Blockchain Group Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00364  2002-08-30  2018-11-19  2021-08-10
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
2021-08-09 6 6 - - - 0 0.091 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 0.091 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 0.091 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 0.091 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 0.091 - - - - 0 - 0.00%
2021-03-31 23 23 - - - 0 0.091 - - - - 0 - 0.00%
2021-02-26 18 18 - - - 0 0.091 - - - - 0 - 0.00%
2021-01-29 20 20 - - - 0 0.091 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 0.091 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 0.091 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 0.091 - - - - 0 - 0.00%
2020-09-30 22 22 - - - 0 0.091 - - - - 0 - 0.00%
2020-08-31 21 21 - - - 0 0.091 - - - - 0 - 0.00%
2020-07-31 22 22 - - - 0 0.091 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.091 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.091 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.091 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 0.091 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 0.091 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.091 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.091 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.091 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.091 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.091 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.091 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.091 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.091 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.091 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.091 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 0.091 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 0.091 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 0.091 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 0.091 - - - - 0 - 0.00%
2018-11-30 10 22 - - - 1,833,395 0.091 - - 0.087 0.096 20,154,512 0.0910 -1.09%
2018-10-31 0 21 0.092 0.092 0.096 6,149,775 0.092 0.092 0.096 0.087 0.120 59,432,980 0.1035 -9.80%
2018-09-28 0 19 0.102 0.100 0.104 42,026,145 0.102 0.100 0.104 0.070 0.150 380,768,560 0.1104 37.84%
2018-08-31 0 23 0.074 0.074 0.077 18,231,239 0.074 0.074 0.077 0.050 0.160 188,500,788 0.0967 -49.66%
2018-07-31 0 21 0.147 0.147 0.150 18,661,681 0.147 0.147 0.150 0.147 0.250 102,283,222 0.1825 -28.64%
2018-06-29 0 20 0.206 0.206 0.209 25,184,916 0.206 0.206 0.209 0.202 0.242 110,706,921 0.2275 -3.29%
2018-05-31 0 21 0.213 0.213 0.215 29,899,485 0.213 0.213 0.215 0.170 0.249 135,869,671 0.2201 -12.35%
2018-04-30 0 19 0.243 0.242 0.245 40,543,284 0.243 0.242 0.245 0.219 0.300 154,826,024 0.2619 2.97%
2018-03-29 0 21 0.236 0.235 0.237 75,296,377 0.236 0.235 0.237 0.207 0.280 317,545,274 0.2371 12.38%
2018-02-28 0 18 0.210 0.210 0.211 44,530,061 0.210 0.210 0.211 0.141 0.250 229,375,879 0.1941 6.06%
2018-01-31 0 22 0.198 0.198 0.199 114,401,139 0.198 0.198 0.199 0.195 0.340 419,581,316 0.2727 -10.00%
2017-12-29 0 19 0.011 0.011 0.012 90,646,209 0.220 0.220 0.240 0.220 0.420 307,828,802 0.2945 -26.67%
2017-11-30 0 22 0.015 0.014 0.015 49,057,765 0.300 0.280 0.300 0.240 0.320 176,622,126 0.2778 25.00%
2017-10-31 0 20 0.012 0.012 0.013 55,512,965 0.240 0.240 0.260 0.220 0.300 211,898,512 0.2620 -7.69%
2017-09-29 0 21 0.013 0.012 0.013 139,518,746 0.260 0.240 0.260 0.200 0.460 507,262,140 0.2750 -23.53%
2017-08-31 0 22 0.017 0.016 0.017 33,250,556 0.340 0.320 0.340 0.300 0.400 94,715,779 0.3511 -15.00%
2017-07-31 0 21 0.020 0.019 0.020 36,365,927 0.400 0.380 0.400 0.360 0.480 89,432,908 0.4066 -9.09%
2017-06-30 0 22 0.022 0.021 0.022 71,829,140 0.440 0.420 0.440 0.400 0.580 145,323,012 0.4943 -15.38%
2017-05-31 0 20 0.026 0.026 0.027 85,134,621 0.520 0.520 0.540 0.480 0.580 162,669,730 0.5234 4.00%
2017-04-28 0 17 0.025 0.025 0.026 42,794,196 0.500 0.500 0.520 0.480 0.560 83,075,800 0.5151 -7.41%
2017-03-31 0 23 0.027 0.026 0.027 77,942,175 0.540 0.520 0.540 0.500 0.620 137,638,616 0.5663 -12.90%
2017-02-28 0 20 0.031 0.030 0.031 467,741,136 0.620 0.600 0.620 0.500 0.740 760,621,877 0.6149 19.23%
2017-01-27 0 19 0.026 0.026 0.027 603,152,412 0.520 0.520 0.540 0.480 1.300 827,888,714 0.7285 -58.06%
2016-12-30 0 20 0.062 0.061 0.062 231,695,373 1.240 1.220 1.240 0.880 1.300 226,670,433 1.0222 16.98%
2016-11-30 0 22 0.053 0.053 0.055 187,996,958 1.060 1.060 1.100 0.900 1.160 178,811,351 1.0514 15.22%
2016-10-31 0 19 0.046 0.045 0.046 135,254,473 0.920 0.900 0.920 0.860 1.020 140,884,788 0.9600 0.00%
2016-09-30 0 21 0.046 0.045 0.046 173,757,284 0.920 0.900 0.920 0.660 0.940 224,691,694 0.7733 31.43%
2016-08-31 0 22 0.035 0.034 0.035 79,236,021 0.700 0.680 0.700 0.680 0.780 110,749,778 0.7155 -10.26%
2016-07-29 0 20 0.039 0.038 0.039 146,437,016 0.780 0.760 0.780 0.680 0.980 183,637,152 0.7974 -20.41%
2016-06-30 0 21 0.049 0.048 0.049 63,351,879 0.980 0.960 0.980 0.900 1.060 64,566,375 0.9812 0.00%
2016-05-31 0 21 0.049 0.048 0.049 134,156,966 0.980 0.960 0.980 0.900 1.060 136,399,071 0.9836 -7.55%
2016-04-29 0 20 0.053 0.052 0.053 316,186,765 1.060 1.040 1.060 0.920 1.240 290,401,683 1.0888 12.77%
2016-03-31 0 21 0.047 0.046 0.047 92,572,078 0.940 0.920 0.940 0.900 1.060 95,477,130 0.9696 -2.08%
2016-02-29 0 18 0.048 0.047 0.048 50,614,298 0.960 0.940 0.960 0.860 1.060 52,096,932 0.9715 -2.04%
2016-01-29 0 20 0.049 0.048 0.049 96,253,014 0.980 0.960 0.980 0.840 1.120 100,253,037 0.9601 -10.91%
2015-12-31 0 22 0.055 0.054 0.055 96,482,155 1.100 1.080 1.100 1.080 1.260 83,294,283 1.1583 1.85%
2015-11-30 0 21 0.054 0.053 0.054 427,679,319 1.080 1.060 1.080 0.960 1.420 349,563,179 1.2235 10.20%
2015-10-30 0 20 0.049 0.048 0.049 146,807,824 0.980 0.960 0.980 0.960 1.140 142,277,606 1.0318 0.00%
2015-09-30 0 20 0.049 0.048 0.049 126,660,896 0.980 0.960 0.980 0.940 1.180 121,398,200 1.0434 -3.92%
2015-08-31 0 21 0.051 0.051 0.052 222,069,916 1.020 1.020 1.040 0.880 1.280 205,970,893 1.0782 -16.39%
2015-07-31 0 22 0.061 0.060 0.061 828,689,614 1.220 1.200 1.220 0.800 1.920 625,388,355 1.3251 -35.11%
2015-06-30 0 22 0.094 0.093 0.094 2,598,907,134 1.880 1.860 1.880 1.800 2.600 1,193,713,242 2.1772 -9.62%
2015-05-29 0 19 0.104 0.103 0.104 2,347,297,266 2.080 2.060 2.080 1.400 2.280 1,288,510,346 1.8217 5.05%
2015-04-30 0 19 0.099 0.098 0.099 2,288,774,535 1.980 1.960 1.980 0.900 2.080 1,617,073,555 1.4154 65.00%
2015-03-31 0 22 0.060 0.059 0.060 289,565,408 1.200 1.180 1.200 0.960 1.360 250,976,417 1.1538 5.26%
2015-02-27 0 18 0.057 0.056 0.057 143,109,470 1.140 1.120 1.140 1.100 1.500 116,122,456 1.2324 -22.97%
2015-01-30 0 21 0.074 0.073 0.074 158,663,929 1.480 1.460 1.480 1.320 1.760 105,839,831 1.4991 0.00%
2014-12-31 2 21 0.074 0.074 0.075 273,948,059 1.480 1.480 1.500 1.380 2.980 143,004,287 1.9157 -39.34%
2014-11-28 1 20 0.122 0.122 0.123 783,876,343 2.440 2.440 2.460 1.080 3.200 358,938,211 2.1839 69.44%
2014-10-31 0 21 0.072 0.072 0.073 77,031,994 1.440 1.440 1.460 1.400 1.920 47,652,898 1.6165 -25.00%
2014-09-30 0 21 0.096 0.095 0.096 74,063,555 1.920 1.900 1.920 1.880 2.700 33,423,880 2.2159 -23.20%
2014-08-29 0 21 0.125 0.125 0.126 112,299,709 2.500 2.500 2.520 2.360 3.160 43,334,986 2.5914 -18.30%
2014-07-31 0 22 0.153 0.153 0.155 106,788,327 3.060 3.060 3.100 2.300 3.080 39,966,839 2.6719 33.04%
2014-06-30 0 20 0.115 0.115 0.117 64,179,104 2.300 2.300 2.340 2.100 2.900 26,185,754 2.4509 -12.88%
2014-05-30 0 20 0.132 0.132 0.135 125,452,322 2.640 2.640 2.700 1.960 2.940 50,441,924 2.4871 15.79%
2014-04-30 0 20 0.114 0.114 0.115 46,489,544 2.280 2.280 2.300 2.200 3.180 16,779,312 2.7706 -16.79%
2014-03-31 0 21 0.137 0.137 0.138 95,682,900 2.740 2.740 2.760 2.500 3.240 33,587,283 2.8488 -13.84%
2014-02-28 0 19 0.159 0.159 0.160 92,973,736 3.180 3.180 3.200 3.100 3.700 27,401,255 3.3930 -13.59%
2014-01-30 0 21 0.184 0.187 0.188 875,579,433 3.680 3.740 3.760 3.500 5.500 192,498,216 4.5485 -13.62%
2013-12-31 0 20 0.213 0.200 0.213 42,947,261 4.260 4.000 4.260 3.580 4.380 10,957,331 3.9195 -1.39%
2013-11-29 0 21 0.216 0.216 0.217 73,306,561 4.320 4.320 4.340 3.860 4.620 17,641,892 4.1553 -5.26%
2013-10-31 0 21 0.228 0.223 0.228 86,891,993 4.560 4.460 4.560 4.340 5.600 17,124,805 5.0740 -8.80%
2013-09-30 0 20 0.250 0.248 0.255 77,736,378 5.000 4.960 5.100 3.960 5.500 15,589,481 4.9865 20.19%
2013-08-30 0 21 0.208 0.203 0.214 12,054,091 4.160 4.060 4.280 3.700 4.540 2,913,262 4.1377 0.00%
2013-07-31 0 22 0.208 0.208 0.211 17,091,396 4.160 4.160 4.220 3.800 5.100 3,854,810 4.4338 6.67%
2013-06-28 0 19 0.195 0.194 0.200 3,757,957 3.900 3.880 4.000 3.520 4.160 968,037 3.8820 -2.50%
2013-05-31 0 21 0.200 0.194 0.203 6,002,460 4.000 3.880 4.060 3.600 4.200 1,533,295 3.9147 -0.99%
2013-04-30 0 20 0.202 0.195 0.202 6,237,122 4.040 3.900 4.040 3.840 4.360 1,532,260 4.0705 -5.16%
2013-03-28 0 20 0.213 0.204 0.213 6,952,228 4.260 4.080 4.260 4.000 5.000 1,618,458 4.2956 1.43%
2013-02-28 0 17 0.210 0.210 0.217 5,797,359 4.200 4.200 4.340 4.160 4.800 1,327,553 4.3670 -12.50%
2013-01-31 1 22 0.240 0.232 0.240 27,858,844 4.800 4.640 4.800 4.420 6.300 5,351,505 5.2058 -7.69%
2012-12-31 0 19 0.260 0.242 0.270 14,434,167 5.200 4.840 5.400 4.700 6.200 2,718,974 5.3087 4.00%
2012-11-30 0 22 0.250 0.241 0.250 5,870,081 5.000 4.820 5.000 4.120 5.300 1,219,877 4.8120 5.49%
2012-10-31 0 20 0.237 0.236 0.238 8,073,845 4.740 4.720 4.760 4.400 5.300 1,639,248 4.9253 7.73%
2012-09-28 0 20 0.220 0.220 0.227 7,045,781 4.400 4.400 4.540 4.000 4.780 1,605,090 4.3896 0.00%
2012-08-31 0 23 0.220 0.215 0.220 6,872,262 4.400 4.300 4.400 3.640 4.900 1,595,388 4.3076 7.32%
2012-07-31 0 21 0.205 0.180 0.205 3,552,997 4.100 3.600 4.100 3.800 4.440 866,192 4.1019 -4.65%
2012-06-29 0 21 0.215 0.215 0.221 7,920,639 4.300 4.300 4.420 3.200 5.100 1,770,160 4.4745 19.44%
2012-05-31 0 22 0.180 0.165 0.185 5,732,610 3.600 3.300 3.700 3.160 5.100 1,345,890 4.2593 -9.55%
2012-04-30 0 18 0.199 0.194 0.200 2,638,718 3.980 3.880 4.000 3.760 4.460 640,008 4.1229 -10.36%
2012-03-30 0 22 0.222 0.207 0.223 15,146,705 4.440 4.140 4.460 4.000 5.800 3,121,160 4.8529 -7.50%
2012-02-29 0 21 0.240 0.237 0.240 13,638,895 4.800 4.740 4.800 3.000 5.200 3,276,035 4.1632 52.87%
2012-01-31 0 18 0.157 0.153 0.159 4,406,226 3.140 3.060 3.180 3.020 3.500 1,378,132 3.1972 -4.85%
2011-12-30 0 20 0.165 0.161 0.165 1,231,775 3.300 3.220 3.300 3.040 3.820 372,905 3.3032 0.00%
2011-11-30 0 22 0.165 0.163 0.165 699,583 3.300 3.260 3.300 3.220 3.900 198,917 3.5170 -8.33%
2011-10-31 0 20 0.180 0.173 0.181 2,675,461 3.600 3.460 3.620 2.660 3.860 812,753 3.2919 21.62%
2011-09-30 0 20 0.148 0.145 0.148 4,117,345 2.960 2.900 2.960 2.800 4.780 1,131,150 3.6400 -35.65%
2011-08-31 0 23 0.230 0.230 0.248 8,443,828 4.600 4.600 4.960 3.900 6.100 1,714,109 4.9261 -23.33%
2011-07-29 0 20 0.300 0.290 0.300 6,805,808 6.000 5.800 6.000 5.800 7.000 1,094,182 6.2200 -11.76%
2011-06-30 0 21 0.340 0.340 0.345 5,917,952 6.800 6.800 6.900 6.300 7.600 849,999 6.9623 -10.53%
2011-05-31 0 20 0.380 0.375 0.380 35,880,780 7.600 7.500 7.600 7.300 9.000 4,439,279 8.0826 -5.00%
2011-04-29 0 18 0.400 0.390 0.400 29,137,505 8.000 7.800 8.000 7.400 8.700 3,590,433 8.1153 11.11%
2011-03-31 0 23 0.360 0.355 0.360 22,575,470 7.200 7.100 7.200 6.300 8.200 3,131,366 7.2095 2.86%
2011-02-28 0 18 0.350 0.350 0.355 7,128,115 7.000 7.000 7.100 6.500 7.800 1,003,198 7.1054 -5.41%
2011-01-31 0 21 0.370 0.370 0.380 18,750,754 7.400 7.400 7.600 7.400 9.400 2,204,891 8.5042 -11.90%
2010-12-31 0 22 0.420 0.415 0.420 14,677,435 8.400 8.300 8.400 8.000 9.700 1,622,290 9.0474 -10.64%
2010-11-30 0 22 0.470 0.465 0.470 58,037,808 9.400 9.300 9.400 9.100 10.60 5,947,022 9.7591 -1.05%
2010-10-29 0 20 0.475 0.465 0.475 80,703,034 9.500 9.300 9.500 8.800 10.80 8,135,745 9.9196 -1.04%
2010-09-30 0 21 0.480 0.465 0.480 77,013,252 9.600 9.300 9.600 8.600 10.40 7,931,947 9.7092 9.09%
2010-08-31 0 22 0.440 0.440 0.445 105,339,600 8.800 8.800 8.900 6.800 11.00 11,680,420 9.0185 15.79%
2010-07-30 0 21 0.380 0.380 0.385 19,771,143 7.600 7.600 7.700 7.300 8.000 2,580,440 7.6619 -2.56%
2010-06-30 0 21 0.390 0.385 0.390 32,146,765 7.800 7.700 7.800 7.500 9.300 3,722,579 8.6356 -14.29%
2010-05-31 0 20 0.455 0.445 0.455 122,042,362 9.100 8.900 9.100 7.400 14.00 11,069,405 11.025 -33.09%
2010-04-30 0 19 0.680 0.670 0.680 439,770,405 13.60 13.40 13.60 12.60 18.40 27,016,529 16.278 -21.84%
2010-03-31 0 23 0.870 0.870 0.880 496,179,201 17.40 17.40 17.60 10.00 18.00 35,970,297 13.794 58.18%
2010-02-26 0 18 0.550 0.540 0.550 96,216,207 11.00 10.80 11.00 9.200 11.00 9,668,631 9.9514 12.27%
2010-01-29 0 20 0.495 0.490 0.495 259,478,520 9.798 9.699 9.798 8.511 11.28 26,408,635 9.8255 10.00%
2009-12-31 0 22 0.450 0.445 0.450 170,485,155 8.907 8.808 8.907 6.532 10.09 20,662,232 8.2511 36.36%
2009-11-30 0 21 0.330 0.330 0.335 42,213,279 6.532 6.532 6.631 6.433 7.918 5,720,265 7.3796 -4.35%
2009-10-30 0 20 0.345 0.340 0.345 21,772,329 6.829 6.730 6.829 5.938 7.720 3,148,341 6.9155 11.29%
2009-09-30 0 22 0.310 0.305 0.320 12,610,912 6.136 6.037 6.334 5.938 7.126 1,877,182 6.7180 -13.89%
2009-08-31 0 21 0.360 0.355 0.360 34,572,821 7.126 7.027 7.126 6.928 8.412 4,504,682 7.6749 -5.26%
2009-07-31 0 22 0.380 0.375 0.380 28,674,972 7.522 7.423 7.522 5.938 7.720 4,211,888 6.8081 18.75%
2009-06-30 0 22 0.320 0.320 0.325 41,755,949 6.334 6.334 6.433 5.146 7.324 6,649,686 6.2794 16.36%
2009-05-29 0 19 0.275 0.270 0.275 6,634,852 5.443 5.344 5.443 4.176 5.740 1,248,341 5.3149 27.91%
2009-04-30 0 20 0.215 0.206 0.215 11,938,773 4.256 4.078 4.256 2.969 5.443 2,734,181 4.3665 39.61%
2009-03-31 0 22 0.154 0.152 0.154 10,278,860 3.048 3.009 3.048 2.573 3.147 3,544,653 2.8998 4.05%
2009-02-27 0 20 0.148 0.146 0.149 4,628,542 2.929 2.890 2.949 2.967 4.104 1,335,324 3.4662 -0.63%
2009-01-30 0 18 0.153 0.153 0.155 5,141,508 2.948 2.948 2.986 2.505 3.853 1,669,651 3.0794 17.69%
2008-12-31 0 21 0.130 0.130 0.135 5,063,037 2.505 2.505 2.601 1.888 4.046 1,931,623 2.6211 35.42%
2008-11-28 0 20 0.096 0.096 0.099 1,693,839 1.850 1.850 1.907 1.561 2.582 818,222 2.0701 -16.52%
2008-10-31 0 21 0.115 0.115 0.116 5,467,258 2.216 2.216 2.235 1.946 4.817 1,676,980 3.2602 -51.06%
2008-09-30 0 21 0.235 0.230 0.239 7,070,085 4.528 4.431 4.605 4.008 5.010 1,511,892 4.6763 -11.32%
2008-08-29 0 19 0.265 0.265 0.290 2,355,249 5.106 5.106 5.588 4.624 6.069 448,703 5.2490 -19.70%
2008-07-31 0 22 0.330 0.300 0.330 2,592,048 6.358 5.780 6.358 5.401 6.647 444,987 5.8250 3.23%
2008-06-30 0 20 0.325 0.325 0.330 4,418,091 6.159 6.159 6.254 6.064 7.391 673,644 6.5585 -9.72%
2008-05-30 0 20 0.360 0.360 0.370 6,300,934 6.823 6.823 7.012 6.823 7.770 898,221 7.0149 -11.11%
2008-04-30 0 21 0.405 0.400 0.405 3,999,679 7.675 7.581 7.675 6.633 7.960 567,462 7.0484 15.71%
2008-03-31 0 19 0.350 0.350 0.360 8,109,093 6.633 6.633 6.823 6.444 7.741 1,127,034 7.1951 -15.27%
2008-02-29 0 19 0.445 0.445 0.450 24,745,146 7.829 7.829 7.917 7.125 8.532 3,236,623 7.6454 5.95%
2008-01-31 0 22 0.420 0.415 0.425 32,641,050 7.389 7.301 7.477 6.509 10.20 3,931,976 8.3014 -27.59%
2007-12-31 0 19 0.580 0.570 0.590 26,130,106 10.20 10.03 10.38 9.676 13.55 2,317,819 11.274 -22.67%
2007-11-30 1 22 0.750 0.730 0.750 227,629,738 13.19 12.84 13.19 11.79 16.36 15,472,000 14.712 -14.77%
2007-10-31 2 21 0.880 0.870 0.880 271,029,626 15.48 15.31 15.48 8.444 17.24 19,482,719 13.911 62.96%
2007-09-28 0 19 0.540 0.530 0.540 117,737,438 9.500 9.324 9.500 9.324 13.02 10,458,158 11.258 -16.92%
2007-08-31 0 23 0.650 0.640 0.650 102,195,502 11.44 11.26 11.44 8.796 14.78 8,131,734 12.567 -16.67%
2007-07-31 0 21 0.780 0.770 0.780 52,600,916 13.72 13.55 13.72 13.19 15.10 3,674,188 14.316 -5.94%
2007-06-29 0 20 0.850 0.850 0.870 257,897,368 14.59 14.59 14.93 13.04 16.13 17,355,995 14.859 13.33%
2007-05-31 0 21 0.750 0.750 0.760 141,481,298 12.87 12.87 13.04 9.268 14.42 12,217,876 11.580 36.36%
2007-04-30 0 18 0.550 0.540 0.550 56,745,850 9.440 9.268 9.440 9.097 10.64 5,674,962 9.9993 -1.79%
2007-03-30 0 22 0.560 0.560 0.570 37,949,381 9.612 9.612 9.783 7.123 9.955 4,361,238 8.7015 7.69%
2007-02-28 3 18 0.520 0.510 0.520 143,983,028 8.925 8.753 8.925 7.571 10.89 15,707,097 9.1667 20.60%
2007-01-31 0 22 0.435 0.430 0.435 18,060,837 7.401 7.316 7.401 6.465 7.656 2,517,843 7.1731 8.75%
2006-12-29 0 19 0.400 0.400 0.405 10,434,570 6.805 6.805 6.890 6.805 7.316 1,468,533 7.1054 -6.98%
2006-11-30 0 22 0.430 0.430 0.435 12,704,337 7.316 7.316 7.401 7.231 7.996 1,674,119 7.5887 -3.37%
2006-10-31 0 20 0.445 0.445 0.455 12,992,402 7.571 7.571 7.741 7.231 8.251 1,697,313 7.6547 1.14%
2006-09-29 0 21 0.440 0.435 0.440 18,967,005 7.486 7.401 7.486 7.401 8.677 2,320,812 8.1726 -6.38%
2006-08-31 0 23 0.470 0.470 0.475 16,140,249 7.996 7.996 8.081 7.060 8.336 2,077,840 7.7678 10.59%
2006-07-31 1 21 0.425 0.420 0.425 14,785,027 7.231 7.145 7.231 6.820 8.317 1,941,083 7.6169 -3.41%
2006-06-30 0 22 0.450 0.445 0.450 12,571,916 7.486 7.403 7.486 6.737 8.068 1,691,884 7.4307 -3.23%
2006-05-30 0 20 0.465 0.465 0.470 49,052,803 7.735 7.735 7.818 6.404 8.650 6,386,694 7.6805 19.23%
2006-04-28 0 17 0.390 0.385 0.390 18,880,278 6.488 6.404 6.488 6.072 7.569 2,790,511 6.7659 4.00%
2006-03-31 0 23 0.375 0.375 0.380 9,070,556 6.238 6.238 6.321 6.072 6.820 1,409,671 6.4345 -6.25%
2006-02-28 0 20 0.400 0.395 0.400 21,373,466 6.654 6.571 6.654 6.099 7.763 3,066,658 6.9696 5.00%
2006-01-27 0 19 0.400 0.395 0.405 7,035,120 6.337 6.258 6.416 5.703 6.812 1,095,261 6.4232 2.56%
2005-12-30 0 20 0.390 0.380 0.390 2,263,460 6.179 6.020 6.179 5.228 6.179 389,830 5.8063 2.63%
2005-11-30 0 22 0.380 0.380 0.400 1,976,780 6.020 6.020 6.337 5.307 6.179 333,527 5.9269 10.14%
2005-10-31 0 20 0.345 0.325 0.345 2,181,480 5.466 5.149 5.466 4.990 6.575 367,612 5.9342 -16.87%
2005-09-30 0 21 0.415 0.405 0.415 3,254,360 6.575 6.416 6.575 6.337 6.971 484,258 6.7203 -3.49%
2005-08-31 0 23 0.430 0.425 0.430 13,967,260 6.812 6.733 6.812 6.337 7.684 1,962,658 7.1165 3.61%
2005-07-29 0 20 0.415 0.410 0.415 3,610,280 6.575 6.496 6.575 6.101 6.874 545,559 6.6176 -2.15%
2005-06-30 0 22 0.435 0.435 0.440 9,004,420 6.719 6.719 6.797 6.024 7.414 1,295,290 6.9517 7.41%
2005-05-31 0 20 0.405 0.405 0.415 8,088,560 6.256 6.256 6.410 6.024 7.414 1,215,532 6.6543 -11.96%
2005-04-29 0 20 0.460 0.460 0.465 26,796,900 7.105 7.105 7.183 6.024 9.268 3,599,337 7.4450 -23.33%
2005-03-31 0 21 0.600 0.590 0.600 11,761,800 9.268 9.114 9.268 8.959 10.19 1,212,684 9.6990 -10.45%
2005-02-28 0 17 0.670 0.660 0.670 19,290,195 10.35 10.19 10.35 8.498 10.81 1,955,923 9.8625 17.58%
2005-01-31 0 21 0.580 0.570 0.580 22,451,640 8.802 8.650 8.802 8.347 10.17 2,452,335 9.1552 -13.43%
2004-12-31 0 22 0.670 0.660 0.670 29,530,580 10.17 10.02 10.17 9.712 11.38 2,786,553 10.598 -10.67%
2004-11-30 0 22 0.750 0.740 0.750 54,343,500 11.38 11.23 11.38 11.08 12.60 4,635,425 11.724 0.00%
2004-10-29 0 19 0.750 0.750 0.760 22,055,040 11.38 11.38 11.53 11.23 12.75 1,819,483 12.122 -7.41%
2004-09-30 0 21 0.810 0.810 0.820 94,934,160 12.29 12.29 12.44 11.99 13.96 7,292,957 13.017 -1.22%
2004-08-31 0 22 0.820 0.810 0.820 26,376,860 12.44 12.29 12.44 11.84 13.35 2,080,492 12.678 -2.38%
2004-07-30 0 21 0.840 0.830 0.840 29,592,692 12.75 12.60 12.75 12.06 13.70 2,303,214 12.848 3.12%
2004-06-30 1 21 0.830 0.810 0.830 22,302,200 12.36 12.06 12.36 11.17 12.96 1,858,004 12.003 1.22%
2004-05-31 0 20 0.820 0.820 0.830 15,148,820 12.21 12.21 12.36 9.681 13.85 1,312,058 11.546 -4.65%
2004-04-30 0 19 0.860 0.860 0.870 17,575,920 12.81 12.81 12.96 12.66 15.49 1,194,892 14.709 -9.47%
2004-03-31 0 23 0.950 0.950 0.960 43,735,080 14.15 14.15 14.30 13.55 16.23 2,949,360 14.829 -11.21%
2004-02-27 0 20 1.070 1.070 1.080 296,779,700 15.94 15.94 16.08 14.71 18.02 18,072,863 16.421 5.21%
2004-01-30 0 19 1.040 1.040 1.050 173,646,560 15.15 15.15 15.29 13.11 15.44 11,931,313 14.554 15.56%
2003-12-31 0 21 0.900 0.890 0.900 71,785,320 13.11 12.96 13.11 11.80 13.98 5,518,210 13.009 -1.10%
2003-11-28 0 20 0.910 0.900 0.910 69,039,840 13.25 13.11 13.25 11.65 14.71 5,141,962 13.427 -5.21%
2003-10-31 0 22 0.960 0.960 0.970 222,500,640 13.98 13.98 14.13 13.40 16.17 15,053,071 14.781 -5.88%
2003-09-30 0 21 1.020 1.010 1.020 316,946,060 14.86 14.71 14.86 14.27 17.48 19,955,965 15.882 -4.67%
2003-08-29 0 21 1.070 1.070 1.080 419,049,608 15.58 15.58 15.73 13.84 17.19 26,731,996 15.676 -4.46%
2003-07-31 4 22 1.120 - - 1,066,637,852 16.31 - - 9.318 18.35 70,984,696 15.026 72.42%
2003-06-30 0 20 0.660 0.650 0.660 157,001,000 9.461 9.318 9.461 8.314 10.89 16,226,137 9.6758 10.00%
2003-05-30 0 20 0.600 0.590 0.600 93,172,200 8.601 8.458 8.601 7.311 9.318 11,173,293 8.3388 11.11%
2003-04-30 0 20 0.540 0.520 0.540 54,664,160 7.741 7.454 7.741 6.522 8.601 7,263,673 7.5257 -8.47%
2003-03-31 0 21 0.590 0.580 0.590 118,830,760 8.458 8.314 8.458 8.314 10.03 12,612,578 9.4216 -10.61%
2003-02-28 0 19 0.660 0.650 0.660 271,044,420 9.461 9.318 9.461 7.781 10.75 28,348,846 9.5610 17.41%
2003-01-30 0 21 0.580 0.570 0.580 171,020,060 8.058 7.919 8.058 5.974 8.614 22,693,826 7.5360 28.89%
2002-12-31 0 20 0.450 0.435 0.450 48,632,680 6.252 6.044 6.252 5.488 6.808 7,856,729 6.1899 0.00%
2002-11-29 0 21 0.450 0.445 0.450 30,962,260 6.252 6.183 6.252 5.835 8.336 4,779,390 6.4783 -10.00%
2002-10-31 0 21 0.500 0.480 0.500 46,078,520 6.947 6.669 6.947 5.905 7.364 7,168,653 6.4278 12.36%
2002-09-30 0 21 0.445 0.430 0.445 56,976,380 6.183 5.974 6.183 5.558 7.364 8,546,244 6.6668 -12.75%
2002-08-30 0 1 0.510 0.500 0.510 35,408,020 7.086 6.947 7.086 6.808 7.503 4,934,567 7.1755

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top