3DG HOLDINGS (INTERNATIONAL) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02882  2003-06-30    
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 0.530 0.530 0.550 588,419 0.530 0.530 0.550 0.500 0.600 1,103,626 0.5332 -7.02%
2025-11-28 0 20 0.570 0.560 0.600 614,686 0.570 0.560 0.600 0.530 0.670 1,061,106 0.5793 -10.94%
2025-10-31 0 20 0.640 0.620 0.640 769,823 0.640 0.620 0.640 0.620 0.730 1,168,314 0.6589 -5.88%
2025-09-30 0 22 0.680 0.670 0.740 1,309,602 0.680 0.670 0.740 0.620 0.800 1,830,591 0.7154 1.49%
2025-08-29 0 21 0.670 0.670 0.700 11,151,929 0.670 0.670 0.700 0.550 1.140 12,267,774 0.9090 15.52%
2025-07-31 0 22 0.580 0.560 0.660 1,288,308 0.580 0.560 0.660 0.520 0.670 2,161,632 0.5960 5.45%
2025-06-30 0 21 0.550 0.540 0.600 1,043,120 0.550 0.540 0.600 0.480 0.650 1,817,756 0.5739 12.24%
2025-05-30 0 20 0.490 0.490 0.570 517,483 0.490 0.490 0.570 0.470 0.500 1,052,752 0.4916 -2.00%
2025-04-30 0 19 0.500 0.485 0.500 684,465 0.500 0.485 0.500 0.450 0.500 1,462,882 0.4679 1.01%
2025-03-31 0 21 0.495 0.485 0.530 438,458 0.495 0.485 0.530 0.480 0.550 879,989 0.4983 1.02%
2025-02-28 0 20 0.490 0.490 0.500 1,717,064 0.490 0.490 0.500 0.480 0.550 3,427,782 0.5009 -7.55%
2025-01-28 0 19 0.530 0.495 0.530 670,554 0.530 0.495 0.530 0.465 0.540 1,310,901 0.5115 3.92%
2024-12-31 0 20 0.510 0.455 0.510 706,261 0.510 0.455 0.510 0.440 0.570 1,438,712 0.4909 8.51%
2024-11-29 0 21 0.470 0.450 0.475 242,140 0.470 0.450 0.475 0.450 0.590 473,933 0.5109 -14.55%
2024-10-31 0 21 0.550 0.530 0.560 1,320,173 0.550 0.530 0.560 0.440 0.730 2,144,231 0.6157 -14.06%
2024-09-30 0 19 0.640 0.630 0.640 887,485 0.640 0.630 0.640 0.530 0.650 1,483,199 0.5984 0.00%
2024-08-30 0 22 0.640 0.640 0.670 392,702 0.640 0.640 0.670 0.620 0.710 598,600 0.6560 -9.86%
2024-07-31 0 22 0.710 0.670 0.710 1,894,357 0.710 0.670 0.710 0.630 0.810 2,680,623 0.7067 -12.35%
2024-06-28 0 19 0.810 0.780 0.820 7,116,324 0.810 0.780 0.820 0.490 0.920 11,113,445 0.6403 37.29%
2024-05-31 0 21 0.590 0.590 0.600 7,509,026 0.590 0.590 0.600 0.560 0.900 10,544,521 0.7121 -37.89%
2024-04-30 0 20 0.950 0.900 0.950 3,713,003 0.950 0.900 0.950 0.650 1.310 3,813,827 0.9736 -19.49%
2024-03-28 0 20 1.180 1.180 1.220 2,236,520 1.180 1.180 1.220 1.150 1.280 1,865,608 1.1988 -3.28%
2024-02-29 0 19 1.220 1.210 1.220 15,919,647 1.220 1.210 1.220 0.740 1.750 14,133,506 1.1264 64.86%
2024-01-31 0 22 0.740 0.740 0.750 95,121,885 0.740 0.740 0.750 0.670 0.750 127,506,071 0.7460 8.82%
2023-12-29 1 19 0.680 0.670 0.680 4,767,085 0.680 0.670 0.680 0.610 0.690 7,294,890 0.6535 3.03%
2023-11-30 0 22 0.660 0.650 0.660 6,470,752 0.660 0.650 0.660 0.650 0.690 9,691,457 0.6677 -2.94%
2023-10-31 0 20 0.680 0.670 0.690 3,292,983 0.680 0.670 0.690 0.670 0.690 4,857,406 0.6779 -1.45%
2023-09-29 0 19 0.690 0.690 0.700 6,525,532 0.690 0.690 0.700 0.650 0.740 9,484,780 0.6880 4.55%
2023-08-31 0 23 0.660 0.650 0.660 11,522,971 0.660 0.650 0.660 0.650 0.710 17,316,397 0.6654 -7.04%
2023-07-31 1 20 0.710 0.700 0.710 14,526,725 0.710 0.700 0.710 0.350 0.870 21,117,491 0.6879 61.36%
2023-06-30 0 21 0.440 0.440 0.480 100,131 0.440 0.440 0.480 0.315 0.460 242,073 0.4136 12.82%
2023-05-31 0 21 0.390 0.390 0.500 213,352 0.390 0.390 0.500 0.310 0.520 464,061 0.4597 -18.75%
2023-04-28 0 17 0.480 - 0.500 150,733 0.480 - 0.500 0.410 0.500 320,565 0.4702 17.07%
2023-03-31 0 23 0.410 - 0.475 2,255,218 0.410 - 0.475 0.320 0.540 5,255,712 0.4291 26.15%
2023-02-28 0 20 0.325 0.280 0.345 772,893 0.325 0.280 0.345 0.170 0.350 2,597,556 0.2975 54.76%
2023-01-31 0 18 0.210 0.203 0.221 37,911 0.210 0.203 0.221 0.195 0.215 188,295 0.2013 5.00%
2022-12-30 0 20 0.200 - 0.222 20,249 0.200 - 0.222 0.200 0.224 91,831 0.2205 -0.99%
2022-11-30 0 22 0.202 0.202 0.240 23,958 0.202 0.202 0.240 0.176 0.217 122,502 0.1956 18.82%
2022-10-31 0 20 0.170 0.122 0.200 5,055 0.170 0.122 0.200 0.112 0.200 28,679 0.1763 -26.09%
2022-09-30 0 21 0.230 0.203 0.230 2,320 0.230 0.203 0.230 0.246 0.246 10,113 0.2294 -9.80%
2022-08-31 0 23 0.255 - 0.280 62,901 0.255 - 0.280 0.201 0.290 247,337 0.2543 -12.07%
2022-07-29 0 20 0.290 - 0.360 1,602,842 0.290 - 0.360 0.173 0.400 5,911,544 0.2711 31.82%
2022-06-30 0 21 0.220 0.185 0.220 182,361 0.220 0.185 0.220 0.190 0.220 893,553 0.2041 14.58%
2022-05-31 0 20 0.192 0.192 0.205 834,721 0.192 0.192 0.205 0.190 0.225 4,096,072 0.2038 -11.11%
2022-04-29 0 18 0.216 0.205 0.216 32,150 0.216 0.205 0.216 0.195 0.230 153,803 0.2090 13.68%
2022-03-31 0 23 0.190 0.190 - 191,836 0.190 0.190 - 0.190 0.255 884,268 0.2169 -25.49%
2022-02-28 0 17 0.255 0.243 0.290 66,144 0.255 0.243 0.290 0.255 0.280 251,400 0.2631 -3.77%
2022-01-31 0 21 0.265 0.255 0.300 68,449 0.265 0.255 0.300 0.255 0.305 254,449 0.2690 -5.36%
2021-12-31 0 22 0.280 0.280 0.305 147,196 0.280 0.280 0.305 0.260 0.320 499,808 0.2945 -3.45%
2021-11-30 0 22 0.290 0.290 0.325 294,522 0.290 0.290 0.325 0.290 0.350 927,134 0.3177 -10.77%
2021-10-29 0 18 0.325 0.320 0.380 821,407 0.325 0.320 0.380 0.255 0.410 2,610,341 0.3147 -17.72%
2021-09-30 0 21 0.395 0.360 0.395 1,655,255 0.395 0.360 0.395 0.310 0.430 4,447,878 0.3721 12.86%
2021-08-31 0 22 0.350 0.350 0.375 1,386,169 0.350 0.350 0.375 0.310 0.495 3,625,662 0.3823 -2.78%
2021-07-30 0 21 0.360 0.360 0.400 1,639,735 0.360 0.360 0.400 0.315 0.500 3,624,576 0.4524 -28.00%
2021-06-30 0 21 0.050 0.045 0.050 5,238,884 0.500 0.450 0.500 0.430 0.670 9,755,475 0.5370 -15.25%
2021-05-31 0 20 0.059 0.057 0.059 4,946,467 0.590 0.570 0.590 0.560 0.690 8,040,661 0.6152 -3.28%
2021-04-30 0 19 0.061 0.058 0.061 3,585,715 0.610 0.580 0.610 0.520 0.700 6,098,671 0.5880 0.00%
2021-03-31 0 23 0.061 0.061 0.065 5,426,321 0.610 0.610 0.650 0.510 0.810 8,682,113 0.6250 -29.07%
2021-02-26 0 18 0.086 0.081 0.086 46,914,335 0.860 0.810 0.860 0.250 1.300 61,620,776 0.7613 160.61%
2021-01-29 0 20 0.033 0.032 0.036 2,834,437 0.330 0.320 0.360 0.270 0.600 6,852,412 0.4136 0.00%
2020-12-31 0 22 0.033 0.030 0.034 605,750 0.330 0.300 0.340 0.260 0.350 1,966,239 0.3081 3.12%
2020-11-30 0 21 0.032 0.031 0.037 1,288,817 0.320 0.310 0.370 0.250 0.380 4,142,272 0.3111 -11.11%
2020-10-30 0 18 0.036 0.035 0.039 1,504,634 0.360 0.350 0.390 0.330 0.460 3,963,465 0.3796 -25.00%
2020-09-30 0 22 0.048 0.043 0.048 731,960 0.480 0.430 0.480 0.360 0.480 1,733,181 0.4223 23.08%
2020-08-31 0 21 0.039 0.038 0.041 2,429,264 0.390 0.380 0.410 0.320 0.540 6,163,011 0.3942 -4.88%
2020-07-31 0 22 0.041 0.041 0.042 1,915,078 0.410 0.410 0.420 0.410 0.760 3,539,960 0.5410 -48.75%
2020-06-30 0 21 0.080 0.078 0.085 1,985,611 0.800 0.780 0.850 0.450 1.000 2,758,815 0.7197 73.91%
2020-05-29 0 20 0.046 0.045 0.060 1,503,127 0.460 0.450 0.600 0.360 0.600 3,477,424 0.4323 17.95%
2020-04-29 3 19 0.039 0.040 0.042 3,441,999 0.390 0.400 0.420 0.380 1.150 4,458,650 0.7720 -68.29%
2020-03-31 22 22 - - - 0 1.230 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 1.230 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 1.230 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 1.230 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 1.230 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 1.230 - - - - 0 - 0.00%
2019-09-30 1 21 - - - 1,936,602 1.230 - - 1.200 1.370 1,547,292 1.2516 -4.65%
2019-08-30 0 22 0.129 0.120 0.129 3,242,191 1.290 1.200 1.290 1.200 1.380 2,439,052 1.3293 -1.53%
2019-07-31 0 22 0.131 0.131 0.134 5,122,069 1.310 1.310 1.340 1.260 1.600 3,838,638 1.3343 -7.75%
2019-06-28 0 19 0.142 0.133 0.142 1,182,353 1.420 1.330 1.420 1.300 1.650 813,477 1.4535 -12.35%
2019-05-31 0 21 0.162 0.155 0.162 3,546,646 1.620 1.550 1.620 1.400 1.800 2,276,730 1.5578 3.85%
2019-04-30 0 19 0.156 0.152 0.164 1,506,882 1.560 1.520 1.640 1.450 1.700 954,012 1.5795 -4.29%
2019-03-29 0 21 0.163 0.161 0.165 7,685,111 1.630 1.610 1.650 1.410 1.900 4,316,499 1.7804 -12.37%
2019-02-28 0 17 0.186 0.186 0.189 754,190 1.860 1.860 1.890 1.720 1.900 417,797 1.8052 4.49%
2019-01-31 0 22 0.178 0.176 0.179 4,721,001 1.780 1.760 1.790 1.700 1.850 2,651,109 1.7808 1.14%
2018-12-31 0 19 0.176 0.175 0.188 36,624,315 1.760 1.750 1.880 1.750 2.550 17,343,520 2.1117 -23.14%
2018-11-30 0 22 0.229 0.228 0.230 30,502,302 2.290 2.280 2.300 1.870 2.400 14,499,379 2.1037 19.27%
2018-10-31 0 21 0.192 0.192 0.194 3,225,739 1.920 1.920 1.940 1.750 2.080 1,681,334 1.9186 -6.34%
2018-09-28 0 19 0.205 0.199 0.214 2,309,316 2.050 1.990 2.140 1.870 2.200 1,101,405 2.0967 -13.14%
2018-08-31 0 23 0.236 0.216 0.236 9,744,449 2.360 2.160 2.360 1.810 2.600 4,233,890 2.3015 -5.22%
2018-07-31 0 21 0.249 0.248 0.250 11,542,190 2.490 2.480 2.500 1.970 3.500 4,254,221 2.7131 -8.46%
2018-06-29 0 20 0.068 0.068 0.070 7,151,946 2.720 2.720 2.800 2.640 3.560 2,289,554 3.1237 -12.82%
2018-05-31 0 21 0.078 0.075 0.078 10,412,621 3.120 3.000 3.120 2.720 3.120 3,540,565 2.9409 6.85%
2018-04-30 0 19 0.073 0.074 0.075 5,761,273 2.920 2.960 3.000 2.880 3.360 1,892,039 3.0450 -7.59%
2018-03-29 0 21 0.079 0.077 0.082 23,037,297 3.160 3.080 3.280 3.080 4.200 6,492,649 3.5482 -23.30%
2018-02-28 0 18 0.103 0.103 0.105 23,809,738 4.120 4.120 4.200 3.240 4.360 6,017,254 3.9569 11.96%
2018-01-31 0 22 0.092 0.088 0.092 8,215,535 3.680 3.520 3.680 2.960 3.800 2,413,077 3.4046 21.05%
2017-12-29 0 19 0.076 0.075 0.080 1,731,578 3.040 3.000 3.200 2.800 3.120 585,987 2.9550 0.00%
2017-11-30 0 22 0.076 0.075 0.076 5,760,409 3.040 3.000 3.040 2.920 3.600 1,792,589 3.2135 -10.59%
2017-10-31 0 20 0.085 0.082 0.085 12,197,535 3.400 3.280 3.400 3.200 4.200 3,319,915 3.6741 -1.16%
2017-09-29 0 21 0.086 0.085 0.087 4,110,403 3.440 3.400 3.480 3.160 3.760 1,205,538 3.4096 -1.15%
2017-08-31 0 22 0.087 0.085 0.087 3,330,266 3.480 3.400 3.480 3.160 4.000 955,621 3.4849 -13.00%
2017-07-31 0 21 0.100 0.096 0.100 3,288,063 4.000 3.840 4.000 3.600 4.280 853,043 3.8545 -4.76%
2017-06-30 0 22 0.105 0.103 0.106 27,446,633 4.200 4.120 4.240 3.880 4.800 6,096,619 4.5019 -8.70%
2017-05-31 0 20 0.115 0.114 0.116 39,075,263 4.600 4.560 4.640 4.000 5.680 8,157,927 4.7899 5.50%
2017-04-28 0 17 0.109 0.108 0.110 2,727,217 4.360 4.320 4.400 3.680 4.360 689,242 3.9568 9.00%
2017-03-31 0 23 0.100 0.095 0.100 3,812,264 4.000 3.800 4.000 3.760 4.400 922,858 4.1309 -4.76%
2017-02-28 0 20 0.105 0.102 0.105 22,658,344 4.200 4.080 4.200 3.640 6.000 4,756,992 4.7632 15.38%
2017-01-27 0 19 0.091 0.091 0.094 4,220,784 3.640 3.640 3.760 3.520 4.680 1,077,879 3.9158 -7.14%
2016-12-30 0 20 0.098 0.097 0.098 3,879,694 3.920 3.880 3.920 3.200 3.920 1,091,255 3.5553 18.07%
2016-11-30 0 22 0.083 0.082 0.083 3,588,566 3.320 3.280 3.320 3.200 3.640 1,067,352 3.3621 -7.78%
2016-10-31 0 19 0.090 0.090 0.091 32,588,227 3.600 3.600 3.640 3.520 3.960 8,954,656 3.6392 -1.10%
2016-09-30 0 21 0.091 0.091 0.093 3,469,652 3.640 3.640 3.720 3.520 4.320 906,983 3.8255 -3.19%
2016-08-31 0 22 0.094 0.094 0.095 2,518,233 3.760 3.760 3.800 3.600 4.000 671,190 3.7519 0.00%
2016-07-29 0 20 0.094 0.094 0.099 1,049,602 3.760 3.760 3.960 3.640 4.200 269,027 3.9015 -6.00%
2016-06-30 0 21 0.100 0.100 0.103 1,684,525 4.000 4.000 4.120 3.600 4.320 427,510 3.9403 -1.96%
2016-05-31 0 21 0.102 0.101 0.102 1,274,640 4.080 4.040 4.080 3.960 5.160 303,541 4.1992 -4.67%
2016-04-29 0 20 0.107 0.103 0.107 2,023,566 4.280 4.120 4.280 4.120 4.760 461,256 4.3871 -6.14%
2016-03-31 0 21 0.114 0.105 0.115 1,260,741 4.560 4.200 4.600 4.200 5.000 273,179 4.6151 -3.39%
2016-02-29 0 18 0.118 0.113 0.118 1,401,680 4.720 4.520 4.720 4.080 5.920 299,548 4.6793 0.85%
2016-01-29 0 20 0.117 0.110 0.117 1,692,286 4.680 4.400 4.680 4.400 5.560 358,904 4.7152 -10.00%
2015-12-31 0 22 0.130 0.130 0.137 2,787,144 5.200 5.200 5.480 5.200 5.960 503,588 5.5346 -7.14%
2015-11-30 0 21 0.140 0.136 0.140 5,794,192 5.600 5.440 5.600 5.200 6.400 1,006,698 5.7556 -11.95%
2015-10-30 0 20 0.159 0.158 0.160 11,602,054 6.360 6.320 6.400 4.720 6.600 2,051,095 5.6565 29.27%
2015-09-30 0 20 0.123 0.124 0.125 2,769,486 4.920 4.960 5.000 4.600 5.520 572,542 4.8372 -10.87%
2015-08-31 0 21 0.138 0.131 0.138 7,393,399 5.520 5.240 5.520 5.040 6.400 1,296,637 5.7020 -17.86%
2015-07-31 0 22 0.168 0.164 0.168 19,767,095 6.720 6.560 6.720 5.120 8.600 2,904,205 6.8064 -19.62%
2015-06-30 0 22 0.209 0.208 0.210 61,849,838 8.360 8.320 8.400 8.040 10.20 6,767,491 9.1393 -13.28%
2015-05-29 0 19 0.241 0.240 0.241 66,624,506 9.640 9.600 9.640 8.440 10.20 7,140,168 9.3309 3.43%
2015-04-30 0 19 0.233 0.230 0.233 69,515,109 9.320 9.200 9.320 7.200 10.40 7,721,986 9.0022 18.88%
2015-03-31 0 22 0.196 0.194 0.196 13,669,573 7.840 7.760 7.840 7.400 8.720 1,703,518 8.0243 -0.51%
2015-02-27 0 18 0.197 0.195 0.197 7,446,336 7.880 7.800 7.880 7.280 8.320 967,231 7.6986 6.49%
2015-01-30 0 21 0.185 0.185 0.186 11,465,017 7.400 7.400 7.440 7.040 8.480 1,525,804 7.5141 -0.54%
2014-12-31 0 21 0.186 0.186 0.190 3,971,121 7.440 7.440 7.600 7.080 8.560 520,739 7.6259 -11.43%
2014-11-28 0 20 0.210 0.210 0.212 2,864,275 8.400 8.400 8.480 8.080 8.840 341,294 8.3924 -0.94%
2014-10-31 0 21 0.212 0.208 0.212 5,162,817 8.480 8.320 8.480 8.040 9.160 600,820 8.5930 -2.75%
2014-09-30 0 21 0.218 0.215 0.218 5,824,001 8.720 8.600 8.720 8.320 9.920 620,502 9.3859 -7.23%
2014-08-29 0 21 0.235 0.235 0.236 8,301,868 9.400 9.400 9.440 9.360 10.20 858,354 9.6718 -7.84%
2014-07-31 1 22 0.255 0.255 0.260 32,340,763 10.20 10.20 10.40 9.720 12.60 2,934,160 11.022 2.00%
2014-06-30 0 20 0.250 0.245 0.250 9,273,196 10.00 9.800 10.00 9.680 11.00 910,123 10.189 1.63%
2014-05-30 0 20 0.246 0.243 0.250 6,920,961 9.840 9.720 10.00 9.320 10.40 700,570 9.8790 -3.53%
2014-04-30 0 20 0.255 0.250 0.255 12,490,761 10.20 10.00 10.20 10.00 13.00 1,087,666 11.484 -15.00%
2014-03-31 0 21 0.300 0.295 0.300 29,597,292 12.00 11.80 12.00 11.40 14.60 2,267,058 13.055 -17.81%
2014-02-28 0 19 0.365 0.350 0.365 46,245,816 14.60 14.00 14.60 11.40 14.60 3,479,486 13.291 2.82%
2014-01-30 0 21 0.355 0.355 0.360 124,493,088 14.20 14.20 14.40 13.20 16.80 8,294,861 15.008 -11.25%
2013-12-31 0 20 0.400 0.400 0.405 291,272,904 16.00 16.00 16.20 9.760 17.60 20,859,398 13.964 60.00%
2013-11-29 1 21 0.250 0.249 0.250 249,646,256 10.00 9.960 10.00 6.960 14.40 22,404,116 11.143 43.68%
2013-10-31 0 21 0.174 0.174 0.175 12,254,547 6.960 6.960 7.000 6.080 7.040 1,881,325 6.5138 -0.57%
2013-09-30 0 20 0.175 0.176 0.177 64,675,646 7.000 7.040 7.080 6.440 7.800 9,105,536 7.1029 -1.69%
2013-08-30 0 21 0.178 0.178 0.181 7,606,146 7.120 7.120 7.240 6.920 7.600 1,054,173 7.2153 -3.26%
2013-07-31 0 22 0.184 0.180 0.186 17,130,648 7.360 7.200 7.440 6.640 7.680 2,353,598 7.2785 0.00%
2013-06-28 0 19 0.184 0.180 0.184 30,819,977 7.360 7.200 7.360 6.760 8.120 4,259,573 7.2355 -8.00%
2013-05-31 0 21 0.200 0.198 0.200 6,870,094 8.000 7.920 8.000 6.960 8.400 900,704 7.6275 6.38%
2013-04-30 0 20 0.188 0.188 0.190 11,787,952 7.520 7.520 7.600 7.120 7.920 1,547,933 7.6153 0.53%
2013-03-28 0 20 0.187 0.187 0.192 17,986,940 7.480 7.480 7.680 7.320 8.440 2,286,729 7.8658 0.00%
2013-02-28 0 17 0.187 0.186 0.187 25,955,116 7.480 7.440 7.480 6.920 8.200 3,426,641 7.5745 -10.53%
2013-01-31 0 22 0.209 0.208 0.210 56,283,588 8.360 8.320 8.400 7.480 11.60 6,452,346 8.7230 -21.13%
2012-12-31 0 19 0.265 0.265 0.270 14,662,718 10.60 10.60 10.80 8.438 11.00 1,518,806 9.6541 10.19%
2012-11-30 0 22 0.285 0.285 0.290 13,164,412 9.620 9.620 9.788 9.113 10.63 1,300,464 10.123 -6.56%
2012-10-31 0 20 0.305 0.305 0.310 14,583,048 10.29 10.29 10.46 8.776 11.14 1,483,339 9.8312 5.17%
2012-09-28 0 20 0.290 0.285 0.290 7,359,521 9.788 9.620 9.788 9.282 10.63 744,680 9.8828 -3.33%
2012-08-31 0 23 0.300 0.300 0.305 7,761,134 10.13 10.13 10.29 9.957 11.81 711,445 10.909 -14.29%
2012-07-31 0 21 0.350 0.340 0.350 7,497,189 11.81 11.48 11.81 11.31 15.86 559,433 13.401 -16.67%
2012-06-29 0 21 0.420 0.420 0.430 10,110,267 14.18 14.18 14.51 14.18 16.88 634,220 15.941 -13.40%
2012-05-31 0 22 0.485 0.480 0.485 28,552,917 16.37 16.20 16.37 12.49 16.37 1,877,533 15.208 14.12%
2012-04-30 0 18 0.425 0.425 0.430 73,007,029 14.35 14.35 14.51 14.01 16.71 3,895,377 18.742 -1.16%
2012-03-30 0 22 0.430 0.430 0.435 14,426,284 14.51 14.51 14.68 14.35 16.71 937,466 15.389 -12.24%
2012-02-29 6 21 0.490 0.485 0.490 22,849,185 16.54 16.37 16.54 14.85 18.56 1,356,462 16.845 -3.92%
2012-01-31 0 18 0.510 0.500 0.510 22,021,434 17.21 16.88 17.21 14.68 17.89 1,319,367 16.691 15.91%
2011-12-30 0 20 0.440 0.435 0.445 9,754,614 14.85 14.68 15.02 14.18 16.03 644,852 15.127 0.00%
2011-11-30 0 22 0.440 0.435 0.440 70,323,235 14.85 14.68 14.85 14.68 19.17 4,114,320 17.092 -13.40%
2011-10-31 0 20 0.510 0.500 0.510 85,873,771 17.15 16.81 17.15 7.734 18.16 5,901,266 14.552 82.14%
2011-09-30 0 20 0.280 0.270 0.280 10,432,344 9.415 9.079 9.415 8.373 12.61 975,928 10.690 -18.84%
2011-08-31 0 23 0.345 0.335 0.360 22,391,193 11.60 11.26 12.11 11.10 18.83 1,524,581 14.687 -36.11%
2011-07-29 12 20 0.540 0.540 0.550 13,738,582 18.16 18.16 18.49 16.64 19.84 746,959 18.393 -5.26%
2011-06-30 0 21 0.570 0.560 0.570 51,042,329 19.17 18.83 19.17 18.49 25.22 2,329,743 21.909 -25.97%
2011-05-31 0 20 0.770 0.770 0.780 71,802,688 25.89 25.89 26.23 24.21 28.58 2,750,349 26.107 -1.28%
2011-04-29 0 18 0.780 0.770 0.780 168,891,877 26.23 25.89 26.23 22.53 29.25 6,326,082 26.698 13.04%
2011-03-31 0 23 0.690 0.680 0.690 70,898,599 23.20 22.87 23.20 21.52 26.23 2,974,702 23.834 -2.82%
2011-02-28 0 18 0.710 0.690 0.710 54,285,752 23.87 23.20 23.87 23.54 30.94 1,969,548 27.563 -21.11%
2011-01-31 0 21 0.900 0.900 0.910 96,581,953 30.26 30.26 30.60 29.93 33.96 3,044,464 31.724 -3.23%
2010-12-31 0 22 0.930 0.920 0.940 240,631,299 31.27 30.94 31.61 30.26 42.37 6,849,945 35.129 -32.61%
2010-11-30 0 22 1.380 1.370 1.380 187,165,814 46.40 46.07 46.40 41.36 46.74 4,181,606 44.759 3.76%
2010-10-29 0 20 1.330 1.320 1.330 186,252,262 44.72 44.39 44.72 43.71 49.43 4,032,769 46.185 -7.64%
2010-09-30 0 21 1.440 1.430 1.440 338,134,930 48.42 48.08 48.42 39.01 49.43 7,487,003 45.163 24.14%
2010-08-31 0 22 1.160 1.150 1.180 124,150,236 39.01 38.67 39.68 38.00 44.60 2,915,671 42.580 -8.41%
2010-07-30 0 21 1.270 1.270 1.280 148,048,085 42.59 42.59 42.92 41.58 46.61 3,374,182 43.877 -5.93%
2010-06-30 0 21 1.350 1.340 1.350 85,594,989 45.27 44.93 45.27 43.59 48.62 1,854,211 46.162 -2.88%
2010-05-31 0 20 1.390 1.380 1.390 269,147,957 46.61 46.28 46.61 39.23 51.31 5,958,993 45.167 -6.08%
2010-04-30 0 19 1.480 1.480 1.490 694,535,154 49.63 49.63 49.96 41.73 52.65 14,372,287 48.325 18.93%
2010-03-31 0 23 1.260 1.250 1.260 420,558,344 41.73 41.40 41.73 38.75 52.00 9,368,278 44.892 -4.55%
2010-02-26 0 18 1.320 1.320 1.330 99,855,938 43.72 43.72 44.05 36.43 45.04 2,415,627 41.337 20.00%
2010-01-29 0 20 1.100 1.090 1.100 112,846,580 36.43 36.10 36.43 34.77 48.07 2,588,511 43.595 -23.16%
2009-12-31 0 22 1.440 1.430 1.440 291,618,592 47.41 47.08 47.41 45.11 53.34 5,807,245 50.216 -0.69%
2009-11-30 0 21 1.450 1.440 1.450 311,472,936 47.74 47.41 47.74 43.46 56.63 6,171,865 50.467 -11.04%
2009-10-30 0 20 1.630 1.630 1.640 718,682,272 53.67 53.67 54.00 50.37 63.21 12,757,164 56.336 0.62%
2009-09-30 0 22 1.620 1.610 1.620 318,383,144 53.34 53.01 53.34 42.47 56.63 6,249,473 50.946 24.62%
2009-08-31 0 21 1.300 1.290 1.310 146,777,812 42.80 42.47 43.13 39.18 53.01 3,156,610 46.499 -19.25%
2009-07-31 1 22 1.610 1.600 1.620 282,016,998 53.01 52.68 53.34 46.42 57.95 5,442,249 51.820 8.78%
2009-06-30 0 22 1.480 1.470 1.480 562,319,498 48.73 48.40 48.73 47.08 60.25 10,242,436 54.901 -9.76%
2009-05-29 1 19 1.640 1.640 1.650 1,539,199,988 54.00 54.00 54.32 31.28 59.59 31,782,961 48.428 76.34%
2009-04-30 0 20 0.930 0.920 0.930 341,768,068 30.62 30.29 30.62 28.31 39.18 9,632,933 35.479 -12.26%
2009-03-31 0 22 1.060 1.050 1.060 449,879,344 34.90 34.57 34.90 32.59 41.48 11,778,383 38.195 -10.92%
2009-02-27 0 20 1.190 1.190 1.200 1,469,931,497 39.18 39.18 39.51 16.79 53.67 34,622,518 42.456 108.77%
2009-01-30 14 18 0.570 0.570 0.580 48,167,960 18.77 18.77 19.10 13.66 20.74 2,652,032 18.163 1.79%
2008-12-31 5 21 - - - 162,703,150 18.44 - - 10.70 19.75 10,710,693 15.191 51.35%
2008-11-28 0 20 0.370 0.365 0.370 24,402,865 12.18 12.02 12.18 8.066 13.17 2,241,951 10.885 19.35%
2008-10-31 1 21 0.310 0.310 0.325 375,877,003 10.21 10.21 10.70 8.560 70.79 15,032,767 25.004 -95.00%
2008-09-30 21 21 - - - 0 204.1 - - - - 0 - 0.00%
2008-08-29 19 19 - - - 0 204.1 - - - - 0 - 0.00%
2008-07-31 22 22 - - - 0 204.1 - - - - 0 - 0.00%
2008-06-30 20 20 - - - 0 204.1 - - - - 0 - 0.00%
2008-05-30 20 20 - - - 0 204.1 - - - - 0 - 0.00%
2008-04-30 21 21 - - - 0 204.1 - - - - 0 - 0.00%
2008-03-31 19 19 - - - 0 204.1 - - - - 0 - 0.00%
2008-02-29 19 19 - - - 0 204.1 - - - - 0 - 0.00%
2008-01-31 22 22 - - - 0 204.1 - - - - 0 - 0.00%
2007-12-31 19 19 - - - 0 204.1 - - - - 0 - 0.00%
2007-11-30 22 22 - - - 0 204.1 - - - - 0 - 0.00%
2007-10-31 21 21 - - - 0 204.1 - - - - 0 - 0.00%
2007-09-28 19 19 - - - 0 204.1 - - - - 0 - 0.00%
2007-08-31 23 23 - - - 0 204.1 - - - - 0 - 0.00%
2007-07-31 21 21 - - - 0 204.1 - - - - 0 - 0.00%
2007-06-29 20 20 - - - 0 204.1 - - - - 0 - 0.00%
2007-05-31 21 21 - - - 0 204.1 - - - - 0 - 0.00%
2007-04-30 18 18 - - - 0 204.1 - - - - 0 - 0.00%
2007-03-30 22 22 - - - 0 204.1 - - - - 0 - 0.00%
2007-02-28 18 18 - - - 0 204.1 - - - - 0 - 0.00%
2007-01-31 22 22 - - - 0 204.1 - - - - 0 - 0.00%
2006-12-29 19 19 - - - 0 204.1 - - - - 0 - 0.00%
2006-11-30 22 22 - - - 0 204.1 - - - - 0 - 0.00%
2006-10-31 20 20 - - - 0 204.1 - - - - 0 - 0.00%
2006-09-29 21 21 - - - 0 204.1 - - - - 0 - 0.00%
2006-08-31 23 23 - - - 0 204.1 - - - - 0 - 0.00%
2006-07-31 11 21 - - - 19,271,480 204.1 - - 197.5 401.7 75,167 256.38 -50.40%
2006-06-30 0 22 1.250 1.180 1.250 2,792,960 411.6 388.5 411.6 378.6 418.1 7,065 395.34 4.17%
2006-05-30 0 20 1.200 1.150 1.200 32,224,520 395.1 378.6 395.1 362.2 559.7 65,605 491.19 -23.08%
2006-04-28 0 17 1.560 1.550 1.560 116,899,780 513.6 510.3 513.6 421.4 559.7 231,695 504.54 18.18%
2006-03-31 0 23 1.320 1.320 1.330 21,552,440 434.6 434.6 437.9 283.1 454.4 55,862 385.82 53.49%
2006-02-28 0 20 0.860 0.860 0.890 4,938,360 283.1 283.1 293.0 266.7 302.9 17,385 284.05 -5.49%
2006-01-27 0 19 0.910 0.900 0.920 2,109,840 299.6 296.3 302.9 299.6 319.4 6,892 306.13 -2.67%
2005-12-30 0 20 0.960 0.960 0.980 2,631,920 307.8 307.8 314.3 304.6 327.1 8,457 311.20 1.05%
2005-11-30 0 22 0.950 0.950 0.970 1,808,840 304.6 304.6 311.0 285.4 327.1 5,888 307.22 -2.06%
2005-10-31 0 20 0.970 0.920 0.980 1,414,160 311.0 295.0 314.3 301.4 327.1 4,441 318.45 -3.00%
2005-09-30 0 21 1.000 0.970 1.000 1,417,655 320.7 311.0 320.7 304.6 352.7 4,293 330.26 -8.26%
2005-08-31 0 23 1.090 1.090 1.100 6,529,994 349.5 349.5 352.7 337.3 381.0 18,410 354.69 3.63%
2005-07-29 0 20 1.080 1.080 1.090 5,413,280 337.3 337.3 340.4 321.7 406.0 15,575 347.57 -8.47%
2005-06-30 0 22 1.180 1.180 1.230 5,609,921 368.5 368.5 384.1 346.7 384.1 15,127 370.86 0.00%
2005-05-31 0 20 1.180 1.180 1.200 7,431,859 368.5 368.5 374.8 359.1 381.0 20,263 366.76 0.00%
2005-04-29 0 20 1.180 1.180 1.220 1,860,720 368.5 368.5 381.0 359.1 387.3 4,957 375.39 -1.67%
2005-03-31 0 21 1.200 1.200 1.210 8,179,615 374.8 374.8 377.9 368.5 390.4 21,606 378.58 -2.44%
2005-02-28 0 17 1.230 1.220 1.240 13,852,294 384.1 381.0 387.3 315.4 406.0 36,773 376.69 14.95%
2005-01-31 0 21 1.070 1.060 1.080 5,953,829 334.2 331.0 337.3 302.9 337.3 18,623 319.70 0.94%
2004-12-31 0 22 1.090 1.080 1.090 12,193,713 331.0 328.0 331.0 291.6 340.2 38,223 319.02 11.22%
2004-11-30 0 22 0.980 0.980 1.000 7,323,680 297.6 297.6 303.7 282.4 309.8 24,471 299.28 4.26%
2004-10-29 0 19 0.940 0.940 0.960 5,974,360 285.5 285.5 291.6 282.4 318.9 19,914 300.01 -6.00%
2004-09-30 0 21 1.000 1.000 1.020 9,411,860 303.7 303.7 309.8 300.7 325.0 30,180 311.85 -3.85%
2004-08-31 0 22 1.040 1.040 1.050 76,164,740 315.9 315.9 318.9 295.4 427.0 215,755 353.01 10.20%
2004-07-30 0 21 0.980 0.980 1.000 35,240,370 286.6 286.6 292.5 272.0 307.1 127,556 276.27 5.38%
2004-06-30 0 21 0.930 0.920 0.930 3,121,856 272.0 269.1 272.0 239.8 304.2 11,571 269.80 -10.58%
2004-05-31 0 20 1.040 0.980 1.040 3,427,040 304.2 286.6 304.2 234.0 327.6 12,378 276.87 -6.31%
2004-04-30 0 19 1.110 1.060 1.110 2,773,902 324.6 310.0 324.6 307.1 403.6 7,402 374.75 -16.54%
2004-03-31 0 23 1.330 1.310 1.330 11,169,559 389.0 383.1 389.0 380.2 438.7 27,128 411.74 -7.64%
2004-02-27 0 20 1.440 1.410 1.440 13,786,089 421.1 412.4 421.1 391.9 424.1 33,536 411.09 4.35%
2004-01-30 0 19 1.380 1.350 1.380 13,491,700 403.6 394.8 403.6 397.7 447.3 32,471 415.50 -0.81%
2003-12-31 0 21 1.410 1.400 1.420 42,857,167 406.9 404.0 409.8 380.9 461.7 102,907 416.47 4.44%
2003-11-28 0 20 1.350 1.340 1.350 32,749,130 389.6 386.7 389.6 357.8 404.0 85,740 381.96 4.65%
2003-10-31 0 22 1.290 1.290 1.300 93,235,802 372.2 372.2 375.1 311.6 424.2 257,871 361.56 18.35%
2003-09-30 0 21 1.090 1.080 1.090 88,161,310 314.5 311.6 314.5 277.0 323.2 295,081 298.77 9.00%
2003-08-29 0 21 1.000 0.990 1.000 72,625,320 288.6 285.7 288.6 266.0 293.8 260,303 279.00 5.18%
2003-07-31 0 22 0.990 0.990 1.000 174,353,006 274.4 274.4 277.1 227.2 288.2 664,407 262.42 12.50%
2003-06-30 0 1 0.880 0.880 0.890 51,714,447 243.9 243.9 246.6 243.9 268.8 202,329 255.60

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top