GLOBAL LINK COMMUNICATIONS HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08060  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 0.093 0.090 0.105 521,208 0.093 0.090 0.105 0.093 0.093 7,095,606 0.0735 -1.06%
2025-11-28 0 20 0.094 0.090 - 91,980 0.094 0.090 - 0.092 0.101 924,799 0.0995 -4.08%
2025-10-31 0 20 0.098 0.094 0.102 42,292 0.098 0.094 0.102 0.092 0.102 428,730 0.0986 4.26%
2025-09-30 0 22 0.094 0.093 0.098 256,975 0.094 0.093 0.098 0.088 0.128 2,662,408 0.0965 -26.56%
2025-08-29 0 21 0.128 0.127 0.128 286,482 0.128 0.127 0.128 0.083 0.135 2,459,484 0.1165 43.82%
2025-07-31 0 22 0.089 0.084 0.093 28,829 0.089 0.084 0.093 0.082 0.093 345,392 0.0835 1.14%
2025-06-30 0 21 0.088 0.083 0.098 301,633 0.088 0.083 0.098 0.087 0.100 3,456,000 0.0873 4.76%
2025-05-30 0 20 0.084 0.083 0.097 30,054 0.084 0.083 0.097 0.081 0.091 351,134 0.0856 3.70%
2025-04-30 0 19 0.081 0.081 0.090 3,727 0.081 0.081 0.090 0.081 0.087 44,095 0.0845 -5.81%
2025-03-31 0 21 0.086 0.081 0.087 17,470 0.086 0.081 0.087 0.082 0.090 206,628 0.0845 -6.52%
2025-02-28 0 20 0.092 0.085 0.095 71,591 0.092 0.085 0.095 0.080 0.092 856,597 0.0836 13.58%
2025-01-28 0 19 0.081 0.080 0.100 2,447 0.081 0.080 0.100 0.080 0.081 30,496 0.0802 -2.41%
2024-12-31 0 20 0.083 0.083 0.088 3,889 0.083 0.083 0.088 0.083 0.088 46,977 0.0828 -1.19%
2024-11-29 0 21 0.084 0.083 0.090 12,242 0.084 0.083 0.090 0.084 0.086 145,760 0.0840 -4.55%
2024-10-31 0 21 0.088 0.086 0.092 154,054 0.088 0.086 0.092 0.083 0.108 1,690,875 0.0911 -10.20%
2024-09-30 0 19 0.098 0.087 0.098 48,304 0.098 0.087 0.098 0.083 0.110 534,139 0.0904 18.07%
2024-08-30 0 22 0.083 0.083 - 9,707 0.083 0.083 - 0.083 0.085 117,396 0.0827 0.00%
2024-07-31 0 22 0.083 0.083 - 102,508 0.083 0.083 - 0.078 0.131 1,103,406 0.0929 -3.49%
2024-06-28 0 19 0.086 0.084 0.104 366,645 0.086 0.084 0.104 0.057 0.160 3,847,016 0.0953 50.88%
2024-05-31 0 21 0.057 0.057 0.066 12,144 0.057 0.057 0.066 0.045 0.056 245,363 0.0495 0.00%
2024-04-30 0 20 0.057 0.048 0.057 125,477 0.057 0.048 0.057 0.053 0.079 1,891,416 0.0663 7.55%
2024-03-28 0 20 0.053 0.043 0.054 7,800 0.053 0.043 0.054 0.042 0.056 160,360 0.0486 26.19%
2024-02-29 0 19 0.042 0.042 0.056 6,285 0.042 0.042 0.056 0.037 0.047 150,124 0.0419 -14.29%
2024-01-31 0 22 0.049 0.046 0.064 224,738 0.049 0.046 0.064 0.031 0.096 3,809,810 0.0590 -24.62%
2023-12-29 0 19 0.065 0.054 - 3,690 0.065 0.054 - 0.059 0.065 60,000 0.0615 16.07%
2023-11-30 0 22 0.056 0.049 0.061 8,244 0.056 0.049 0.061 0.042 0.056 170,372 0.0484 5.66%
2023-10-31 0 20 0.053 0.046 0.053 1,715 0.053 0.046 0.053 0.051 0.057 30,868 0.0556 -7.02%
2023-09-29 0 19 0.057 0.051 0.059 9,599 0.057 0.051 0.059 0.055 0.074 154,458 0.0621 -25.00%
2023-08-31 0 23 0.076 0.062 0.076 75,102 0.076 0.062 0.076 0.050 0.140 1,035,832 0.0725 49.02%
2023-07-31 0 20 0.051 0.047 0.074 6,133 0.051 0.047 0.074 0.047 0.062 114,465 0.0536 -15.00%
2023-06-30 0 21 0.060 0.060 0.078 4,827 0.060 0.060 0.078 0.060 0.060 80,596 0.0599 0.00%
2023-05-31 0 21 0.060 0.057 0.061 9,293 0.060 0.057 0.061 0.060 0.066 145,488 0.0639 -11.76%
2023-04-28 0 17 0.068 0.065 0.089 3,768 0.068 0.065 0.089 0.067 0.074 52,232 0.0721 -12.82%
2023-03-31 0 23 0.078 0.074 0.097 6,217 0.078 0.074 0.097 0.073 0.079 82,605 0.0753 -13.33%
2023-02-28 0 20 0.090 0.066 0.114 42,641 0.090 0.066 0.114 0.073 0.112 521,216 0.0818 15.38%
2023-01-31 0 18 0.078 0.062 0.091 22,262 0.078 0.062 0.091 0.076 0.092 267,201 0.0833 -15.22%
2022-12-30 0 20 0.092 0.092 0.125 4,355 0.092 0.092 0.125 0.091 0.103 46,919 0.0928 -22.69%
2022-11-30 0 22 0.119 - 0.125 14,270 0.119 - 0.125 0.085 0.129 130,000 0.1098 23.96%
2022-10-31 0 20 0.096 0.085 0.119 981 0.096 0.085 0.119 0.096 0.096 10,248 0.0957 0.00%
2022-09-30 0 21 0.096 0.096 - 3,950 0.096 0.096 - 0.095 0.110 40,000 0.0988 -4.00%
2022-08-31 0 23 0.100 0.098 0.121 13,138 0.100 0.098 0.121 0.100 0.101 132,175 0.0994 -0.99%
2022-07-29 0 20 0.101 0.101 0.128 25,781 0.101 0.101 0.128 0.101 0.110 243,114 0.1060 -15.83%
2022-06-30 0 21 0.120 0.120 0.124 56,630 0.120 0.120 0.124 0.095 0.120 547,446 0.1034 9.09%
2022-05-31 0 20 0.110 0.101 0.117 71,132 0.110 0.101 0.117 0.100 0.144 595,496 0.1195 -18.52%
2022-04-29 0 18 0.135 - 0.130 30,720 0.135 - 0.130 0.102 0.156 240,003 0.1280 32.35%
2022-03-31 0 23 0.102 0.098 0.115 59,507 0.102 0.098 0.115 0.091 0.115 594,238 0.1001 -11.30%
2022-02-28 0 17 0.115 0.109 0.129 114,574 0.115 0.109 0.129 0.113 0.170 870,209 0.1317 -11.54%
2022-01-31 0 21 0.130 0.111 0.142 267,930 0.130 0.111 0.142 0.122 0.270 1,456,000 0.1840 -15.03%
2021-12-31 0 22 0.153 - 0.153 266,064 0.153 - 0.153 0.130 0.249 1,541,372 0.1726 -24.26%
2021-11-30 0 22 0.202 - 0.202 9,009 0.202 - 0.202 0.200 0.240 41,241 0.2184 -30.34%
2021-10-29 0 18 0.290 - 0.290 139,901 0.290 - 0.290 0.152 0.385 575,349 0.2432 74.70%
2021-09-30 0 21 0.166 0.166 0.197 172,524 0.166 0.166 0.197 0.142 0.450 775,452 0.2225 -33.06%
2021-08-31 0 22 0.248 - 0.248 133,361 0.248 - 0.248 0.142 0.345 616,651 0.2163 37.78%
2021-07-30 0 21 0.180 0.145 - 71,430 0.180 0.145 - 0.135 0.200 385,786 0.1852 -1.64%
2021-06-30 0 21 0.183 0.135 0.186 68,420 0.183 0.135 0.186 0.165 0.204 361,032 0.1895 5.17%
2021-05-31 0 20 0.174 0.122 0.240 74,645 0.174 0.122 0.240 0.118 0.185 447,169 0.1669 26.09%
2021-04-30 0 19 0.138 0.118 0.180 89,697 0.138 0.118 0.180 0.116 0.139 676,765 0.1325 10.40%
2021-03-31 0 23 0.125 0.120 0.140 16,674 0.125 0.120 0.140 0.124 0.133 130,938 0.1273 -6.72%
2021-02-26 0 18 0.134 0.126 0.145 55,264 0.134 0.126 0.145 0.119 0.177 380,039 0.1454 -21.18%
2021-01-29 0 20 0.170 - 0.170 44,896 0.170 - 0.170 0.117 0.180 312,088 0.1439 20.57%
2020-12-31 0 22 0.141 0.120 0.149 18,483 0.141 0.120 0.149 0.113 0.141 138,708 0.1333 11.90%
2020-11-30 0 21 0.126 0.108 0.140 47,100 0.126 0.108 0.140 0.108 0.128 403,361 0.1168 16.67%
2020-10-30 0 18 0.108 0.108 0.132 412,294 0.108 0.108 0.132 0.108 0.209 2,409,058 0.1711 -21.17%
2020-09-30 0 22 0.137 0.137 0.330 11,212 0.137 0.137 0.330 0.136 0.213 67,489 0.1661 -11.61%
2020-08-31 0 21 0.155 0.135 0.245 6,097 0.155 0.135 0.245 0.155 0.155 41,071 0.1485 -3.12%
2020-07-31 0 22 0.160 0.136 0.600 48,415 0.160 0.136 0.600 0.131 0.240 310,779 0.1558 12.68%
2020-06-30 0 21 0.142 0.130 0.380 294,921 0.142 0.130 0.380 0.106 0.380 1,482,649 0.1989 5.19%
2020-05-29 0 20 0.135 0.135 0.150 158,069 0.135 0.135 0.150 0.130 0.240 885,459 0.1785 -43.75%
2020-04-29 0 19 0.240 0.240 0.390 11,119 0.240 0.240 0.390 0.240 0.240 46,838 0.2374 2.56%
2020-03-31 0 22 0.234 0.185 0.390 141,405 0.234 0.185 0.390 0.234 0.295 497,968 0.2840 -20.68%
2020-02-28 0 20 0.295 0.295 0.315 136,319 0.295 0.295 0.315 0.285 0.320 458,821 0.2971 -13.24%
2020-01-31 0 20 0.340 0.305 0.400 160,655 0.340 0.305 0.400 0.270 0.360 495,261 0.3244 -2.86%
2019-12-31 0 20 0.035 0.035 0.041 137,988 0.350 0.350 0.410 0.330 0.450 366,862 0.3761 -18.60%
2019-11-29 0 21 0.043 0.043 0.045 412,331 0.430 0.430 0.450 0.400 0.580 849,482 0.4854 -4.44%
2019-10-31 0 21 0.045 0.040 0.045 245,749 0.450 0.400 0.450 0.370 0.500 589,188 0.4171 12.50%
2019-09-30 0 21 0.040 0.035 0.049 297,964 0.400 0.350 0.490 0.340 0.490 732,908 0.4066 -6.98%
2019-08-30 0 22 0.043 0.041 0.043 650,273 0.430 0.410 0.430 0.290 0.560 1,687,469 0.3854 0.00%
2019-07-31 0 22 0.043 0.038 0.045 29,340 0.430 0.380 0.450 0.360 0.450 70,905 0.4138 -12.24%
2019-06-28 0 19 0.049 0.041 0.049 221,893 0.490 0.410 0.490 0.410 0.620 437,384 0.5073 -15.52%
2019-05-31 0 21 0.058 0.048 0.061 211,230 0.580 0.480 0.610 0.440 0.600 396,548 0.5327 -1.69%
2019-04-30 0 19 0.059 0.055 0.080 595,037 0.590 0.550 0.800 0.550 0.810 960,200 0.6197 0.00%
2019-03-29 0 21 0.059 0.052 0.059 179,493 0.590 0.520 0.590 0.500 0.700 319,285 0.5622 9.26%
2019-02-28 0 17 0.054 0.054 0.075 67,994 0.540 0.540 0.750 0.450 0.530 139,759 0.4865 1.89%
2019-01-31 0 22 0.053 0.052 0.068 182,263 0.530 0.520 0.680 0.470 0.770 285,994 0.6373 -1.85%
2018-12-31 0 19 0.054 0.045 0.079 261,851 0.540 0.450 0.790 0.500 0.610 448,788 0.5835 -16.92%
2018-11-30 0 22 0.065 0.060 0.069 546,735 0.650 0.600 0.690 0.570 0.910 819,993 0.6668 -7.14%
2018-10-31 0 21 0.070 0.069 0.070 678,874 0.700 0.690 0.700 0.630 1.200 725,270 0.9360 -35.78%
2018-09-28 0 19 0.109 0.089 0.109 281,876 1.090 0.890 1.090 0.820 1.090 302,252 0.9326 14.74%
2018-08-31 0 23 0.095 0.094 0.095 484,105 0.950 0.940 0.950 0.900 1.390 439,804 1.1007 -12.84%
2018-07-31 0 21 0.109 0.098 0.130 332,403 1.090 0.980 1.300 0.950 1.210 322,140 1.0319 -0.91%
2018-06-29 0 20 0.110 0.096 0.115 697,934 1.100 0.960 1.150 0.930 1.330 658,224 1.0603 4.76%
2018-05-31 0 21 0.105 0.101 0.106 617,983 1.050 1.010 1.060 0.890 1.280 594,540 1.0394 -13.93%
2018-04-30 0 19 0.122 0.122 0.130 209,417 1.220 1.220 1.300 1.180 1.380 164,920 1.2698 -12.23%
2018-03-29 0 21 0.139 0.124 0.140 145,118 1.390 1.240 1.400 1.130 1.520 114,484 1.2676 -0.71%
2018-02-28 0 18 0.140 0.121 0.140 289,377 1.400 1.210 1.400 1.130 1.540 207,064 1.3975 0.00%
2018-01-31 0 22 0.140 0.131 0.140 983,406 1.400 1.310 1.400 1.200 1.600 715,066 1.3753 -9.09%
2017-12-29 0 19 0.154 0.154 0.164 1,673,821 1.540 1.540 1.640 1.460 2.100 985,502 1.6984 -4.35%
2017-11-30 0 22 0.161 0.160 0.175 3,587,952 1.610 1.600 1.750 0.950 1.850 2,514,412 1.4270 61.00%
2017-10-31 0 20 0.100 0.099 0.110 214,044 1.000 0.990 1.100 0.980 1.140 206,341 1.0373 -15.25%
2017-09-29 0 21 0.118 0.102 0.118 644,583 1.180 1.020 1.180 0.940 1.280 597,807 1.0782 -5.60%
2017-08-31 0 22 0.125 0.106 0.160 723,168 1.250 1.060 1.600 0.850 2.200 605,986 1.1934 30.21%
2017-07-31 0 21 0.096 0.091 0.115 591,373 0.960 0.910 1.150 0.820 1.050 601,232 0.9836 -6.80%
2017-06-30 0 22 0.103 0.100 0.106 382,880 1.030 1.000 1.060 0.900 1.380 316,700 1.2090 -30.87%
2017-05-31 0 20 0.149 0.138 0.149 194,599 1.490 1.380 1.490 1.370 1.590 135,264 1.4387 -0.67%
2017-04-28 0 17 0.150 0.138 0.160 212,576 1.500 1.380 1.600 1.500 1.650 137,232 1.5490 -10.71%
2017-03-31 0 23 0.168 0.152 0.176 657,170 1.680 1.520 1.760 1.470 1.800 399,500 1.6450 -2.89%
2017-02-28 0 20 0.173 0.172 0.174 379,169 1.730 1.720 1.740 1.600 1.730 227,704 1.6652 6.13%
2017-01-27 0 19 0.163 0.163 0.178 1,059,297 1.630 1.630 1.780 1.600 2.400 569,132 1.8613 -32.92%
2016-12-30 0 20 0.243 0.243 0.246 7,258,445 2.430 2.430 2.460 1.800 2.550 3,139,108 2.3123 10.45%
2016-11-30 0 22 0.220 0.220 0.242 3,877,640 2.200 2.200 2.420 1.460 2.600 1,890,000 2.0517 46.67%
2016-10-31 0 19 0.150 0.145 0.155 2,598,646 1.500 1.450 1.550 1.320 1.910 1,583,052 1.6415 7.91%
2016-09-30 0 21 0.139 0.139 0.159 366,560 1.390 1.390 1.590 1.350 1.610 248,000 1.4781 -7.33%
2016-08-31 0 22 0.150 0.135 0.165 666,920 1.500 1.350 1.650 1.350 1.730 418,000 1.5955 -12.28%
2016-07-29 0 20 0.171 0.171 0.180 674,290 1.710 1.710 1.800 1.710 2.000 371,000 1.8175 -10.00%
2016-06-30 0 21 0.190 0.185 0.190 8,633,360 1.900 1.850 1.900 1.810 3.050 4,004,000 2.1562 -5.94%
2016-05-31 0 21 0.202 0.202 0.210 5,752,220 2.020 2.020 2.100 1.760 3.300 2,338,000 2.4603 -33.77%
2016-04-29 0 20 0.305 0.305 0.315 39,426,758 3.050 3.050 3.150 1.260 3.300 16,643,590 2.3689 142.06%
2016-03-31 0 21 0.126 0.120 0.127 3,148,840 1.260 1.200 1.270 1.080 1.690 2,465,000 1.2774 -15.44%
2016-02-29 1 18 - - - 714,600 1.490 - - 1.310 1.700 480,000 1.4888 -6.87%
2016-01-29 0 20 0.160 0.141 0.160 2,912,560 1.600 1.410 1.600 1.400 1.900 1,779,000 1.6372 -17.95%
2015-12-31 0 22 0.195 0.187 0.198 2,423,160 1.950 1.870 1.980 1.890 2.300 1,182,000 2.0501 -7.14%
2015-11-30 0 21 0.210 0.210 0.218 5,741,230 2.100 2.100 2.180 2.020 2.400 2,559,000 2.2435 -8.70%
2015-10-30 0 20 0.230 0.226 0.230 5,430,860 2.300 2.260 2.300 2.200 3.050 2,207,000 2.4607 -4.96%
2015-09-30 0 20 0.242 0.220 0.242 3,342,800 2.420 2.200 2.420 1.850 2.850 1,577,000 2.1197 11.01%
2015-08-31 0 21 0.218 0.183 0.218 6,228,930 2.180 1.830 2.180 1.790 3.000 2,676,000 2.3277 -23.51%
2015-07-31 0 22 0.285 0.265 0.290 28,327,220 2.850 2.650 2.900 1.800 4.450 9,067,000 3.1242 -36.67%
2015-06-30 0 22 0.450 0.440 0.455 152,774,142 4.500 4.400 4.550 4.150 6.700 29,111,000 5.2480 0.00%
2015-05-29 0 19 0.450 0.450 0.455 91,042,036 4.500 4.500 4.550 2.450 4.850 23,090,490 3.9428 80.00%
2015-04-30 0 19 0.250 0.249 0.250 17,351,710 2.500 2.490 2.500 1.800 3.650 7,679,000 2.2596 33.69%
2015-03-31 0 22 0.187 0.178 0.187 3,806,712 1.870 1.780 1.870 1.770 2.300 1,892,760 2.0112 -13.43%
2015-02-27 0 18 0.216 0.205 0.218 1,124,390 2.160 2.050 2.180 1.900 2.330 564,000 1.9936 13.09%
2015-01-30 0 21 0.191 0.191 0.210 3,049,630 1.910 1.910 2.100 1.870 2.500 1,341,000 2.2741 -22.98%
2014-12-31 0 21 0.248 0.236 0.250 16,359,920 2.480 2.360 2.500 2.300 3.450 6,142,000 2.6636 -29.14%
2014-11-28 0 20 0.350 0.345 0.355 14,311,620 3.500 3.450 3.550 2.450 4.350 4,607,000 3.1065 27.27%
2014-10-31 0 21 0.275 0.250 0.275 5,348,940 2.750 2.500 2.750 2.020 3.000 2,168,000 2.4672 25.00%
2014-09-30 0 21 0.220 0.203 0.227 5,260,645 2.200 2.030 2.270 1.850 2.650 2,411,589 2.1814 2.33%
2014-08-29 0 21 0.215 0.209 0.229 4,404,255 2.150 2.090 2.290 1.650 2.300 2,086,330 2.1110 13.16%
2014-07-31 0 22 0.190 0.190 0.192 12,486,970 1.900 1.900 1.920 1.100 2.100 7,545,000 1.6550 86.27%
2014-06-30 0 20 0.102 0.101 0.111 1,787,580 1.020 1.010 1.110 1.000 1.140 1,700,000 1.0515 -15.00%
2014-05-30 0 20 0.120 0.114 0.120 1,595,340 1.200 1.140 1.200 1.140 1.320 1,287,000 1.2396 -6.98%
2014-04-30 0 20 0.129 0.119 0.130 1,790,850 1.290 1.190 1.300 1.200 1.450 1,351,000 1.3256 -2.27%
2014-03-31 0 21 0.132 0.132 0.145 1,739,250 1.320 1.320 1.450 1.280 1.640 1,232,000 1.4117 -10.20%
2014-02-28 0 19 0.147 0.140 0.148 10,174,118 1.470 1.400 1.480 1.070 1.700 7,114,200 1.4301 27.83%
2014-01-30 0 21 0.115 0.115 0.120 10,379,860 1.150 1.150 1.200 0.880 1.490 8,598,000 1.2072 21.05%
2013-12-31 0 20 0.095 0.091 0.095 1,689,460 0.950 0.910 0.950 0.890 1.120 1,756,000 0.9621 -12.04%
2013-11-29 0 21 0.108 0.105 0.108 2,175,740 1.080 1.050 1.080 1.030 1.360 1,945,000 1.1186 -7.69%
2013-10-31 0 21 0.117 0.115 0.117 3,881,650 1.170 1.150 1.170 1.080 1.380 3,273,000 1.1860 -7.87%
2013-09-30 0 20 0.127 0.123 0.127 1,020,330 1.270 1.230 1.270 1.070 1.400 799,000 1.2770 -0.78%
2013-08-30 0 21 0.128 0.121 0.128 1,701,640 1.280 1.210 1.280 1.060 1.440 1,407,000 1.2094 4.07%
2013-07-31 0 22 0.123 0.117 0.123 1,880,745 1.230 1.170 1.230 1.100 1.370 1,531,150 1.2283 -10.22%
2013-06-28 0 19 0.137 0.130 0.137 2,973,500 1.370 1.300 1.370 1.200 2.020 2,122,000 1.4013 -7.43%
2013-05-31 0 21 0.148 0.142 0.155 1,203,330 1.480 1.420 1.550 1.380 1.580 825,000 1.4586 2.07%
2013-04-30 0 20 0.145 0.136 0.145 1,252,270 1.450 1.360 1.450 1.240 1.490 926,000 1.3523 -3.33%
2013-03-28 0 20 0.150 0.146 0.150 2,000,200 1.500 1.460 1.500 1.400 1.740 1,267,000 1.5787 -11.76%
2013-02-28 0 17 0.170 0.161 0.170 3,651,440 1.700 1.610 1.700 1.610 1.980 2,086,000 1.7505 -2.30%
2013-01-31 0 22 0.174 0.172 0.180 7,412,960 1.740 1.720 1.800 1.500 2.000 4,349,000 1.7045 -4.92%
2012-12-31 0 19 0.183 0.173 0.183 1,838,711 1.830 1.730 1.830 1.450 1.930 1,134,300 1.6210 20.39%
2012-11-30 0 22 0.152 0.138 0.152 1,075,460 1.520 1.380 1.520 1.170 1.640 780,000 1.3788 17.83%
2012-10-31 0 20 0.129 0.123 0.129 230,960 1.290 1.230 1.290 1.080 1.350 194,000 1.1905 0.78%
2012-09-28 0 20 0.128 0.128 0.130 1,753,390 1.280 1.280 1.300 1.000 1.380 1,405,000 1.2480 21.90%
2012-08-31 0 23 0.105 0.098 0.110 131,670 1.050 0.980 1.100 0.990 1.100 130,000 1.0128 0.96%
2012-07-31 0 21 0.104 0.099 0.110 198,051 1.040 0.990 1.100 0.960 1.050 197,221 1.0042 2.97%
2012-06-29 0 21 0.101 0.101 0.105 1,358,560 1.010 1.010 1.050 0.900 1.100 1,356,000 1.0019 -12.93%
2012-05-31 0 22 0.116 0.103 0.116 636,030 1.160 1.030 1.160 0.950 1.200 630,000 1.0096 2.65%
2012-04-30 0 18 0.113 0.104 0.113 1,239,080 1.130 1.040 1.130 1.000 1.210 1,164,000 1.0645 0.00%
2012-03-30 0 22 0.113 0.105 0.119 2,596,580 1.130 1.050 1.190 1.060 1.290 2,234,000 1.1623 -8.13%
2012-02-29 0 21 0.123 0.123 0.129 3,971,350 1.230 1.230 1.290 0.980 1.330 3,532,000 1.1244 14.95%
2012-01-31 0 18 0.107 0.100 0.107 1,062,960 1.070 1.000 1.070 0.940 1.100 1,069,000 0.9943 3.88%
2011-12-30 0 20 0.103 0.098 0.103 2,141,760 1.030 0.980 1.030 0.940 1.250 2,067,000 1.0362 -10.43%
2011-11-30 0 22 0.115 0.107 0.115 2,945,570 1.150 1.070 1.150 1.000 1.240 2,551,100 1.1546 -13.53%
2011-10-31 0 20 0.133 0.120 0.133 1,500,070 1.330 1.200 1.330 0.810 1.390 1,536,000 0.9766 40.00%
2011-09-30 0 20 0.095 0.088 0.095 2,629,490 0.950 0.880 0.950 0.850 1.330 2,548,000 1.0320 -28.57%
2011-08-31 0 23 0.133 0.126 0.133 9,243,550 1.330 1.260 1.330 1.250 1.960 6,405,000 1.4432 -26.92%
2011-07-29 0 20 0.182 0.172 0.182 8,279,250 1.820 1.720 1.820 1.660 3.000 3,933,000 2.1051 -38.31%
2011-06-30 0 21 0.295 0.270 0.300 4,148,050 2.950 2.700 3.000 2.600 3.100 1,524,000 2.7218 1.72%
2011-05-31 0 20 0.290 0.285 0.295 7,226,300 2.900 2.850 2.950 2.600 3.300 2,550,000 2.8338 -7.94%
2011-04-29 0 18 0.315 0.310 0.315 7,914,900 3.150 3.100 3.150 3.000 3.900 2,252,000 3.5146 -18.18%
2011-03-31 0 23 0.385 0.375 0.390 9,374,420 3.850 3.750 3.900 3.650 4.300 2,390,990 3.9207 -14.44%
2011-02-28 0 18 0.450 0.420 0.440 19,066,540 4.500 4.200 4.400 3.750 4.950 4,507,440 4.2300 -7.22%
2011-01-31 0 21 0.485 0.485 0.490 37,696,390 4.850 4.850 4.900 4.800 5.500 7,445,300 5.0631 -6.73%
2010-12-31 0 22 0.520 0.520 0.530 107,584,213 5.200 5.200 5.300 3.400 5.500 23,006,900 4.6762 50.72%
2010-11-30 0 22 0.345 0.345 0.350 28,922,350 3.450 3.450 3.500 3.000 3.900 8,475,000 3.4127 15.00%
2010-10-29 0 20 0.300 0.300 0.305 20,602,735 3.000 3.000 3.050 2.600 3.750 6,605,050 3.1192 13.21%
2010-09-30 0 21 0.265 0.260 0.265 7,695,500 2.650 2.600 2.650 2.500 2.850 2,957,000 2.6025 -7.02%
2010-08-31 0 22 0.285 0.255 0.280 10,128,163 2.850 2.550 2.800 2.480 3.400 3,370,310 3.0051 -5.00%
2010-07-30 0 21 0.300 0.295 0.300 6,159,000 3.000 2.950 3.000 2.500 3.150 2,262,100 2.7227 9.09%
2010-06-30 0 21 0.275 0.275 0.290 13,610,050 2.750 2.750 2.900 2.550 3.850 4,351,000 3.1280 1.85%
2010-05-31 0 20 0.270 0.260 0.275 11,408,550 2.700 2.600 2.750 2.360 3.650 3,943,000 2.8934 -18.18%
2010-04-30 0 19 0.330 0.330 0.335 33,038,300 3.300 3.300 3.350 3.100 4.000 8,997,000 3.6721 3.13%
2010-03-31 0 23 0.320 0.310 0.320 29,289,320 3.200 3.100 3.200 2.130 3.600 9,694,000 3.0214 47.47%
2010-02-26 0 18 0.217 0.212 0.218 11,716,720 2.170 2.120 2.180 1.460 2.400 5,667,000 2.0675 35.62%
2010-01-29 0 20 0.160 0.155 0.160 5,232,170 1.600 1.550 1.600 1.130 1.850 3,560,000 1.4697 32.23%
2009-12-31 0 22 0.121 0.117 0.128 1,388,010 1.210 1.170 1.280 0.950 1.390 1,165,000 1.1914 -5.47%
2009-11-30 0 21 0.128 0.128 0.131 2,745,530 1.280 1.280 1.310 1.200 1.490 2,038,000 1.3472 2.40%
2009-10-30 0 20 0.125 0.118 0.130 2,008,350 1.250 1.180 1.300 1.050 1.250 1,716,000 1.1704 14.68%
2009-09-30 0 22 0.109 0.103 0.109 734,960 1.090 1.030 1.090 1.000 1.220 676,000 1.0872 7.92%
2009-08-31 0 21 0.101 0.101 0.105 3,004,650 1.010 1.010 1.050 1.000 1.650 2,458,000 1.2224 -29.37%
2009-07-31 0 22 0.143 0.120 0.143 1,384,580 1.430 1.200 1.430 1.000 1.490 1,169,000 1.1844 21.19%
2009-06-30 0 22 0.118 0.111 0.119 2,533,520 1.180 1.110 1.190 1.000 1.750 2,098,000 1.2076 -6.35%
2009-05-29 0 19 0.126 0.115 0.130 3,348,008 1.260 1.150 1.300 0.600 1.400 4,090,830 0.8184 80.00%
2009-04-30 0 20 0.070 0.060 0.072 522,570 0.700 0.600 0.720 0.500 0.750 847,000 0.6170 0.00%
2009-03-31 0 22 0.070 0.051 0.085 52,280 0.700 0.510 0.850 0.700 0.770 72,000 0.7261 -11.39%
2009-02-27 0 20 0.079 0.061 0.079 18,010 0.790 0.610 0.790 0.810 0.820 22,000 0.8186 -1.25%
2009-01-30 0 18 0.080 0.080 0.090 212,220 0.800 0.800 0.900 0.700 0.900 264,000 0.8039 14.29%
2008-12-31 0 21 0.070 0.055 0.090 8,650 0.700 0.550 0.900 0.700 0.900 12,000 0.7208 7.69%
2008-11-28 0 20 0.065 0.055 0.085 46,040 0.650 0.550 0.850 0.510 0.730 77,000 0.5979 -28.57%
2008-10-31 0 21 0.091 0.070 0.091 100,458 0.910 0.700 0.910 0.460 1.550 115,480 0.8699 8.33%
2008-09-30 0 21 0.084 0.065 - 268,960 0.840 0.650 - 0.850 1.400 276,000 0.9745 -22.94%
2008-08-29 0 19 0.109 - 0.109 363,100 1.090 - 1.090 0.850 1.670 328,000 1.1070 -35.12%
2008-07-31 0 22 0.168 0.155 0.168 955,540 1.680 1.550 1.680 1.500 1.900 559,000 1.7094 -1.18%
2008-06-30 0 20 0.170 0.154 0.170 415,390 1.700 1.540 1.700 1.600 1.850 238,000 1.7453 -10.53%
2008-05-30 0 20 0.190 0.165 0.190 1,478,320 1.900 1.650 1.900 1.580 1.940 859,000 1.7210 5.56%
2008-04-30 0 21 0.180 0.143 0.180 1,112,290 1.800 1.430 1.800 1.560 1.950 633,000 1.7572 0.00%
2008-03-31 0 19 0.180 0.176 0.180 331,230 1.800 1.760 1.800 1.710 2.300 179,000 1.8504 -7.69%
2008-02-29 0 19 0.195 0.195 0.205 3,656,630 1.950 1.950 2.050 1.850 3.000 1,566,000 2.3350 -18.41%
2008-01-31 0 22 0.239 0.180 0.239 6,038,190 2.390 1.800 2.390 1.750 3.100 2,462,000 2.4526 -16.14%
2007-12-31 0 19 0.285 0.265 0.285 2,184,750 2.850 2.650 2.850 2.210 3.300 810,000 2.6972 -3.39%
2007-11-30 0 22 0.295 0.285 0.295 9,805,000 2.950 2.850 2.950 2.450 3.700 3,167,500 3.0955 13.46%
2007-10-31 0 21 0.260 0.260 0.270 4,302,050 2.600 2.600 2.700 2.000 2.900 1,763,000 2.4402 0.00%
2007-09-28 0 19 0.260 0.250 0.260 8,942,950 2.600 2.500 2.600 2.450 3.600 2,995,000 2.9860 -23.53%
2007-08-31 0 23 0.340 0.340 0.345 29,363,650 3.400 3.400 3.450 2.750 5.200 7,759,000 3.7845 11.48%
2007-07-31 0 21 0.305 0.300 0.310 11,380,300 3.050 3.000 3.100 2.600 3.450 3,824,000 2.9760 8.93%
2007-06-29 0 20 0.280 0.280 0.285 30,944,510 2.800 2.800 2.850 2.800 5.000 7,685,730 4.0262 -13.85%
2007-05-31 0 21 0.325 0.320 0.335 24,030,940 3.250 3.200 3.350 1.670 3.600 9,540,950 2.5187 78.57%
2007-04-30 0 18 0.182 0.182 0.185 8,779,118 1.820 1.820 1.850 1.030 1.840 6,828,150 1.2857 47.97%
2007-03-30 0 22 0.123 0.122 0.123 4,401,556 1.230 1.220 1.230 0.780 1.400 4,321,030 1.0186 12.84%
2007-02-28 0 18 0.109 0.091 0.110 1,747,920 1.090 0.910 1.100 0.480 1.100 2,127,000 0.8218 98.18%
2007-01-31 0 22 0.055 0.050 0.058 360,300 0.550 0.500 0.580 0.450 0.750 650,000 0.5543 -20.29%
2006-12-29 0 19 0.069 - 0.069 266,460 0.690 - 0.690 0.430 0.780 485,000 0.5494 43.75%
2006-11-30 0 22 0.048 0.046 0.050 601,910 0.480 0.460 0.500 0.240 0.560 1,275,150 0.4720 14.29%
2006-10-31 0 20 0.042 0.035 0.052 223,230 0.420 0.350 0.520 0.400 0.800 506,000 0.4412 -42.47%
2006-09-29 0 21 0.073 - 0.073 12,100 0.730 - 0.730 0.600 0.800 19,000 0.6368 46.00%
2006-08-31 0 23 0.050 0.031 0.050 7,780 0.500 0.310 0.500 0.580 0.580 21,000 0.3705 11.11%
2006-07-31 0 21 0.045 0.030 0.047 2,250 0.450 0.300 0.470 0.450 0.450 5,000 0.4500 -25.00%
2006-06-30 0 22 0.060 0.030 0.060 113,860 0.600 0.300 0.600 0.450 0.700 226,200 0.5034 -7.69%
2006-05-30 0 20 0.065 0.065 0.067 113,100 0.650 0.650 0.670 0.410 0.600 249,000 0.4542 44.44%
2006-04-28 0 17 0.045 0.040 0.045 1,319,250 0.450 0.400 0.450 0.400 0.530 2,989,000 0.4414 15.38%
2006-03-31 0 23 0.039 0.039 0.050 21,800 0.390 0.390 0.500 0.360 0.380 60,000 0.3633 11.43%
2006-02-28 0 20 0.035 0.035 0.047 89,240 0.350 0.350 0.470 0.350 0.480 211,000 0.4229 -28.57%
2006-01-27 0 19 0.049 0.045 0.050 22,200 0.490 0.450 0.500 0.500 0.600 42,000 0.5286 13.95%
2005-12-30 0 20 0.043 0.035 0.058 89,650 0.430 0.350 0.580 0.350 0.600 185,000 0.4846 -34.85%
2005-11-30 0 22 0.066 0.052 0.066 536,340 0.660 0.520 0.660 0.300 0.680 1,120,000 0.4789 32.00%
2005-10-31 0 20 0.050 0.030 0.060 33,480 0.500 0.300 0.600 0.500 0.620 65,000 0.5151 0.00%
2005-09-30 0 21 0.050 0.030 0.050 129,850 0.500 0.300 0.500 0.280 0.500 406,000 0.3198 66.67%
2005-08-31 0 23 0.030 - - 11,600 0.300 - - 0.280 0.300 40,000 0.2900 0.00%
2005-07-29 0 20 0.030 - - 55,680 0.300 - - 0.260 0.320 189,000 0.2946 -33.33%
2005-06-30 0 22 0.045 - 0.045 107,300 0.450 - 0.450 0.490 0.490 220,000 0.4877 -13.46%
2005-05-31 0 20 0.052 - 0.052 0 0.520 - 0.520 - - 0 - -7.14%
2005-04-29 0 20 0.056 - - 0 0.560 - - - - 0 - -12.50%
2005-03-31 0 21 0.064 - 0.064 4,320 0.640 - 0.640 0.720 0.720 6,000 0.7200 -5.88%
2005-02-28 0 17 0.068 - 0.068 43,900 0.680 - 0.680 0.500 0.680 75,000 0.5853 41.67%
2005-01-31 0 21 0.048 0.048 0.055 59,800 0.480 0.480 0.550 0.320 0.480 159,000 0.3761 26.32%
2004-12-31 0 22 0.038 0.035 - 75,900 0.380 0.350 - 0.250 0.400 202,000 0.3757 -5.00%
2004-11-30 0 22 0.040 - 0.042 123,880 0.400 - 0.420 0.350 0.420 324,000 0.3823 33.33%
2004-10-29 0 19 0.030 - - 3,000 0.300 - - 0.300 0.300 10,000 0.3000 0.00%
2004-09-30 0 21 0.030 0.027 - 387,380 0.300 0.270 - 0.280 0.450 1,222,000 0.3170 -40.00%
2004-08-31 0 22 0.050 - - 0 0.500 - - - - 0 - 0.00%
2004-07-30 0 21 0.050 - - 122,300 0.500 - - 0.500 0.600 209,000 0.5852 -12.28%
2004-06-30 0 21 0.057 - - 231,840 0.570 - - 0.560 0.700 372,000 0.6232 -21.92%
2004-05-31 0 20 0.073 - 0.080 40,400 0.730 - 0.800 0.700 0.800 53,000 0.7623 -2.67%
2004-04-30 0 19 0.075 - 0.075 1,098,960 0.750 - 0.750 0.700 1.130 1,342,000 0.8189 -31.82%
2004-03-31 0 23 0.110 - 0.128 152,420 1.100 - 1.280 1.100 1.300 119,000 1.2808 -15.38%
2004-02-27 0 20 0.130 - - 209,260 1.300 - - 1.300 1.400 151,000 1.3858 -7.14%
2004-01-30 0 19 0.140 - 0.142 534,520 1.400 - 1.420 1.350 1.550 376,000 1.4216 -9.68%
2003-12-31 0 21 0.155 - 0.155 2,465,720 1.550 - 1.550 0.980 1.640 1,787,000 1.3798 3.33%
2003-11-28 0 20 0.150 0.142 0.155 798,700 1.500 1.420 1.550 1.500 2.300 450,000 1.7749 -34.78%
2003-10-31 0 22 0.230 - 0.230 9,026,410 2.300 - 2.300 1.750 4.200 3,129,000 2.8848 -41.77%
2003-09-30 0 21 0.395 0.385 0.400 59,580,850 3.950 3.850 4.000 3.600 14.30 5,025,000 11.857 -70.96%
2003-08-29 0 21 1.360 1.340 1.370 169,584,200 13.60 13.40 13.70 13.30 13.90 12,402,000 13.674 -0.73%
2003-07-31 0 22 1.370 1.360 1.380 236,027,600 13.70 13.60 13.80 13.40 14.80 16,877,000 13.985 -6.80%
2003-06-30 0 20 1.470 1.460 1.470 199,780,700 14.70 14.60 14.70 10.70 16.80 16,230,000 12.309 36.11%
2003-05-30 0 20 1.080 1.070 1.080 156,331,600 10.80 10.70 10.80 9.700 10.80 15,236,000 10.261 9.09%
2003-04-30 0 20 0.990 0.980 1.000 153,746,800 9.900 9.800 10.00 8.800 10.00 16,206,000 9.4870 11.24%
2003-03-31 0 21 0.890 0.860 0.890 162,223,200 8.900 8.600 8.900 8.100 8.900 19,120,000 8.4845 7.23%
2003-02-28 0 19 0.830 0.820 0.840 177,230,200 8.300 8.200 8.400 6.700 8.400 22,777,000 7.7811 23.88%
2003-01-30 0 21 0.670 0.650 0.680 148,425,100 6.700 6.500 6.800 5.700 6.900 24,260,000 6.1181 1.52%
2002-12-31 0 20 0.660 0.630 0.660 116,266,200 6.600 6.300 6.600 4.900 6.600 20,361,000 5.7102 34.69%
2002-11-29 0 13 0.490 0.490 0.495 81,694,450 4.900 4.900 4.950 3.800 5.900 17,453,000 4.6808

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top