CIMC-TianDa Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08201  2002-09-30  2008-10-03  2008-10-06
HK Main 00445  2008-10-06  2020-12-29  2021-01-26
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
2021-01-25 16 16 - - - 0 0.260 - - - - 0 - 0.00%
2020-12-31 2 22 - - - 479,368,210 0.260 - - 0.230 0.265 1,875,585,000 0.2556 6.56%
2020-11-30 0 21 0.244 0.243 0.244 87,782,592 0.244 0.243 0.244 0.240 0.249 358,200,000 0.2451 1.24%
2020-10-30 0 18 0.241 0.240 0.241 133,641,215 0.241 0.240 0.241 0.239 0.250 551,680,000 0.2422 9.05%
2020-09-30 2 22 - - - 29,101,375 0.221 - - 0.207 0.240 130,075,000 0.2237 -3.91%
2020-08-31 0 21 0.230 0.223 0.230 63,438,455 0.230 0.223 0.230 0.194 0.246 292,405,000 0.2170 19.79%
2020-07-31 0 22 0.192 0.192 0.194 25,723,155 0.192 0.192 0.194 0.160 0.198 140,315,000 0.1833 16.36%
2020-06-30 0 21 0.165 0.165 0.167 20,474,425 0.165 0.165 0.167 0.129 0.196 123,099,858 0.1663 30.08%
2020-05-29 0 20 0.130 0.130 0.132 15,260,635 0.127 0.127 0.129 0.114 0.146 121,074,378 0.1260 -13.33%
2020-04-29 0 19 0.150 0.146 0.150 4,465,940 0.146 0.142 0.146 0.135 0.161 30,146,890 0.1481 -9.09%
2020-03-31 0 22 0.165 0.162 0.165 12,395,645 0.161 0.158 0.161 0.151 0.202 70,522,097 0.1758 -16.24%
2020-02-28 0 20 0.197 0.197 0.203 28,732,010 0.192 0.192 0.198 0.191 0.226 137,200,889 0.2094 -11.26%
2020-01-31 0 20 0.222 0.222 0.223 90,875,190 0.217 0.217 0.218 0.209 0.263 404,520,735 0.2246 0.00%
2019-12-31 0 20 0.222 0.219 0.223 15,353,170 0.217 0.214 0.218 0.199 0.221 72,474,496 0.2118 4.72%
2019-11-29 0 21 0.212 0.207 0.211 17,294,860 0.207 0.202 0.206 0.199 0.236 80,043,246 0.2161 -9.40%
2019-10-31 0 21 0.234 0.231 0.234 15,189,244 0.228 0.225 0.228 0.195 0.234 72,251,072 0.2102 10.38%
2019-09-30 0 21 0.212 0.207 0.213 12,942,860 0.207 0.202 0.208 0.195 0.223 61,959,212 0.2089 -6.61%
2019-08-30 0 22 0.227 0.225 0.227 17,859,800 0.221 0.220 0.221 0.215 0.254 77,035,219 0.2318 -8.10%
2019-07-31 0 22 0.247 0.247 0.248 49,597,555 0.241 0.241 0.242 0.224 0.298 190,735,575 0.2600 2.49%
2019-06-28 0 19 0.241 0.238 0.242 9,921,815 0.235 0.232 0.236 0.224 0.249 41,876,659 0.2369 -5.49%
2019-05-31 0 21 0.255 0.250 0.255 12,199,630 0.249 0.244 0.249 0.242 0.317 45,448,371 0.2684 -12.07%
2019-04-30 0 19 0.290 0.290 0.295 52,719,610 0.283 0.283 0.288 0.242 0.356 169,438,537 0.3111 16.94%
2019-03-29 0 21 0.248 0.246 0.248 20,302,798 0.242 0.240 0.242 0.234 0.249 84,141,422 0.2413 2.06%
2019-02-28 0 17 0.243 0.243 0.245 5,345,415 0.237 0.237 0.239 0.225 0.249 22,516,647 0.2374 3.40%
2019-01-31 0 22 0.235 0.235 0.236 5,768,560 0.229 0.229 0.230 0.209 0.232 25,950,000 0.2223 2.17%
2018-12-31 0 19 0.230 0.230 0.234 5,400,155 0.224 0.224 0.228 0.222 0.254 22,865,107 0.2362 -9.80%
2018-11-30 0 22 0.255 0.250 0.255 11,080,680 0.249 0.244 0.249 0.239 0.263 44,239,011 0.2505 2.41%
2018-10-31 0 21 0.249 0.245 0.249 6,725,147 0.243 0.239 0.243 0.235 0.298 26,150,364 0.2572 -17.00%
2018-09-28 0 19 0.300 0.290 0.300 6,552,350 0.293 0.283 0.293 0.263 0.307 23,603,021 0.2776 -4.76%
2018-08-31 0 23 0.315 0.305 0.315 9,123,650 0.307 0.298 0.307 0.283 0.322 30,787,441 0.2963 3.28%
2018-07-31 0 21 0.305 0.300 0.305 18,405,900 0.298 0.293 0.298 0.293 0.342 57,823,815 0.3183 -12.86%
2018-06-29 0 20 0.350 0.345 0.350 23,977,150 0.342 0.337 0.342 0.322 0.381 68,123,874 0.3520 -10.26%
2018-05-31 0 21 0.390 0.385 0.390 39,142,800 0.381 0.376 0.381 0.351 0.415 102,201,185 0.3830 6.85%
2018-04-30 0 19 0.365 0.360 0.365 34,864,900 0.356 0.351 0.356 0.342 0.400 95,759,805 0.3641 1.39%
2018-03-29 0 21 0.360 0.360 0.365 23,126,275 0.351 0.351 0.356 0.351 0.395 61,621,001 0.3753 -8.86%
2018-02-28 0 18 0.395 0.390 0.395 36,532,825 0.385 0.381 0.385 0.346 0.395 97,455,983 0.3749 1.28%
2018-01-31 0 22 0.390 0.385 0.390 76,569,725 0.381 0.376 0.381 0.342 0.400 208,040,699 0.3681 4.00%
2017-12-29 0 19 0.375 0.370 0.375 95,682,000 0.366 0.361 0.366 0.351 0.498 236,163,448 0.4052 -16.67%
2017-11-30 0 22 0.450 0.450 0.460 62,547,700 0.439 0.439 0.449 0.390 0.473 147,793,039 0.4232 3.45%
2017-10-31 0 20 0.435 0.435 0.440 72,292,625 0.424 0.424 0.429 0.420 0.483 158,477,429 0.4562 -8.42%
2017-09-29 0 21 0.475 0.470 0.475 66,403,734 0.463 0.459 0.463 0.410 0.473 151,636,191 0.4379 11.76%
2017-08-31 0 22 0.425 0.425 0.430 87,891,715 0.415 0.415 0.420 0.376 0.483 204,583,774 0.4296 -2.30%
2017-07-31 0 21 0.435 0.430 0.435 51,413,645 0.424 0.420 0.424 0.366 0.434 129,013,110 0.3985 10.13%
2017-06-30 0 22 0.395 0.390 0.395 39,315,872 0.385 0.381 0.385 0.356 0.410 101,469,932 0.3875 -1.25%
2017-05-31 0 20 0.400 0.400 0.405 65,243,200 0.390 0.390 0.395 0.385 0.463 155,290,047 0.4201 2.56%
2017-04-28 0 17 0.390 0.390 0.400 28,867,825 0.381 0.381 0.390 0.342 0.390 78,347,068 0.3685 8.33%
2017-03-31 0 23 0.360 0.360 0.365 63,832,319 0.351 0.351 0.356 0.322 0.410 170,600,426 0.3742 2.86%
2017-02-28 0 20 0.350 0.345 0.350 20,284,950 0.342 0.337 0.342 0.283 0.346 65,074,852 0.3117 9.38%
2017-01-27 0 19 0.320 0.315 0.335 10,901,050 0.312 0.307 0.327 0.263 0.322 36,786,072 0.2963 16.36%
2016-12-30 0 20 0.275 0.270 0.275 24,091,435 0.268 0.263 0.268 0.243 0.302 91,286,197 0.2639 -9.84%
2016-11-30 0 22 0.305 0.300 0.305 17,102,355 0.298 0.293 0.298 0.293 0.327 55,939,058 0.3057 -6.15%
2016-10-31 0 19 0.325 0.325 0.330 14,258,350 0.317 0.317 0.322 0.317 0.346 42,922,038 0.3322 -4.41%
2016-09-30 0 21 0.340 0.335 0.340 22,515,225 0.332 0.327 0.332 0.312 0.366 67,965,018 0.3313 -4.23%
2016-08-31 0 22 0.355 0.345 0.355 19,205,250 0.346 0.337 0.346 0.337 0.390 53,729,414 0.3574 -10.13%
2016-07-29 0 20 0.395 0.390 0.400 17,317,725 0.385 0.381 0.390 0.351 0.405 45,207,524 0.3831 8.22%
2016-06-30 0 21 0.365 0.360 0.370 19,407,950 0.356 0.351 0.361 0.327 0.390 54,205,983 0.3580 -8.75%
2016-05-31 0 21 0.400 0.395 0.400 28,915,976 0.390 0.385 0.390 0.361 0.473 70,675,227 0.4091 -10.11%
2016-04-29 0 20 0.445 0.445 0.450 81,491,275 0.434 0.434 0.439 0.332 0.454 206,344,520 0.3949 27.14%
2016-03-31 0 21 0.350 0.350 0.355 40,088,035 0.342 0.342 0.346 0.298 0.381 117,368,234 0.3416 12.90%
2016-02-29 0 18 0.310 0.310 0.315 35,575,141 0.302 0.302 0.307 0.242 0.342 122,339,590 0.2908 5.08%
2016-01-29 0 20 0.295 0.290 0.295 28,769,401 0.288 0.283 0.288 0.268 0.395 87,657,828 0.3282 -26.25%
2015-12-31 0 22 0.400 0.400 0.405 39,390,086 0.390 0.390 0.395 0.376 0.444 96,522,267 0.4081 -4.76%
2015-11-30 0 21 0.420 0.420 0.425 41,405,751 0.410 0.410 0.415 0.400 0.459 96,893,631 0.4273 -8.70%
2015-10-30 0 20 0.460 0.460 0.465 61,406,582 0.449 0.449 0.454 0.390 0.507 135,104,352 0.4545 12.20%
2015-09-30 0 20 0.410 0.405 0.410 54,648,700 0.400 0.395 0.400 0.371 0.434 134,064,751 0.4076 -4.65%
2015-08-31 0 21 0.430 0.420 0.430 154,100,400 0.420 0.410 0.420 0.293 0.556 355,147,068 0.4339 -15.69%
2015-07-31 0 22 0.510 0.495 0.510 288,844,475 0.498 0.483 0.498 0.244 0.732 639,572,186 0.4516 -29.17%
2015-06-30 0 22 0.720 0.710 0.720 626,616,550 0.703 0.693 0.703 0.624 0.893 885,092,999 0.7080 -17.84%
2015-05-29 0 19 0.910 0.910 0.920 769,965,690 0.855 0.855 0.864 0.554 0.987 976,347,665 0.7886 46.77%
2015-04-30 0 19 0.620 0.620 0.630 160,182,900 0.583 0.583 0.592 0.498 0.658 277,367,233 0.5775 10.71%
2015-03-31 0 22 0.560 0.560 0.570 105,626,420 0.526 0.526 0.536 0.507 0.630 190,893,919 0.5533 -16.42%
2015-02-27 0 18 0.670 0.660 0.670 67,869,385 0.630 0.620 0.630 0.526 0.658 113,629,461 0.5973 11.67%
2015-01-30 0 21 0.600 0.600 0.610 46,708,400 0.564 0.564 0.573 0.423 0.564 94,265,054 0.4955 11.11%
2014-12-31 0 21 0.540 0.530 0.540 80,134,060 0.507 0.498 0.507 0.446 0.592 149,248,923 0.5369 -11.48%
2014-11-28 0 20 0.610 0.600 0.610 398,020,810 0.573 0.564 0.573 0.498 0.723 661,154,890 0.6020 12.96%
2014-10-31 0 21 0.540 0.540 0.550 396,422,725 0.507 0.507 0.517 0.315 0.601 903,521,551 0.4388 -12.90%
2014-09-30 0 21 0.620 0.610 0.620 257,737,950 0.583 0.573 0.583 0.348 0.695 463,630,382 0.5559 63.16%
2014-08-29 0 21 0.380 0.385 0.395 43,295,400 0.357 0.362 0.371 0.310 0.428 118,014,910 0.3669 15.15%
2014-07-31 0 22 0.330 0.325 0.340 50,994,175 0.310 0.305 0.319 0.301 0.395 143,132,390 0.3563 3.13%
2014-06-30 0 20 0.320 0.320 0.325 12,606,750 0.301 0.301 0.305 0.282 0.319 41,677,989 0.3025 1.59%
2014-05-30 0 20 0.315 0.315 0.320 13,199,175 0.296 0.296 0.301 0.254 0.319 44,759,138 0.2949 14.55%
2014-04-30 0 20 0.275 0.275 0.280 26,382,687 0.258 0.258 0.263 0.258 0.319 88,954,324 0.2966 -19.12%
2014-03-31 0 21 0.340 0.340 0.345 92,238,725 0.319 0.319 0.324 0.244 0.357 301,076,644 0.3064 25.93%
2014-02-28 0 19 0.270 0.270 0.275 24,113,700 0.254 0.254 0.258 0.235 0.277 92,216,277 0.2615 -3.57%
2014-01-30 0 21 0.280 0.275 0.285 38,514,710 0.263 0.258 0.268 0.201 0.301 150,941,160 0.2552 27.85%
2013-12-31 0 20 0.219 0.217 0.218 43,612,930 0.206 0.204 0.205 0.205 0.296 173,385,119 0.2515 -23.16%
2013-11-29 0 21 0.285 0.280 0.285 52,195,950 0.268 0.263 0.268 0.186 0.305 207,597,044 0.2514 36.36%
2013-10-31 0 21 0.209 0.208 0.215 35,217,790 0.196 0.195 0.202 0.166 0.221 174,896,425 0.2014 6.09%
2013-09-30 0 20 0.197 0.196 0.199 9,473,225 0.185 0.184 0.187 0.166 0.207 50,378,642 0.1880 5.35%
2013-08-30 0 21 0.187 0.184 0.187 13,059,155 0.176 0.173 0.176 0.141 0.187 78,635,808 0.1661 24.67%
2013-07-31 0 22 0.150 0.144 0.151 4,879,511 0.141 0.135 0.142 0.128 0.156 34,944,695 0.1396 -1.96%
2013-06-28 0 19 0.153 0.151 0.153 2,443,550 0.144 0.142 0.144 0.119 0.160 17,257,625 0.1416 -6.13%
2013-05-31 0 21 0.163 0.161 0.163 1,591,240 0.153 0.151 0.153 0.136 0.160 10,744,109 0.1481 8.67%
2013-04-30 0 20 0.150 0.148 0.150 1,829,970 0.141 0.139 0.141 0.132 0.158 12,697,099 0.1441 -7.41%
2013-03-28 0 20 0.162 0.154 0.162 4,280,885 0.152 0.145 0.152 0.141 0.186 25,660,274 0.1668 -15.63%
2013-02-28 0 17 0.192 0.188 0.192 27,270,640 0.180 0.177 0.180 0.160 0.224 134,059,233 0.2034 3.78%
2013-01-31 0 22 0.185 0.180 0.185 23,276,480 0.174 0.169 0.174 0.155 0.240 116,734,333 0.1994 -1.60%
2012-12-31 0 19 0.188 0.183 0.189 14,464,820 0.177 0.172 0.178 0.101 0.179 103,934,220 0.1392 66.37%
2012-11-30 0 22 0.113 0.110 0.113 2,314,880 0.106 0.103 0.106 0.092 0.117 23,329,457 0.0992 11.88%
2012-10-31 0 20 0.101 0.099 0.101 1,740,775 0.095 0.093 0.095 0.088 0.101 18,721,038 0.0930 4.12%
2012-09-28 0 20 0.097 0.096 0.097 1,214,215 0.091 0.090 0.091 0.086 0.099 13,133,462 0.0925 -7.62%
2012-08-31 0 23 0.105 0.103 0.105 528,635 0.099 0.097 0.099 0.094 0.113 5,369,394 0.0985 0.00%
2012-07-31 0 21 0.105 0.102 0.105 501,880 0.099 0.096 0.099 0.093 0.113 4,901,102 0.1024 -4.55%
2012-06-29 0 21 0.110 0.110 0.111 1,006,083 0.103 0.103 0.104 0.097 0.122 9,412,975 0.1069 -8.33%
2012-05-31 0 22 0.120 0.119 0.120 795,280 0.113 0.112 0.113 0.098 0.131 6,939,236 0.1146 -4.76%
2012-04-30 0 18 0.126 0.126 0.128 744,940 0.118 0.118 0.120 0.113 0.132 6,226,155 0.1196 2.44%
2012-03-30 0 22 0.123 0.123 0.125 1,310,870 0.116 0.116 0.117 0.115 0.134 10,839,896 0.1209 -11.51%
2012-02-29 0 21 0.139 0.135 0.139 2,738,080 0.131 0.127 0.131 0.113 0.138 22,046,975 0.1242 8.59%
2012-01-31 0 18 0.128 0.126 0.130 812,710 0.120 0.118 0.122 0.103 0.139 6,912,629 0.1176 6.67%
2011-12-30 0 20 0.120 0.120 0.125 589,830 0.113 0.113 0.117 0.104 0.122 5,257,642 0.1122 -6.25%
2011-11-30 0 22 0.128 0.120 0.128 1,247,925 0.120 0.113 0.120 0.108 0.137 10,217,280 0.1221 -5.19%
2011-10-31 0 20 0.135 0.127 0.135 1,907,455 0.127 0.119 0.127 0.092 0.136 17,805,740 0.1071 25.00%
2011-09-30 0 20 0.108 0.108 0.116 2,864,800 0.101 0.101 0.109 0.089 0.136 24,122,360 0.1188 -26.53%
2011-08-31 0 23 0.147 0.143 0.150 4,351,150 0.138 0.134 0.141 0.131 0.169 29,672,685 0.1466 -18.33%
2011-07-29 0 20 0.180 0.180 0.185 2,693,560 0.169 0.169 0.174 0.166 0.183 15,400,422 0.1749 -4.26%
2011-06-30 0 21 0.188 0.188 0.194 2,909,650 0.177 0.177 0.182 0.167 0.193 16,390,221 0.1775 -3.09%
2011-05-31 0 20 0.194 0.192 0.194 4,163,695 0.182 0.180 0.182 0.179 0.194 22,281,121 0.1869 -3.00%
2011-04-29 0 18 0.200 0.198 0.201 7,245,670 0.188 0.186 0.189 0.183 0.214 37,889,081 0.1912 -1.48%
2011-03-31 0 23 0.203 0.203 0.205 15,371,862 0.191 0.191 0.193 0.175 0.235 76,133,639 0.2019 -17.81%
2011-02-28 0 18 0.247 0.242 0.247 4,903,433 0.232 0.227 0.232 0.218 0.249 20,891,678 0.2347 -3.14%
2011-01-31 0 21 0.255 0.250 0.255 9,593,825 0.240 0.235 0.240 0.230 0.263 39,017,239 0.2459 -5.56%
2010-12-31 0 22 0.270 0.265 0.270 16,183,675 0.254 0.249 0.254 0.240 0.277 62,422,794 0.2593 -3.57%
2010-11-30 0 22 0.280 0.275 0.280 64,984,850 0.263 0.258 0.263 0.240 0.310 235,545,563 0.2759 5.66%
2010-10-29 0 20 0.265 0.260 0.265 18,395,305 0.249 0.244 0.249 0.226 0.263 74,123,176 0.2482 9.50%
2010-09-30 0 21 0.242 0.240 0.243 10,527,150 0.227 0.226 0.228 0.219 0.254 45,940,511 0.2291 0.83%
2010-08-31 0 22 0.240 0.238 0.244 6,660,479 0.226 0.224 0.229 0.211 0.249 30,028,161 0.2218 4.80%
2010-07-30 0 21 0.229 0.229 0.230 5,283,012 0.215 0.215 0.216 0.207 0.235 24,002,094 0.2201 -5.37%
2010-06-30 0 21 0.242 0.235 0.242 5,920,355 0.227 0.221 0.227 0.207 0.244 26,070,029 0.2271 -1.63%
2010-05-31 0 20 0.246 0.245 0.247 26,966,465 0.231 0.230 0.232 0.197 0.310 111,027,780 0.2429 -20.65%
2010-04-30 0 19 0.310 0.310 0.320 38,935,669 0.291 0.291 0.301 0.291 0.348 121,670,078 0.3200 -8.82%
2010-03-31 0 23 0.340 0.335 0.340 18,102,888 0.319 0.315 0.319 0.301 0.348 55,426,085 0.3266 -4.23%
2010-02-26 0 18 0.355 0.355 0.360 18,445,551 0.334 0.334 0.338 0.296 0.357 56,934,809 0.3240 7.58%
2010-01-29 0 20 0.330 0.330 0.335 56,937,425 0.310 0.310 0.315 0.301 0.366 171,006,408 0.3330 -1.49%
2009-12-31 0 22 0.335 0.325 0.335 53,480,825 0.315 0.305 0.315 0.296 0.366 163,558,969 0.3270 -6.94%
2009-11-30 0 21 0.360 0.360 0.365 173,956,558 0.338 0.338 0.343 0.296 0.385 524,918,099 0.3314 9.09%
2009-10-30 0 20 0.330 0.320 0.330 22,138,950 0.310 0.301 0.310 0.291 0.329 70,323,625 0.3148 -4.35%
2009-09-30 0 22 0.345 0.340 0.345 24,905,925 0.324 0.319 0.324 0.310 0.385 69,333,826 0.3592 -10.39%
2009-08-31 0 21 0.385 0.385 0.390 87,678,400 0.362 0.362 0.366 0.338 0.446 221,901,236 0.3951 -3.75%
2009-07-31 0 22 0.400 0.395 0.400 36,714,850 0.376 0.371 0.376 0.343 0.399 98,862,830 0.3714 0.00%
2009-06-30 0 22 0.400 0.390 0.400 73,999,593 0.376 0.366 0.376 0.315 0.423 196,364,874 0.3768 -2.44%
2009-05-29 0 19 0.410 0.405 0.410 71,045,840 0.385 0.381 0.385 0.240 0.404 220,633,960 0.3220 54.72%
2009-04-30 0 20 0.265 0.260 0.265 35,963,537 0.249 0.244 0.249 0.198 0.282 152,403,612 0.2360 20.45%
2009-03-31 0 22 0.220 0.216 0.220 5,296,418 0.207 0.203 0.207 0.184 0.212 26,728,039 0.1982 -0.45%
2009-02-27 0 20 0.221 0.221 0.227 3,612,725 0.208 0.208 0.213 0.203 0.230 16,741,440 0.2158 -2.21%
2009-01-30 0 18 0.226 0.225 0.230 5,909,635 0.212 0.211 0.216 0.193 0.263 25,734,775 0.2296 -9.60%
2008-12-31 0 21 0.250 0.250 0.255 19,594,635 0.235 0.235 0.240 0.186 0.268 88,459,298 0.2215 27.55%
2008-11-28 0 20 0.196 0.196 0.210 5,738,115 0.184 0.184 0.197 0.160 0.230 29,337,431 0.1956 15.29%
2008-10-31 0 21 0.170 0.169 0.170 14,994,615 0.160 0.159 0.160 0.123 0.329 70,903,668 0.2115 -48.48%
2008-09-30 0 21 0.330 0.320 0.335 21,150,030 0.310 0.301 0.315 0.226 0.381 70,350,232 0.3006 -10.81%
2008-08-29 0 19 0.370 0.370 0.375 14,377,775 0.348 0.348 0.352 0.319 0.423 40,140,076 0.3582 -14.94%
2008-07-31 0 22 0.435 0.430 0.435 35,557,008 0.409 0.404 0.409 0.366 0.442 88,379,829 0.4023 -2.25%
2008-06-30 0 20 0.445 0.440 0.445 132,228,344 0.418 0.413 0.418 0.413 0.573 279,351,266 0.4733 -23.28%
2008-05-30 0 20 0.580 0.580 0.590 527,392,920 0.545 0.545 0.554 0.437 0.723 864,705,826 0.6099 23.40%
2008-04-30 0 21 0.470 0.470 0.475 35,936,448 0.442 0.442 0.446 0.432 0.470 80,142,442 0.4484 2.17%
2008-03-31 0 19 0.460 0.455 0.460 56,837,320 0.432 0.428 0.432 0.413 0.507 124,613,431 0.4561 -2.13%
2008-02-29 0 19 0.470 0.470 0.475 25,801,744 0.442 0.442 0.446 0.409 0.456 59,970,684 0.4302 5.62%
2008-01-31 0 22 0.445 0.445 0.450 28,935,702 0.418 0.418 0.423 0.413 0.507 61,218,708 0.4727 -10.10%
2007-12-31 0 19 0.495 0.495 0.510 9,806,550 0.465 0.465 0.479 0.432 0.489 21,216,821 0.4622 -2.94%
2007-11-30 0 22 0.510 0.500 0.510 32,595,225 0.479 0.470 0.479 0.451 0.545 66,452,924 0.4905 2.00%
2007-10-31 0 21 0.500 0.495 0.500 30,555,600 0.470 0.465 0.470 0.446 0.498 64,741,371 0.4720 -3.85%
2007-09-28 0 19 0.520 0.510 0.530 18,465,550 0.489 0.479 0.498 0.479 0.517 37,309,038 0.4949 1.96%
2007-08-31 0 23 0.510 0.510 0.520 53,812,200 0.479 0.479 0.489 0.413 0.573 110,916,028 0.4852 -16.39%
2007-07-31 0 21 0.610 0.600 0.610 104,565,447 0.573 0.564 0.573 0.526 0.648 180,755,828 0.5785 7.02%
2007-06-29 0 20 0.570 0.560 0.570 105,799,500 0.536 0.526 0.536 0.526 0.639 179,265,377 0.5902 -8.06%
2007-05-31 0 21 0.620 0.610 0.620 202,451,650 0.583 0.573 0.583 0.554 0.677 337,908,876 0.5991 6.90%
2007-04-30 0 18 0.580 0.580 0.590 92,709,940 0.545 0.545 0.554 0.507 0.611 170,857,406 0.5426 1.75%
2007-03-30 0 22 0.570 0.560 0.570 58,086,600 0.536 0.526 0.536 0.489 0.658 105,530,670 0.5504 -14.93%
2007-02-28 0 18 0.670 0.670 0.680 149,855,200 0.630 0.630 0.639 0.470 0.705 266,104,810 0.5631 34.00%
2007-01-31 0 22 0.500 0.500 0.510 32,484,025 0.470 0.470 0.479 0.451 0.536 68,684,603 0.4729 -1.96%
2006-12-29 0 19 0.510 0.500 0.510 36,560,945 0.479 0.470 0.479 0.428 0.517 79,504,277 0.4599 7.37%
2006-11-30 0 22 0.475 0.470 0.475 83,807,130 0.446 0.442 0.446 0.418 0.620 168,465,924 0.4975 -22.13%
2006-10-31 0 20 0.610 0.610 0.620 40,666,348 0.573 0.573 0.583 0.573 0.667 65,420,395 0.6216 -14.08%
2006-09-29 0 21 0.710 0.710 0.720 50,900,350 0.667 0.667 0.677 0.639 0.742 75,421,622 0.6749 -8.97%
2006-08-31 0 23 0.780 0.770 0.780 114,506,163 0.733 0.723 0.733 0.611 0.883 161,868,160 0.7074 -14.29%
2006-07-31 0 21 0.910 0.900 0.910 36,862,838 0.855 0.846 0.855 0.817 0.930 42,673,155 0.8638 2.25%
2006-06-30 0 22 0.890 0.880 0.890 21,554,680 0.836 0.827 0.836 0.723 0.864 27,496,191 0.7839 1.14%
2006-05-30 0 20 0.880 0.870 0.880 128,701,120 0.827 0.817 0.827 0.723 0.958 153,626,389 0.8378 -6.38%
2006-04-28 0 17 0.940 0.940 0.950 88,280,926 0.883 0.883 0.893 0.855 1.090 91,196,299 0.9680 -2.97%
2006-03-31 0 23 0.980 0.970 0.980 225,837,485 0.910 0.901 0.910 0.724 1.031 254,621,500 0.8870 20.99%
2006-02-28 0 20 0.810 0.790 0.810 32,050,600 0.752 0.734 0.752 0.687 0.762 44,510,228 0.7201 6.58%
2006-01-27 0 19 0.760 0.750 0.760 34,396,500 0.706 0.697 0.706 0.604 0.724 50,808,307 0.6770 7.04%
2005-12-30 0 20 0.710 0.670 0.710 15,655,200 0.659 0.622 0.659 0.576 0.659 25,689,745 0.6094 -1.39%
2005-11-30 0 22 0.720 0.750 - 11,145,389 0.669 0.697 - 0.585 0.697 18,053,667 0.6173 4.35%
2005-10-31 0 20 0.690 0.670 0.690 18,017,906 0.641 0.622 0.641 0.548 0.650 31,262,717 0.5763 9.52%
2005-09-30 0 21 0.630 0.620 0.650 16,130,450 0.585 0.576 0.604 0.557 0.622 27,911,841 0.5779 -5.91%
2005-08-31 0 23 0.680 0.660 0.680 14,900,137 0.622 0.604 0.622 0.576 0.631 24,265,313 0.6141 -1.45%
2005-07-29 0 20 0.690 0.640 0.690 25,708,710 0.631 0.585 0.631 0.530 0.631 43,382,382 0.5926 4.55%
2005-06-30 0 22 0.660 0.660 0.670 121,730,900 0.604 0.604 0.613 0.576 0.649 205,973,530 0.5910 -2.94%
2005-05-31 0 20 0.680 0.680 0.690 8,203,750 0.622 0.622 0.631 0.567 0.631 13,720,816 0.5979 6.25%
2005-04-29 0 20 0.640 0.640 0.650 10,243,050 0.585 0.585 0.594 0.540 0.658 16,840,053 0.6083 -1.54%
2005-03-31 0 21 0.650 0.640 0.650 31,714,970 0.594 0.585 0.594 0.574 0.668 52,165,635 0.6080 -4.97%
2005-02-28 2 17 0.730 0.720 0.740 81,273,298 0.626 0.617 0.634 0.583 0.685 130,676,111 0.6219 17.74%
2005-01-31 12 21 - - - 19,955,350 0.531 - - 0.463 0.548 39,189,541 0.5092 3.33%
2004-12-31 0 22 0.600 0.580 0.590 19,865,678 0.514 0.497 0.506 0.471 0.514 39,997,957 0.4967 9.09%
2004-11-30 0 22 0.550 0.550 0.560 17,181,225 0.471 0.471 0.480 0.437 0.531 36,099,543 0.4759 -3.51%
2004-10-29 1 19 0.570 0.530 0.570 90,868,575 0.488 0.454 0.488 0.424 0.488 213,313,412 0.4260 15.15%
2004-09-30 5 21 0.495 0.490 0.495 2,734,600 0.424 0.420 0.424 0.377 0.454 6,605,633 0.4140 5.42%
2004-08-31 0 22 0.480 0.470 0.480 10,700,088 0.402 0.394 0.402 0.348 0.407 29,587,686 0.3616 14.29%
2004-07-30 0 21 0.420 0.415 0.420 5,020,375 0.352 0.348 0.352 0.331 0.381 13,731,252 0.3656 -5.62%
2004-06-30 0 21 0.445 0.420 0.445 7,174,625 0.373 0.352 0.373 0.339 0.419 19,353,074 0.3707 -2.20%
2004-05-31 0 20 0.455 0.450 0.455 8,010,400 0.381 0.377 0.381 0.277 0.436 22,171,617 0.3613 -7.14%
2004-04-30 0 19 0.490 0.485 0.490 11,580,900 0.411 0.407 0.411 0.373 0.478 26,747,778 0.4330 -10.94%
2004-03-31 0 23 0.560 0.560 0.570 26,226,039 0.461 0.461 0.469 0.445 0.535 53,267,651 0.4923 -8.20%
2004-02-27 0 20 0.610 0.600 0.620 32,428,720 0.502 0.494 0.511 0.436 0.511 67,731,760 0.4788 3.39%
2004-01-30 0 19 0.590 0.580 0.590 43,022,328 0.486 0.478 0.486 0.395 0.535 95,731,296 0.4494 11.32%
2003-12-31 0 21 0.530 0.530 0.540 36,018,714 0.436 0.436 0.445 0.358 0.494 85,916,208 0.4192 0.00%
2003-11-28 0 20 0.530 0.520 0.530 19,690,560 0.436 0.428 0.436 0.408 0.560 41,656,143 0.4727 -17.19%
2003-10-31 0 22 0.640 0.630 0.640 82,207,025 0.527 0.519 0.527 0.334 0.535 188,117,467 0.4370 52.38%
2003-09-30 0 21 0.420 0.425 - 43,863,850 0.346 0.350 - 0.285 0.350 143,177,091 0.3064 15.07%
2003-08-29 0 21 0.375 0.370 0.375 60,438,600 0.301 0.297 0.301 0.244 0.301 223,880,156 0.2700 11.94%
2003-07-31 0 22 0.335 0.335 0.345 52,925,525 0.269 0.269 0.277 0.224 0.297 200,557,098 0.2639 19.64%
2003-06-30 0 20 0.280 0.280 0.285 28,491,750 0.224 0.224 0.228 0.220 0.265 119,066,742 0.2393 -1.75%
2003-05-30 0 20 0.285 0.285 0.290 27,530,025 0.228 0.228 0.232 0.208 0.248 122,566,136 0.2246 5.56%
2003-04-30 0 20 0.270 0.265 0.270 43,653,780 0.216 0.212 0.216 0.181 0.279 204,096,508 0.2139 -21.40%
2003-03-31 0 21 0.350 0.345 0.350 70,745,075 0.275 0.271 0.275 0.267 0.315 239,143,768 0.2958 -12.50%
2003-02-28 0 19 0.400 0.395 0.400 105,562,200 0.315 0.311 0.315 0.240 0.319 370,854,607 0.2846 31.15%
2003-01-30 0 21 0.305 0.305 0.310 46,460,475 0.240 0.240 0.244 0.201 0.244 206,514,766 0.2250 8.93%
2002-12-31 0 20 0.280 0.285 0.290 13,997,700 0.220 0.224 0.228 0.197 0.228 67,558,687 0.2072 -5.08%
2002-11-29 0 21 0.295 0.285 0.295 39,296,675 0.232 0.224 0.232 0.205 0.267 157,997,079 0.2487 -6.35%
2002-10-31 0 21 0.315 0.300 0.315 30,923,950 0.248 0.236 0.248 0.236 0.323 103,587,868 0.2985 -19.23%
2002-09-30 0 1 0.390 0.385 0.390 4,319,975 0.307 0.303 0.307 0.295 0.323 13,848,577 0.3119

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top