,640 2.460 2.460 2.480 1.870 2.700 85,284,000 2.2515 18.27%
2015-03-31 0 22 0.208 0.208 0.210 47,701,310 2.080 2.080 2.100 1.690 2.280 23,689,000 2.0136 18.18%
2015-02-27 0 18 0.176 0.174 0.177 43,378,540 1.760 1.740 1.770 1.590 1.930 25,056,000 1.7313 -5.38%
2015-01-30 15 21 0.186 0.183 0.186 29,296,480 1.860 1.830 1.860 1.810 2.500 14,297,000 2.0491 -5.10%
2014-12-31 6 21 - - - 35,904,290 1.960 - - 1.950 2.450 16,950,000 2.1182 -15.88%
2014-11-28 0 20 0.233 0.232 0.235 148,275,350 2.330 2.320 2.350 2.060 3.150 55,026,000 2.6946 12.02%
2014-10-31 0 21 0.208 0.205 0.208 11,007,080 2.080 2.050 2.080 1.960 2.170 5,382,000 2.0452 2.97%
2014-09-30 0 21 0.202 0.202 0.205 18,815,050 2.020 2.020 2.050 2.000 2.320 8,732,000 2.1547 -11.40%
2014-08-29 0 21 0.228 0.228 0.232 21,193,302 2.280 2.280 2.320 2.230 2.470 9,077,800 2.3346 0.44%
2014-07-31 0 22 0.227 0.226 0.233 15,419,630 2.270 2.260 2.330 2.200 2.800 6,359,000 2.4249 -10.98%
2014-06-30 0 20 0.255 0.250 0.260 7,331,110 2.550 2.500 2.600 2.150 2.650 3,022,000 2.4259 4.08%
2014-05-30 3 20 0.245 0.240 0.245 7,674,350 2.450 2.400 2.450 2.250 2.700 3,107,000 2.4700 0.00%
2014-04-30 0 20 0.245 0.245 0.255 7,706,550 2.450 2.450 2.550 2.450 2.950 2,914,000 2.6447 -15.52%
2014-03-31 0 21 0.290 0.285 0.290 20,885,200 2.900 2.850 2.900 2.500 3.000 7,588,500 2.7522 0.00%
2014-02-28 0 19 0.290 0.285 0.290 30,380,780 2.900 2.850 2.900 2.700 3.150 10,538,800 2.8828 0.00%
2014-01-30 0 21 0.290 0.285 0.295 79,109,000 2.900 2.850 2.950 2.700 4.300 22,839,000 3.4638 -31.76%
2013-12-31 0 20 0.425 0.430 0.435 105,148,250 4.250 4.300 4.350 2.800 4.300 30,484,000 3.4493 46.55%
2013-11-29 0 21 0.290 0.290 0.295 173,004,182 2.900 2.900 2.950 2.650 3.500 56,947,150 3.0380 -3.33%
2013-10-31 0 21 0.300 0.300 0.305 101,209,600 3.000 3.000 3.050 2.450 3.350 33,494,000 3.0217 20.00%
2013-09-30 0 20 0.250 0.250 0.255 51,732,610 2.500 2.500 2.550 2.240 3.300 17,861,000 2.8964 5.49%
2013-08-30 0 21 0.237 0.231 0.237 33,178,610 2.370 2.310 2.370 2.000 2.500 15,095,000 2.1980 7.73%
2013-07-31 0 22 0.220 0.218 0.223 18,587,240 2.200 2.180 2.230 1.900 2.460 8,543,000 2.1757 -6.78%
2013-06-28 0 19 0.236 0.227 0.238 55,949,490 2.360 2.270 2.380 2.150 2.750 23,304,000 2.4009 -12.59%
2013-05-31 0 21 0.270 0.270 0.275 51,342,100 2.700 2.700 2.750 2.480 3.650 17,167,000 2.9907 -25.00%
2013-04-30 0 20 0.360 0.355 0.360 52,378,900 3.600 3.550 3.600 3.250 4.450 13,960,000 3.7521 -20.88%
2013-03-28 0 20 0.455 0.440 0.455 77,983,835 4.550 4.400 4.550 3.900 5.000 17,647,050 4.4191 -5.21%
2013-02-28 0 17 0.480 0.480 0.485 60,648,790 4.800 4.800 4.850 4.500 5.100 12,452,000 4.8706 -3.03%
2013-01-31 2 22 0.495 0.485 0.495 199,048,320 4.950 4.850 4.950 3.500 6.000 41,775,200 4.7647 3.13%
2012-12-31 0 19 0.480 0.475 0.485 132,543,300 4.800 4.750 4.850 2.600 5.000 36,995,000 3.5827 65.52%
2012-11-30 0 22 0.290 0.290 0.295 73,512,950 2.900 2.900 2.950 1.650 3.600 29,988,000 2.4514 70.59%
2012-10-31 0 20 0.170 0.165 0.171 16,123,130 1.700 1.650 1.710 1.520 1.860 9,366,000 1.7215 -8.11%
2012-09-28 0 20 0.185 0.185 0.186 40,147,304 1.850 1.850 1.860 1.280 2.040 22,466,800 1.7870 44.53%
2012-08-31 0 23 0.128 0.127 0.128 6,841,830 1.280 1.270 1.280 1.090 1.390 5,445,000 1.2565 12.28%
2012-07-31 0 21 0.114 0.109 0.114 2,935,830 1.140 1.090 1.140 0.770 1.280 2,909,000 1.0092 -0.87%
2012-06-29 0 21 0.115 0.113 0.115 2,612,550 1.150 1.130 1.150 1.110 1.280 2,187,000 1.1946 -8.73%
2012-05-31 0 22 0.126 0.118 0.129 685,030 1.260 1.180 1.290 1.110 1.400 550,000 1.2455 0.00%
2012-04-30 0 18 0.126 0.126 0.132 1,935,420 1.260 1.260 1.320 1.120 1.600 1,423,000 1.3601 -16.00%
2012-03-30 0 22 0.150 0.149 0.150 5,443,460 1.500 1.490 1.500 1.440 1.710 3,469,000 1.5692 -12.79%
2012-02-29 0 21 0.172 0.169 0.172 12,598,590 1.720 1.690 1.720 1.650 1.930 7,175,000 1.7559 -0.58%
2012-01-31 0 18 0.173 0.173 0.178 9,564,600 1.730 1.730 1.780 1.560 1.820 5,434,000 1.7601 -3.89%
2011-12-30 0 20 0.180 0.178 0.183 17,001,780 1.800 1.780 1.830 1.720 2.100 8,643,000 1.9671 0.00%
2011-11-30 0 22 0.180 0.180 0.182 27,680,020 1.800 1.800 1.820 1.740 2.070 14,533,000 1.9046 -15.49%
2011-10-31 0 20 0.213 0.210 0.213 23,702,380 2.130 2.100 2.130 1.700 2.350 11,447,000 2.0706 6.50%
2011-09-30 0 20 0.200 0.200 0.205 36,877,120 2.000 2.000 2.050 1.910 2.950 16,618,000 2.2191 -9.09%
2011-08-31 0 23 0.220 0.219 0.224 8,099,780 2.200 2.190 2.240 1.950 2.700 3,476,200 2.3301 -9.84%
2011-07-29 0 20 0.244 0.244 0.248 26,490,620 2.440 2.440 2.480 2.380 3.700 9,574,000 2.7669 -34.93%
2011-06-30 0 21 0.375 0.370 0.375 19,304,300 3.750 3.700 3.750 3.550 4.950 4,483,000 4.3061 -23.47%
2011-05-31 0 20 0.490 0.485 0.490 39,413,900 4.900 4.850 4.900 4.600 5.600 7,660,000 5.1454 -10.91%
2011-04-29 0 18 0.550 0.540 0.560 88,227,730 5.500 5.400 5.600 5.000 6.500 15,412,500 5.7244 1.85%
2011-03-31 0 23 0.540 0.530 0.540 122,128,980 5.400 5.300 5.400 5.000 7.000 20,731,200 5.8911 -16.92%
2011-02-28 0 18 0.650 0.630 0.650 10,950,100 6.500 6.300 6.500 6.000 6.800 1,712,000 6.3961 -4.41%
2011-01-31 0 21 0.680 0.680 0.690 73,829,130 6.800 6.800 6.900 6.400 7.500 10,759,400 6.8618 -6.85%
2010-12-31 0 22 0.730 0.700 0.730 33,363,700 7.300 7.000 7.300 7.000 8.600 4,332,000 7.7017 -2.67%
2010-11-30 6 22 0.750 0.750 0.760 162,652,720 7.500 7.500 7.600 7.000 10.20 19,280,200 8.4363 -11.76%
2010-10-29 10 20 - - - 53,064,300 8.500 - - 6.400 8.600 7,021,000 7.5579 16.44%
2010-09-30 0 21 0.730 0.710 0.730 83,821,082 7.300 7.100 7.300 5.400 7.700 12,588,183 6.6587 32.73%
2010-08-31 0 22 0.550 0.540 0.550 23,968,550 5.500 5.400 5.500 5.400 7.100 3,855,500 6.2167 -9.84%
2010-07-30 0 21 0.610 0.590 0.610 18,987,600 6.100 5.900 6.100 5.600 6.600 3,112,000 6.1014 -3.17%
2010-06-30 0 21 0.630 0.620 0.630 47,856,980 6.300 6.200 6.300 6.100 7.100 7,192,200 6.6540 -7.35%
2010-05-31 0 20 0.680 0.670 0.680 317,143,120 6.800 6.700 6.800 5.800 8.800 40,318,900 7.8659 -1.45%
2010-04-30 0 19 0.690 0.690 0.700 574,598,400 6.900 6.900 7.000 3.650 8.300 95,568,000 6.0125 84.00%
2010-03-31 0 23 0.375 0.375 0.380 73,648,260 3.750 3.750 3.800 3.650 4.500 18,362,700 4.0108 -7.41%
2010-02-26 0 18 0.405 0.400 0.405 153,694,700 4.050 4.000 4.050 3.900 5.300 33,711,000 4.5592 1.25%
2010-01-29 2 20 0.400 0.395 0.400 176,651,720 4.000 3.950 4.000 3.100 5.000 42,644,400 4.1424 25.00%
2009-12-31 7 22 0.320 0.315 0.330 30,714,100 3.200 3.150 3.300 3.000 4.900 7,912,000 3.8820 -25.58%
2009-11-30 3 21 - - - 99,011,850 4.300 - - 2.850 4.650 25,575,000 3.8714 43.33%
2009-10-30 0 20 0.300 0.300 0.305 16,110,310 3.000 3.000 3.050 2.800 3.350 5,163,200 3.1202 -7.69%
2009-09-30 0 22 0.325 0.320 0.325 63,217,510 3.250 3.200 3.250 2.550 3.800 18,921,000 3.3411 16.07%
2009-08-31 0 21 0.280 0.280 0.285 20,003,600 2.800 2.800 2.850 2.650 3.600 6,457,000 3.0980 -20.00%
2009-07-31 0 22 0.350 0.350 0.360 50,939,800 3.500 3.500 3.600 2.800 3.950 14,692,000 3.4672 9.38%
2009-06-30 3 22 0.320 0.315 0.325 124,482,150 3.200 3.150 3.250 3.200 5.500 28,518,000 4.3650 -20.00%
2009-05-29 9 19 - - - 66,099,014 4.000 - - 1.890 4.150 24,919,300 2.6525 112.77%
2009-04-30 0 20 0.188 0.182 0.188 18,707,910 1.880 1.820 1.880 1.240 2.150 11,084,000 1.6878 56.67%
2009-03-31 4 22 0.120 0.120 0.122 3,145,790 1.200 1.200 1.220 1.060 1.370 2,571,000 1.2236 -11.11%
2009-02-27 0 20 0.135 0.130 0.135 1,688,928 1.350 1.300 1.350 1.300 1.520 1,206,817 1.3995 -6.90%
2009-01-30 0 18 0.145 0.144 0.152 6,240,517 1.450 1.440 1.520 1.320 1.920 4,029,667 1.5486 -15.20%
2008-12-31 0 21 0.171 0.168 0.171 10,662,140 1.710 1.680 1.710 1.060 2.030 6,712,400 1.5884 42.50%
2008-11-28 0 20 0.120 0.108 0.120 5,736,232 1.200 1.080 1.200 0.750 1.450 4,839,600 1.1853 60.00%
2008-10-31 3 21 0.075 0.075 0.078 5,130,040 0.750 0.750 0.780 0.490 1.450 5,311,000 0.9659 -48.28%
2008-09-30 0 21 0.145 0.137 0.145 7,541,220 1.450 1.370 1.450 1.140 2.300 4,417,000 1.7073 -36.96%
2008-08-29 0 19 0.230 0.228 0.235 17,498,760 2.300 2.280 2.350 1.990 2.800 7,560,000 2.3147 -16.36%
2008-07-31 0 22 0.275 0.275 0.280 37,135,350 2.750 2.750 2.800 2.750 3.750 11,923,000 3.1146 -25.68%
2008-06-30 0 20 0.370 0.365 0.375 42,465,560 3.700 3.650 3.750 3.700 5.500 9,137,000 4.6476 -28.85%
2008-05-30 0 20 0.520 0.520 0.530 210,648,700 5.200 5.200 5.300 5.100 6.900 34,966,000 6.0244 -14.75%
2008-04-30 2 21 0.610 0.600 0.610 221,796,340 6.100 6.000 6.100 4.900 6.700 37,628,300 5.8944 -1.61%
2008-03-31 8 19 0.620 0.600 0.610 214,218,000 6.200 6.000 6.100 3.800 8.800 40,016,000 5.3533 -32.61%
2008-02-29 2 19 - - - 708,969,665 9.200 - - 3.700 9.800 102,790,074 6.8973 145.33%
2008-01-31 0 22 0.375 0.375 0.385 321,084,440 3.750 3.750 3.850 3.200 11.50 54,510,600 5.8903 -66.81%
2007-12-31 0 19 1.130 1.130 1.140 201,780,800 11.30 11.30 11.40 11.00 13.80 16,551,000 12.191 -14.39%
2007-11-30 0 22 1.320 1.310 1.320 796,993,550 13.20 13.10 13.20 11.80 18.90 51,594,000 15.447 -0.75%
2007-10-31 0 21 1.330 1.330 1.340 789,803,050 13.30 13.30 13.40 10.50 16.90 58,827,000 13.426 0.76%
2007-09-28 0 19 1.320 1.310 1.320 1,070,449,580 13.20 13.10 13.20 12.60 19.40 65,705,453 16.292 -20.96%
2007-08-31 0 23 1.670 1.660 1.680 2,569,908,740 16.70 16.60 16.80 11.10 32.80 135,370,800 18.984 -48.93%
2007-07-31 3 21 3.270 3.270 3.280 3,645,796,060 32.70 32.70 32.80 25.00 41.70 111,916,700 32.576 91.23%
2007-06-29 6 20 - - - 1,360,769,733 17.10 - - 6.600 17.10 141,912,733 9.5888 159.09%
2007-05-31 0 21 0.660 0.660 0.670 464,764,750 6.600 6.600 6.700 4.500 7.700 75,565,000 6.1505 46.67%
2007-04-30 3 18 0.450 0.445 0.450 703,114,074 4.500 4.450 4.500 1.860 9.600 152,012,267 4.6254 110.28%
2007-03-30 1 22 0.214 0.214 0.215 61,221,470 2.140 2.140 2.150 0.980 2.160 37,708,000 1.6236 44.59%
2007-02-28 0 18 0.148 0.145 0.148 38,379,280 1.480 1.450 1.480 0.830 1.760 28,181,000 1.3619 57.45%
2007-01-31 0 22 0.094 0.093 0.094 4,929,150 0.940 0.930 0.940 0.620 1.000 6,058,000 0.8137 44.62%
2006-12-29 0 19 0.065 0.063 0.069 487,270 0.650 0.630 0.690 0.630 0.730 734,000 0.6639 -4.41%
2006-11-30 0 22 0.068 0.067 0.070 1,708,530 0.680 0.670 0.700 0.600 0.780 2,554,000 0.6690 -2.86%
2006-10-31 0 20 0.070 0.070 0.072 457,700 0.700 0.700 0.720 0.630 0.680 706,000 0.6483 6.59%
2006-09-29 0 21 0.066 0.065 0.067 1,014,350 0.657 0.647 0.667 0.627 0.706 1,540,704 0.6584 -2.94%
2006-08-31 0 23 0.068 0.068 0.078 1,736,660 0.677 0.677 0.776 0.637 0.746 2,522,613 0.6884 -6.85%
2006-07-31 0 21 0.073 0.070 0.073 764,720 0.726 0.697 0.726 0.677 0.746 1,073,367 0.7124 -3.95%
2006-06-30 0 22 0.076 0.071 0.076 1,321,440 0.756 0.706 0.756 0.667 0.776 1,846,231 0.7158 -3.80%
2006-05-30 0 20 0.079 0.079 0.083 1,279,730 0.786 0.786 0.826 0.697 0.834 1,704,282 0.7509 6.82%
2006-04-28 0 17 0.075 0.074 0.075 6,743,290 0.736 0.726 0.736 0.687 1.079 7,237,200 0.9318 -17.58%
2006-03-31 0 23 0.091 0.093 0.094 3,747,260 0.893 0.912 0.922 0.687 1.060 4,527,199 0.8277 21.33%
2006-02-28 0 20 0.075 0.072 0.075 1,389,170 0.736 0.706 0.736 0.687 0.785 1,914,021 0.7258 2.74%
2006-01-27 0 19 0.073 0.071 0.078 1,076,460 0.716 0.697 0.765 0.667 0.795 1,494,118 0.7205 4.29%
2005-12-30 0 20 0.070 0.070 0.075 987,330 0.687 0.687 0.736 0.638 0.716 1,442,140 0.6846 -4.11%
2005-11-30 0 22 0.073 0.072 0.073 1,696,910 0.716 0.706 0.716 0.667 0.785 2,400,170 0.7070 7.35%
2005-10-31 0 20 0.068 0.068 0.071 1,870,290 0.667 0.667 0.697 0.618 0.765 2,784,598 0.6717 -4.42%
2005-09-30 0 21 0.073 0.073 0.084 1,946,750 0.698 0.698 0.803 0.689 0.765 2,689,575 0.7238 -1.35%
2005-08-31 0 23 0.074 0.074 0.077 3,051,900 0.708 0.708 0.736 0.708 0.842 4,046,911 0.7541 -12.94%
2005-07-29 0 20 0.085 0.080 0.085 1,477,780 0.813 0.765 0.813 0.746 0.880 1,829,999 0.8075 -7.61%
2005-06-30 0 22 0.092 0.091 0.092 3,004,320 0.880 0.870 0.880 0.842 0.966 3,329,552 0.9023 -9.80%
2005-05-31 0 20 0.102 0.100 0.103 6,302,710 0.975 0.956 0.985 0.937 1.234 5,705,413 1.1047 -15.00%
2005-04-29 0 20 0.120 0.118 0.120 25,434,660 1.148 1.128 1.148 0.889 1.827 20,465,658 1.2428 -32.58%
2005-03-31 0 21 0.178 0.178 0.179 22,733,200 1.702 1.702 1.712 1.578 1.817 13,409,183 1.6953 0.56%
2005-02-28 0 17 0.177 0.176 0.178 14,093,950 1.693 1.683 1.702 1.434 1.999 8,419,039 1.6741 1.14%
2005-01-31 0 21 0.175 0.173 0.175 3,767,070 1.673 1.654 1.673 1.607 1.817 2,232,598 1.6873 -7.89%
2004-12-31 0 22 0.190 0.184 0.190 8,996,590 1.817 1.760 1.817 1.358 1.913 5,672,995 1.5859 1.06%
2004-11-30 0 22 0.188 0.185 0.188 2,480,330 1.798 1.769 1.798 1.779 2.104 1,272,633 1.9490 -9.62%
2004-10-29 0 19 0.208 0.201 0.208 4,609,090 1.989 1.922 1.989 1.827 2.453 2,161,046 2.1328 -20.46%
2004-09-30 0 21 0.265 0.255 0.265 8,364,570 2.501 2.406 2.501 2.218 2.548 3,581,849 2.3353 0.00%
2004-08-31 0 22 0.265 0.260 0.270 23,177,370 2.501 2.453 2.548 1.991 2.642 9,994,205 2.3191 6.00%
2004-07-30 0 21 0.250 0.249 0.250 17,999,530 2.359 2.350 2.359 2.312 2.784 7,030,173 2.5603 0.00%
2004-06-30 0 21 0.250 0.247 0.250 8,755,440 2.359 2.331 2.359 2.218 2.878 3,558,535 2.4604 -13.79%
2004-05-31 0 20 0.290 0.280 0.290 9,532,780 2.737 2.642 2.737 2.350 3.549 3,514,969 2.7121 -23.86%
2004-04-30 0 19 0.395 0.365 0.395 3,468,100 3.594 3.321 3.594 3.367 4.004 920,935 3.7658 -3.66%
2004-03-31 0 23 0.410 0.390 0.410 14,252,100 3.731 3.549 3.731 3.503 4.231 3,619,998 3.9370 -11.83%
2004-02-27 0 20 0.465 0.460 0.465 38,676,400 4.231 4.186 4.231 3.958 4.459 9,204,951 4.2017 -4.12%
2004-01-30 2 19 0.485 0.475 0.490 171,684,200 4.413 4.322 4.459 3.731 4.914 41,817,906 4.1055 16.87%
2003-12-31 0 21 0.415 0.415 0.420 52,758,350 3.776 3.776 3.822 3.640 4.413 13,409,600 3.9344 -14.43%
2003-11-28 0 20 0.485 0.485 0.490 113,917,450 4.413 4.413 4.459 4.322 4.914 24,889,413 4.5769 -3.00%
2003-10-31 0 22 0.500 0.495 0.500 70,359,750 4.550 4.504 4.550 3.527 5.096 16,034,930 4.3879 24.23%
2003-09-30 0 21 0.405 0.395 0.410 5,560,250 3.662 3.572 3.708 2.623 3.934 1,593,468 3.4894 39.66%
2003-08-29 0 21 0.290 - 0.300 302,750 2.623 - 2.713 2.623 2.849 109,475 2.7655 -3.33%
2003-07-31 0 22 0.300 0.150 - 580,200 2.713 1.356 - 2.713 2.849 210,103 2.7615 -4.76%
2003-06-30 0 20 0.315 0.280 - 482,200 2.849 2.532 - 2.803 3.391 158,130 3.0494 -17.11%
2003-05-30 0 20 0.380 - 0.395 1,751,250 3.436 - 3.572 3.351 3.617 499,308 3.5074 3.90%
2003-04-30 0 20 0.380 0.380 0.390 1,977,050 3.308 3.308 3.395 2.437 3.438 651,421 3.0350 33.33%
2003-03-31 0 21 0.285 0.285 - 2,603,950 2.481 2.481 - 2.481 3.960 764,012 3.4083 -34.48%
2003-02-28 0 19 0.435 0.430 0.435 3,031,250 3.786 3.743 3.786 3.090 3.786 919,113 3.2980 22.54%
2003-01-30 0 21 0.355 0.355 - 6,580,150 3.090 3.090 - 3.003 3.308 2,081,790 3.1608 7.58%
2002-12-31 0 20 0.330 0.330 0.350 20,822,500 2.872 2.872 3.046 2.176 3.308 6,869,218 3.0313 -4.35%
2002-11-29 0 13 0.345 0.345 0.350 72,330,400 3.003 3.003 3.046 2.350 3.003 26,596,822 2.7195

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top