Sinopharm Tech Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08156  2002-11-12    
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 0.310 0.305 0.315 610,933 0.310 0.305 0.315 0.295 0.350 1,885,400 0.3240 -4.62%
2025-11-28 0 20 0.325 0.315 0.350 1,165,363 0.325 0.315 0.350 0.280 0.355 3,570,160 0.3264 6.56%
2025-10-31 0 20 0.305 0.300 0.305 285,360 0.305 0.300 0.305 0.209 0.330 1,063,080 0.2684 39.91%
2025-09-30 0 22 0.218 - 0.245 738,783 0.218 - 0.245 0.199 0.345 2,984,680 0.2475 -36.81%
2025-08-29 0 21 0.345 0.300 0.380 867,885 0.345 0.300 0.380 0.300 0.370 2,482,840 0.3496 4.55%
2025-07-31 0 22 0.330 0.315 0.360 2,201,025 0.330 0.315 0.360 0.185 0.440 7,762,400 0.2835 78.38%
2025-06-30 0 21 0.185 0.140 0.202 572,305 0.185 0.140 0.202 0.121 0.192 3,482,080 0.1644 54.17%
2025-05-30 0 20 0.120 0.119 0.130 170,598 0.120 0.119 0.130 0.102 0.126 1,436,880 0.1187 23.71%
2025-04-30 0 19 0.097 0.091 0.108 89,395 0.097 0.091 0.108 0.090 0.130 787,000 0.1136 -17.80%
2025-03-31 0 21 0.118 0.116 0.140 70,713 0.118 0.116 0.140 0.103 0.125 594,560 0.1189 6.31%
2025-02-28 0 20 0.111 0.111 0.120 218,733 0.111 0.111 0.120 0.102 0.140 1,873,800 0.1167 -6.72%
2025-01-28 0 19 0.119 0.101 0.120 141,077 0.119 0.101 0.120 0.102 0.128 1,222,800 0.1154 11.21%
2024-12-31 16 20 0.107 0.107 0.124 292,235 0.107 0.107 0.124 0.100 0.150 2,715,000 0.1076 9.18%
2024-11-29 21 21 - - - 0 0.098 - - - - 0 - 0.00%
2024-10-31 21 21 - - - 0 0.098 - - - - 0 - 0.00%
2024-09-30 0 19 0.098 0.088 0.102 41,024 0.098 0.088 0.102 0.075 0.098 478,400 0.0858 18.07%
2024-08-30 0 22 0.083 0.083 0.092 74,750 0.083 0.083 0.092 0.070 0.109 895,500 0.0835 -21.70%
2024-07-31 0 22 0.106 0.106 0.110 55,861 0.106 0.106 0.110 0.096 0.123 503,600 0.1109 11.58%
2024-06-28 0 19 0.095 0.095 0.114 216,774 0.095 0.095 0.114 0.093 0.135 1,939,200 0.1118 -19.49%
2024-05-31 0 21 0.118 0.118 0.133 675,160 0.118 0.118 0.133 0.095 0.157 5,204,200 0.1297 1.72%
2024-04-30 0 20 0.116 0.108 - 68,449 0.116 0.108 - 0.089 0.118 641,080 0.1068 -3.33%
2024-03-28 0 20 0.120 0.114 0.120 193,877 0.120 0.114 0.120 0.112 0.152 1,508,600 0.1285 -1.64%
2024-02-29 0 19 0.122 0.118 0.125 130,329 0.122 0.118 0.125 0.115 0.125 1,089,140 0.1197 -5.43%
2024-01-31 0 22 0.129 0.133 0.136 253,531 0.129 0.133 0.136 0.112 0.145 2,063,800 0.1228 -2.27%
2023-12-29 0 19 0.132 0.132 - 102,392 0.132 0.132 - 0.121 0.149 750,201 0.1365 2.33%
2023-11-30 0 22 0.129 0.127 0.142 193,770 0.129 0.127 0.142 0.117 0.147 1,516,280 0.1278 0.00%
2023-10-31 0 20 0.129 0.121 0.131 266,482 0.129 0.121 0.131 0.118 0.164 1,940,800 0.1373 -5.84%
2023-09-29 0 19 0.137 0.128 0.149 605,487 0.137 0.128 0.149 0.112 0.210 4,119,800 0.1470 -5.52%
2023-08-31 0 23 0.145 0.140 0.145 1,248,764 0.145 0.140 0.145 0.130 0.300 5,361,680 0.2329 -51.67%
2023-07-31 0 20 0.012 0.011 0.012 1,721,570 0.300 0.275 0.300 0.250 0.425 5,585,320 0.3082 -14.29%
2023-06-30 0 21 0.014 0.014 0.015 1,137,052 0.350 0.350 0.375 0.350 0.500 3,009,384 0.3778 0.00%
2023-05-31 0 21 0.014 0.013 0.014 1,655,925 0.350 0.325 0.350 0.325 0.475 4,065,400 0.4073 -22.22%
2023-04-28 0 17 0.018 0.017 0.018 3,018,705 0.450 0.425 0.450 0.425 0.550 6,286,240 0.4802 -14.29%
2023-03-31 0 23 0.021 0.020 0.022 10,014,370 0.525 0.500 0.550 0.425 0.850 18,006,918 0.5561 -27.59%
2023-02-28 0 20 0.029 0.027 0.029 2,038,090 0.725 0.675 0.725 0.650 0.975 2,580,200 0.7899 -23.68%
2023-01-31 0 18 0.038 0.035 0.038 1,745,072 0.950 0.875 0.950 0.750 1.000 2,076,360 0.8404 11.76%
2022-12-30 0 20 0.034 0.034 0.035 5,568,922 0.850 0.850 0.875 0.775 1.775 4,624,040 1.2043 -8.11%
2022-11-30 0 22 0.037 0.035 0.037 3,673,970 0.925 0.875 0.925 0.475 1.625 3,437,800 1.0687 76.19%
2022-10-31 0 20 0.021 0.020 0.023 442,810 0.525 0.500 0.575 0.450 0.750 835,000 0.5303 5.00%
2022-09-30 0 21 0.020 0.020 0.021 3,048,540 0.500 0.500 0.525 0.475 1.350 3,933,800 0.7750 -60.00%
2022-08-31 0 23 0.050 0.046 0.051 3,901,727 1.250 1.150 1.275 1.150 1.750 2,914,680 1.3386 -23.08%
2022-07-29 0 20 0.065 0.065 0.070 5,362,688 1.625 1.625 1.750 1.500 3.000 2,815,880 1.9044 -45.83%
2022-06-30 0 21 0.120 0.111 0.120 2,793,797 3.000 2.775 3.000 2.500 3.200 967,720 2.8870 0.00%
2022-05-31 0 20 0.120 0.120 0.126 4,232,818 3.000 3.000 3.150 1.850 4.350 1,541,407 2.7461 53.85%
2022-04-29 0 18 0.078 0.078 0.082 1,284,950 1.950 1.950 2.050 1.950 2.750 566,400 2.2686 -24.27%
2022-03-31 0 23 0.103 0.091 0.104 2,548,080 2.575 2.275 2.600 2.450 3.300 937,000 2.7194 -8.04%
2022-02-28 0 17 0.112 0.100 0.112 2,610,840 2.800 2.500 2.800 2.500 3.500 875,600 2.9818 -15.79%
2022-01-31 0 21 0.133 0.135 0.144 5,712,966 3.325 3.375 3.600 3.275 4.250 1,555,688 3.6723 -20.83%
2021-12-31 0 22 0.168 0.159 0.170 10,175,405 4.200 3.975 4.250 3.800 5.050 2,331,400 4.3645 -16.83%
2021-11-30 0 22 0.202 0.200 0.202 22,063,549 5.050 5.000 5.050 4.975 6.500 3,856,288 5.7214 -18.88%
2021-10-29 0 18 0.249 0.245 0.249 13,297,059 6.225 6.125 6.225 4.575 6.250 2,418,888 5.4972 9.69%
2021-09-30 0 21 0.227 0.227 0.228 10,943,135 5.675 5.675 5.700 3.950 5.675 2,132,800 5.1309 6.57%
2021-08-31 0 22 0.213 0.210 0.214 10,723,210 5.325 5.250 5.350 5.250 6.250 1,861,600 5.7602 -13.06%
2021-07-30 0 21 0.245 0.240 0.250 23,776,205 6.125 6.000 6.250 5.750 6.500 3,880,040 6.1278 -9.26%
2021-06-30 0 21 0.270 0.260 0.270 26,501,850 6.750 6.500 6.750 5.800 7.375 4,152,200 6.3826 0.00%
2021-05-31 0 20 0.270 0.265 0.270 43,138,225 6.750 6.625 6.750 6.250 8.000 6,039,800 7.1423 -11.48%
2021-04-30 0 19 0.305 0.300 0.305 61,199,383 7.625 7.500 7.625 5.900 8.625 8,229,932 7.4362 28.15%
2021-03-31 0 23 0.238 0.237 0.238 21,493,977 5.950 5.925 5.950 5.050 7.500 3,594,059 5.9804 -16.49%
2021-02-26 0 18 0.285 0.280 0.285 80,295,673 7.125 7.000 7.125 4.725 8.750 11,067,274 7.2552 19.25%
2021-01-29 0 20 0.239 0.230 0.239 42,099,690 5.975 5.750 5.975 4.750 7.125 7,099,600 5.9299 25.79%
2020-12-31 0 22 0.190 0.187 0.190 28,715,950 4.750 4.675 4.750 2.175 5.450 7,064,000 4.0651 46.15%
2020-11-30 0 21 0.130 0.124 0.129 9,362,235 3.250 3.100 3.225 3.050 3.950 2,748,360 3.4065 -15.03%
2020-10-30 0 18 0.153 0.150 0.151 7,650,685 3.825 3.750 3.775 3.500 4.675 1,894,000 4.0394 -16.85%
2020-09-30 0 22 0.184 0.172 0.185 7,499,514 4.600 4.300 4.625 3.250 4.975 1,615,680 4.6417 -5.64%
2020-08-31 0 21 0.195 0.192 0.195 27,150,187 4.875 4.800 4.875 4.600 5.225 5,484,680 4.9502 -2.50%
2020-07-31 0 22 0.200 0.198 0.200 17,388,034 5.000 4.950 5.000 4.375 6.125 3,505,840 4.9597 4.17%
2020-06-30 0 21 0.192 0.190 0.192 19,609,129 4.800 4.750 4.800 4.300 5.625 4,060,024 4.8298 10.98%
2020-05-29 0 20 0.173 0.173 0.174 21,811,225 4.325 4.325 4.350 4.325 6.075 4,300,280 5.0720 -27.31%
2020-04-29 0 19 0.238 0.235 0.238 31,549,690 5.950 5.875 5.950 5.550 7.750 4,999,000 6.3112 -1.65%
2020-03-31 0 22 0.242 0.239 0.242 41,890,872 6.050 5.975 6.050 5.500 7.625 6,445,400 6.4993 -16.55%
2020-02-28 0 20 0.290 0.290 0.295 111,120,904 7.250 7.250 7.375 5.600 9.625 14,684,288 7.5673 19.34%
2020-01-31 0 20 0.243 0.239 0.243 46,703,104 6.075 5.975 6.075 5.825 6.750 7,550,520 6.1854 -2.41%
2019-12-31 0 20 0.249 0.248 0.249 30,849,200 6.225 6.200 6.225 5.500 6.500 4,997,440 6.1730 0.40%
2019-11-29 0 21 0.248 0.248 0.249 61,619,905 6.200 6.200 6.225 6.125 8.250 8,475,000 7.2708 -14.48%
2019-10-31 0 21 0.290 0.285 0.290 48,322,650 7.250 7.125 7.250 5.975 7.375 7,638,200 6.3264 13.73%
2019-09-30 0 21 0.255 0.249 0.255 66,404,740 6.375 6.225 6.375 5.450 7.500 9,828,000 6.7567 -10.53%
2019-08-30 0 22 0.285 0.280 0.290 145,405,994 7.125 7.000 7.250 5.950 9.000 19,301,291 7.5335 -18.57%
2019-07-31 0 22 0.350 0.340 0.350 191,472,345 8.750 8.500 8.750 5.375 10.75 23,759,202 8.0589 37.25%
2019-06-28 0 19 0.255 0.250 0.255 92,235,365 6.375 6.250 6.375 5.500 7.750 14,120,000 6.5322 9.91%
2019-05-31 0 21 0.232 0.231 0.232 63,408,695 5.800 5.775 5.800 3.425 6.125 12,970,960 4.8885 37.28%
2019-04-30 0 19 0.169 0.175 0.177 17,439,585 4.225 4.375 4.425 3.950 4.900 3,885,200 4.4887 -10.11%
2019-03-29 0 21 0.188 0.185 0.192 13,497,736 4.700 4.625 4.800 4.300 5.225 2,839,520 4.7535 -5.05%
2019-02-28 0 17 0.198 0.197 0.198 22,052,590 4.950 4.925 4.950 4.750 5.875 4,109,600 5.3661 -8.76%
2019-01-31 0 22 0.217 0.212 0.217 49,746,330 5.425 5.300 5.425 4.750 6.875 8,087,000 6.1514 -22.50%
2018-12-31 0 19 0.280 0.260 0.280 47,237,862 7.000 6.500 7.000 6.125 8.625 6,686,067 7.0651 -9.68%
2018-11-30 0 22 0.310 0.305 0.310 67,024,800 7.750 7.625 7.750 6.000 12.00 7,727,800 8.6732 26.02%
2018-10-31 0 21 0.246 0.246 0.250 117,183,008 6.150 6.150 6.250 5.650 14.75 13,398,520 8.7460 -58.31%
2018-09-28 0 19 0.590 0.580 0.590 132,944,200 14.75 14.50 14.75 14.00 15.50 8,999,200 14.773 -4.84%
2018-08-31 0 23 0.620 0.600 0.610 151,924,400 15.50 15.00 15.25 14.50 17.00 9,673,200 15.706 -4.62%
2018-07-31 0 21 0.650 0.640 0.650 105,187,850 16.25 16.00 16.25 13.00 17.00 7,308,600 14.392 1.56%
2018-06-29 0 20 0.640 0.630 0.640 154,573,400 16.00 15.75 16.00 15.25 19.00 8,914,040 17.340 -11.11%
2018-05-31 0 21 0.720 0.710 0.720 160,435,599 18.00 17.75 18.00 17.50 20.00 8,567,415 18.726 -6.49%
2018-04-30 0 19 0.770 0.750 0.770 214,966,000 19.25 18.75 19.25 17.50 21.50 10,759,000 19.980 5.48%
2018-03-29 0 21 0.730 0.720 0.730 102,738,920 18.25 18.00 18.25 17.75 21.00 5,175,000 19.853 -7.59%
2018-02-28 0 18 0.790 0.780 0.790 156,046,440 19.75 19.50 19.75 18.50 21.75 7,876,160 19.813 0.00%
2018-01-31 0 22 0.790 0.790 0.800 252,373,600 19.75 19.75 20.00 17.75 21.00 12,851,960 19.637 -1.25%
2017-12-29 0 19 0.800 0.790 0.800 223,969,137 20.00 19.75 20.00 18.00 23.50 10,911,501 20.526 11.11%
2017-11-30 0 22 0.720 0.710 0.740 172,579,250 18.00 17.75 18.50 16.50 22.75 8,409,200 20.523 -12.20%
2017-10-31 0 20 0.820 0.810 0.820 473,386,568 20.50 20.25 20.50 17.00 23.25 23,587,080 20.070 43.86%
2017-09-29 0 21 0.570 0.570 0.580 50,860,715 14.25 14.25 14.50 10.00 14.75 4,337,560 11.726 21.28%
2017-08-31 0 22 0.470 0.460 0.470 61,106,688 11.75 11.50 11.75 11.25 13.75 5,026,459 12.157 -3.09%
2017-07-31 0 21 0.485 0.480 0.485 74,716,958 12.13 12.00 12.13 10.37 16.50 5,708,479 13.089 -6.73%
2017-06-30 0 22 0.520 0.520 0.530 130,983,910 13.00 13.00 13.25 12.75 22.75 7,109,880 18.423 -42.86%
2017-05-31 0 20 0.910 0.900 0.910 190,809,480 22.75 22.50 22.75 17.75 23.50 9,246,600 20.636 28.17%
2017-04-28 0 17 0.710 0.700 0.710 79,892,050 17.75 17.50 17.75 15.00 17.75 4,910,000 16.271 7.58%
2017-03-31 0 23 0.660 0.650 0.660 120,713,070 16.50 16.25 16.50 12.50 18.25 7,457,920 16.186 -2.94%
2017-02-28 0 20 0.680 0.680 0.690 108,858,125 17.00 17.00 17.25 11.25 17.25 7,332,880 14.845 43.16%
2017-01-27 0 19 0.475 0.475 0.485 46,261,575 11.87 11.87 12.13 7.750 12.38 4,576,200 10.109 46.15%
2016-12-30 0 20 0.325 0.325 0.330 21,135,925 8.125 8.125 8.250 6.750 9.250 2,686,400 7.8678 14.04%
2016-11-30 0 22 0.285 0.280 0.285 13,165,505 7.125 7.000 7.125 6.875 10.00 1,618,680 8.1335 -27.85%
2016-10-31 0 19 0.395 0.385 0.395 53,304,060 9.875 9.625 9.875 5.900 11.12 5,956,360 8.9491 58.63%
2016-09-30 0 21 0.249 0.244 0.249 25,656,825 6.225 6.100 6.225 4.900 8.000 3,820,400 6.7157 23.88%
2016-08-31 0 22 0.201 0.197 0.201 6,259,365 5.025 4.925 5.025 4.575 5.875 1,182,680 5.2925 8.65%
2016-07-29 0 20 0.185 0.182 0.185 53,959,011 4.625 4.550 4.625 4.400 8.500 8,360,819 6.4538 -38.33%
2016-06-30 0 21 0.300 0.305 0.310 77,006,800 7.500 7.625 7.750 7.000 10.88 8,346,000 9.2268 -25.93%
2016-05-31 0 21 0.405 0.400 0.405 99,118,600 10.13 10.00 10.13 10.00 13.25 8,472,400 11.699 -17.35%
2016-04-29 0 20 0.490 0.480 0.490 117,111,695 12.25 12.00 12.25 11.12 16.25 8,951,240 13.083 -18.33%
2016-03-31 0 21 0.600 0.590 0.600 72,916,300 15.00 14.75 15.00 14.75 19.25 4,315,400 16.897 -14.29%
2016-02-29 0 18 0.700 0.690 0.720 132,271,155 17.50 17.25 18.00 14.00 23.50 7,363,000 17.964 -26.32%
2016-01-29 2 20 0.950 0.940 0.950 179,568,550 23.75 23.50 23.75 16.25 24.75 8,543,600 21.018 9.20%
2015-12-31 0 22 0.870 0.860 0.870 140,277,750 21.75 21.50 21.75 19.25 28.75 5,834,080 24.045 -4.40%
2015-11-30 0 21 0.910 0.890 0.910 152,396,470 22.75 22.25 22.75 22.00 27.00 6,372,640 23.914 -15.74%
2015-10-30 0 20 1.080 1.070 1.090 195,056,491 27.00 26.75 27.25 25.00 31.00 6,841,044 28.513 10.20%
2015-09-30 0 20 0.980 0.980 1.000 144,402,326 24.50 24.50 25.00 21.75 27.75 5,769,297 25.029 0.00%
2015-08-31 0 21 0.980 0.950 0.980 56,840,250 24.50 23.75 24.50 21.00 31.50 2,163,800 26.269 -10.09%
2015-07-31 0 22 1.090 1.040 1.090 162,688,560 27.25 26.00 27.25 13.75 32.75 6,241,880 26.064 -16.79%
2015-06-30 0 22 1.310 1.300 1.310 369,177,480 32.75 32.50 32.75 29.00 37.50 11,039,320 33.442 -2.24%
2015-05-29 0 19 1.340 1.340 1.390 433,479,480 33.50 33.50 34.75 29.00 41.25 12,649,740 34.268 15.52%
2015-04-30 0 19 1.160 1.160 1.180 506,461,860 29.00 29.00 29.50 22.75 32.50 18,256,080 27.742 9.43%
2015-03-31 0 22 1.060 1.050 1.060 118,136,546 26.50 26.25 26.50 21.25 27.75 4,629,299 25.519 0.00%
2015-02-27 0 18 1.060 1.060 1.070 127,617,322 26.50 26.50 26.75 24.75 31.50 4,715,359 27.064 -10.17%
2015-01-30 0 21 1.180 1.170 1.180 327,270,223 29.50 29.25 29.50 18.50 32.75 12,638,532 25.895 40.48%
2014-12-31 2 21 0.840 0.830 0.840 198,575,890 21.00 20.75 21.00 16.25 23.00 9,908,160 20.042 -4.00%
2014-11-28 0 20 3.500 3.450 3.520 107,402,229 21.88 21.56 22.00 17.69 23.19 5,063,200 21.212 20.27%
2014-10-31 0 21 2.910 2.910 2.920 83,369,748 18.19 18.19 18.25 14.06 20.50 4,674,383 17.835 -7.62%
2014-09-30 0 21 3.150 3.150 3.190 192,974,550 19.69 19.69 19.94 18.75 23.56 9,028,960 21.373 -14.17%
2014-08-29 0 21 3.670 3.670 3.680 321,841,730 22.94 22.94 23.00 18.75 26.25 13,996,480 22.994 4.86%
2014-07-31 0 22 3.500 3.490 3.590 86,539,855 21.88 21.81 22.44 21.13 24.56 3,778,320 22.904 -6.67%
2014-06-30 0 20 3.750 3.730 3.750 192,037,795 23.44 23.31 23.44 19.75 26.25 8,309,280 23.111 -3.85%
2014-05-30 0 20 3.900 3.840 3.850 565,387,010 24.38 24.00 24.06 8.500 27.19 33,026,811 17.119 100.00%
2014-04-30 0 20 1.950 1.930 1.960 256,386,060 12.19 12.06 12.25 11.56 24.88 14,216,240 18.035 -41.79%
2014-03-31 0 21 3.350 3.350 3.360 710,443,065 20.94 20.94 21.00 14.12 34.75 29,211,536 24.321 -39.20%
2014-02-28 1 19 5.510 5.500 5.550 787,915,788 34.44 34.38 34.69 26.12 39.31 23,785,910 33.125 27.25%
2014-01-30 0 21 4.330 4.310 4.330 568,731,034 27.06 26.94 27.06 12.81 30.94 25,440,427 22.355 94.17%
2013-12-31 0 20 2.230 2.220 2.230 179,106,995 13.94 13.88 13.94 9.625 14.62 14,471,123 12.377 39.37%
2013-11-29 0 21 1.600 1.600 1.630 103,263,759 10.00 10.00 10.19 8.375 11.44 10,073,687 10.251 0.00%
2013-10-31 0 21 1.600 1.580 1.620 279,310,974 10.00 9.875 10.13 2.937 12.44 38,332,042 7.2866 240.43%
2013-09-30 0 20 0.470 0.470 0.480 35,989,106 2.937 2.937 3.000 1.075 3.187 19,055,040 1.8887 173.26%
2013-08-30 0 21 0.172 0.169 0.172 3,701,545 1.075 1.056 1.075 0.906 1.431 3,492,800 1.0598 -24.23%
2013-07-31 0 22 0.227 0.225 0.242 1,337,289 1.419 1.406 1.512 1.375 1.750 830,640 1.6100 -14.34%
2013-06-28 0 19 0.265 0.265 0.290 3,030,445 1.656 1.656 1.812 1.594 2.063 1,672,647 1.8118 -17.19%
2013-05-31 0 21 0.320 0.315 0.320 2,501,305 2.000 1.969 2.000 1.531 2.000 1,408,160 1.7763 6.67%
2013-04-30 0 20 0.300 0.285 0.300 1,469,500 1.875 1.781 1.875 1.750 2.281 742,240 1.9798 -9.09%
2013-03-28 0 20 0.330 0.300 0.330 6,212,470 2.063 1.875 2.063 1.750 2.719 2,739,440 2.2678 -19.51%
2013-02-28 0 17 0.410 0.405 0.410 1,808,355 2.562 2.531 2.562 2.094 2.875 746,960 2.4210 9.33%
2013-01-31 0 22 0.075 0.074 0.075 6,467,410 2.344 2.313 2.344 2.031 3.094 2,657,120 2.4340 -21.87%
2012-12-31 0 19 0.096 0.090 0.096 16,180,537 3.000 2.813 3.000 2.188 3.156 5,871,920 2.7556 14.29%
2012-11-30 0 22 0.084 0.083 0.085 37,178,430 2.625 2.594 2.656 0.937 4.000 13,839,896 2.6863 110.00%
2012-10-31 0 20 0.040 0.042 0.043 1,908,728 1.250 1.312 1.344 1.031 1.531 1,653,183 1.1546 -20.00%
2012-09-28 0 20 0.050 0.045 0.050 663,540 1.563 1.406 1.563 1.281 1.844 435,360 1.5241 -3.85%
2012-08-31 0 23 0.052 0.052 0.053 827,830 1.625 1.625 1.656 1.594 2.125 457,600 1.8091 -23.53%
2012-07-31 0 21 0.068 0.068 0.069 863,615 2.125 2.125 2.156 1.937 2.813 379,680 2.2746 -2.86%
2012-06-29 0 21 0.070 0.070 0.072 1,140,947 2.188 2.188 2.250 1.875 3.156 476,960 2.3921 -27.84%
2012-05-31 0 22 0.097 0.093 0.097 2,128,180 3.031 2.906 3.031 2.813 4.312 582,240 3.6552 -27.61%
2012-04-30 0 18 0.134 0.121 0.134 297,575 4.188 3.781 4.188 3.781 4.375 72,160 4.1238 -3.60%
2012-03-30 0 22 0.139 0.131 0.140 8,442,702 4.344 4.094 4.375 4.062 4.844 1,938,800 4.3546 -16.77%
2012-02-29 0 21 0.167 0.148 0.150 9,513,795 5.219 4.625 4.688 3.781 5.250 2,180,640 4.3628 20.14%
2012-01-31 0 18 0.139 0.135 0.140 2,502,985 4.344 4.219 4.375 3.750 4.688 581,920 4.3013 -6.71%
2011-12-30 0 20 0.149 0.162 0.163 6,676,971 4.656 5.063 5.094 4.062 5.563 1,361,661 4.9035 -25.50%
2011-11-30 0 22 0.200 0.200 0.202 15,175,990 6.250 6.250 6.313 4.562 6.719 2,486,400 6.1036 -10.31%
2011-10-31 0 20 0.223 0.223 0.224 24,408,960 6.969 6.969 7.000 5.500 7.781 3,745,120 6.5175 -12.55%
2011-09-30 0 20 0.255 0.230 0.255 38,535,275 7.969 7.188 7.969 6.000 9.375 5,256,320 7.3312 -16.39%
2011-08-31 0 23 0.305 0.305 0.400 43,258,460 9.531 9.531 12.50 6.969 9.688 5,439,472 7.9527 5.17%
2011-07-29 0 20 0.290 0.280 0.290 47,385,689 9.062 8.750 9.062 8.594 11.56 4,946,829 9.5790 -1.69%
2011-06-30 0 21 0.295 0.310 0.320 48,186,850 9.219 9.688 10.000 8.125 10.94 5,158,080 9.3420 -10.61%
2011-05-31 0 20 0.330 0.320 0.330 88,093,500 10.31 10.000 10.31 10.000 12.81 7,576,480 11.627 -1.49%
2011-04-29 0 18 0.335 0.330 0.335 33,701,625 10.47 10.31 10.47 8.750 11.09 3,419,360 9.8561 -2.90%
2011-03-31 0 23 0.345 0.335 0.345 107,289,920 10.78 10.47 10.78 8.906 12.50 9,850,368 10.892 7.81%
2011-02-28 0 18 0.320 0.320 0.325 52,427,794 10.000 10.000 10.16 7.500 10.94 5,429,791 9.6556 25.49%
2011-01-31 0 21 0.255 0.250 0.255 31,265,110 7.969 7.813 7.969 5.313 7.969 4,961,280 6.3018 43.26%
2010-12-31 0 22 0.178 0.169 0.178 2,892,453 5.563 5.281 5.563 4.844 5.594 546,800 5.2898 2.89%
2010-11-30 0 22 0.173 0.165 0.178 9,314,750 5.406 5.156 5.563 5.000 6.250 1,629,760 5.7154 -8.95%
2010-10-29 0 20 0.190 0.179 0.190 19,883,301 5.937 5.594 5.937 4.500 7.156 3,504,516 5.6736 11.76%
2010-09-30 0 21 0.170 0.163 0.175 95,810,714 5.313 5.094 5.469 3.688 9.062 15,964,940 6.0013 39.34%
2010-08-31 0 22 0.122 0.120 0.122 36,702,746 3.813 3.750 3.813 3.719 5.906 7,353,395 4.9913 -29.48%
2010-07-30 0 21 0.173 0.170 0.174 38,750,750 5.406 5.313 5.437 5.125 7.031 6,455,840 6.0024 -22.07%
2010-06-30 0 21 0.222 0.214 0.220 72,626,020 6.938 6.688 6.875 6.594 8.281 9,906,160 7.3314 -14.62%
2010-05-31 0 20 0.260 0.250 0.260 48,352,915 8.125 7.813 8.125 6.562 9.688 6,101,696 7.9245 -16.13%
2010-04-30 0 19 0.310 0.305 0.315 37,356,525 9.688 9.531 9.844 7.813 10.63 4,211,440 8.8702 16.98%
2010-03-31 0 23 0.265 0.260 0.265 33,695,375 8.281 8.125 8.281 7.500 10.63 3,993,120 8.4384 -19.70%
2010-02-26 0 18 0.330 0.330 0.335 28,371,875 10.31 10.31 10.47 9.062 11.72 2,687,840 10.556 -12.00%
2010-01-29 0 20 0.375 0.360 0.375 45,916,650 11.72 11.25 11.72 10.78 13.44 3,777,440 12.155 -12.79%
2009-12-31 1 22 0.430 0.420 0.430 69,186,300 13.44 13.12 13.44 10.78 16.88 5,101,904 13.561 -3.37%
2009-11-30 7 21 - - - 39,851,100 13.91 - - 12.81 15.47 2,753,920 14.471 -8.25%
2009-10-30 0 20 0.485 0.490 0.500 205,977,475 15.16 15.31 15.63 14.53 18.75 12,214,400 16.863 -14.91%
2009-09-30 0 22 0.570 0.590 0.600 251,761,715 17.81 18.44 18.75 15.94 20.31 14,102,032 17.853 -1.72%
2009-08-31 0 21 0.580 0.570 0.580 104,037,373 18.12 17.81 18.12 9.531 21.25 6,003,632 17.329 68.12%
2009-07-31 0 22 0.345 0.335 0.345 3,554,716 10.78 10.47 10.78 8.438 10.94 355,165 10.009 13.11%
2009-06-30 2 22 0.305 0.300 0.305 5,693,175 9.531 9.375 9.531 8.438 12.03 530,240 10.737 -14.08%
2009-05-29 9 19 0.355 0.345 0.355 5,322,150 11.09 10.78 11.09 6.875 11.25 589,680 9.0255 72.33%
2009-04-30 6 20 - - - 2,625,022 6.438 - - 6.250 8.438 368,224 7.1289 -13.08%
2009-03-31 0 22 0.237 0.237 0.238 3,484,238 7.406 7.406 7.438 5.469 8.281 524,846 6.6386 -21.00%
2009-02-27 0 20 0.300 0.300 0.335 5,002,985 9.375 9.375 10.47 6.562 9.375 624,800 8.0073 13.21%
2009-01-30 4 18 0.265 0.265 0.320 4,930,560 8.281 8.281 10.000 6.562 16.25 514,560 9.5821 -49.04%
2008-12-31 1 21 - - - 12,337,525 16.25 - - 11.41 16.25 883,280 13.968 28.40%
2008-11-28 0 20 0.405 0.380 0.405 5,979,605 12.66 11.87 12.66 10.94 15.63 473,728 12.622 -17.35%
2008-10-31 1 21 0.490 0.490 0.495 13,601,625 15.31 15.31 15.47 9.219 20.63 850,624 15.990 -15.52%
2008-09-30 0 21 0.580 0.560 0.580 14,299,950 18.12 17.50 18.12 13.12 19.06 859,760 16.632 -1.69%
2008-08-29 0 19 0.590 0.570 0.600 10,122,309 18.44 17.81 18.75 15.00 22.19 570,525 17.742 -18.06%
2008-07-31 0 22 0.720 0.700 0.720 10,676,826 22.50 21.87 22.50 20.00 23.13 487,412 21.905 -1.37%
2008-06-30 0 20 0.730 0.720 0.730 17,475,510 22.81 22.50 22.81 21.87 25.00 752,384 23.227 -7.59%
2008-05-30 0 20 0.790 0.780 0.790 35,871,850 24.69 24.37 24.69 24.06 27.50 1,377,600 26.039 -5.95%
2008-04-30 0 21 0.840 0.830 0.840 41,449,700 26.25 25.94 26.25 23.44 26.88 1,622,160 25.552 -1.18%
2008-03-31 0 19 0.850 0.820 0.850 72,023,625 26.56 25.62 26.56 23.13 28.75 2,775,760 25.947 11.84%
2008-02-29 0 19 0.760 0.750 0.760 24,767,537 23.75 23.44 23.75 20.63 24.37 1,097,967 22.558 0.00%
2008-01-31 6 22 0.760 0.750 0.760 59,706,851 23.75 23.44 23.75 20.31 34.38 2,472,548 24.148 1.33%
2007-12-31 0 19 0.750 0.750 0.760 36,081,600 23.44 23.44 23.75 19.69 26.88 1,549,440 23.287 -12.79%
2007-11-30 0 22 0.860 0.850 0.860 53,437,841 26.88 26.56 26.88 16.25 26.88 2,230,107 23.962 17.81%
2007-10-31 0 21 0.730 0.720 0.730 50,448,430 22.81 22.50 22.81 17.50 24.06 2,304,080 21.895 17.74%
2007-09-28 0 19 0.620 0.610 0.620 20,702,625 19.38 19.06 19.38 17.81 21.25 1,042,480 19.859 -4.62%
2007-08-31 0 23 0.650 0.640 0.650 52,465,775 20.31 20.00 20.31 12.66 25.62 2,578,720 20.346 -9.72%
2007-07-31 0 21 0.720 0.720 0.730 48,627,600 22.50 22.50 22.81 17.81 24.06 2,312,480 21.028 4.35%
2007-06-29 0 20 0.690 0.680 0.690 134,557,174 21.56 21.25 21.56 14.53 28.44 6,158,627 21.849 13.11%
2007-05-31 1 21 0.610 0.610 0.620 59,232,675 19.06 19.06 19.38 12.19 21.56 3,614,640 16.387 45.24%
2007-04-30 0 18 0.420 0.400 0.420 33,273,536 13.12 12.50 13.12 12.03 14.84 2,408,295 13.816 0.00%
2007-03-30 0 22 0.420 0.420 0.430 43,415,603 13.12 13.12 13.44 9.375 14.38 3,737,200 11.617 3.70%
2007-02-28 0 18 0.405 0.400 0.405 46,533,338 12.66 12.50 12.66 11.72 16.25 3,279,440 14.189 -11.96%
2007-01-31 0 22 0.460 0.450 0.465 29,977,775 14.38 14.06 14.53 13.44 18.44 1,858,400 16.131 -13.21%
2006-12-29 0 19 0.530 0.495 0.530 21,997,825 16.56 15.47 16.56 15.31 26.25 1,040,220 21.147 -32.91%
2006-11-30 4 22 0.790 0.790 0.820 41,564,100 24.69 24.69 25.62 12.97 28.12 2,004,000 20.741 31.67%
2006-10-31 0 20 0.600 0.600 0.620 14,849,472 18.75 18.75 19.38 18.12 34.38 669,759 22.171 -23.39%
2006-09-29 0 21 1.190 1.120 1.190 10,305,850 24.47 23.03 24.47 18.92 40.31 394,327 26.135 -38.97%
2006-08-31 2 23 1.950 1.880 1.950 8,360,080 40.11 38.67 40.11 37.23 45.45 208,253 40.144 -8.24%
2006-07-31 6 21 - - - 8,250,150 43.70 - - 40.52 45.25 194,246 42.473 7.32%
2006-06-30 0 22 1.980 1.910 1.990 36,257,350 40.72 39.28 40.93 38.87 45.25 878,606 41.267 -1.00%
2006-05-30 0 20 2.000 1.980 2.000 68,014,250 41.13 40.72 41.13 38.46 56.56 1,397,942 48.653 -21.57%
2006-04-28 0 17 2.550 2.400 2.550 116,440,350 52.44 49.36 52.44 48.33 64.15 2,006,967 58.018 -13.40%
2006-03-31 0 23 2.950 2.900 2.975 299,452,188 60.56 59.53 61.07 49.27 61.59 5,269,751 56.825 19.19%
2006-02-28 0 20 2.475 2.425 2.475 139,301,088 50.81 49.78 50.81 44.14 59.02 2,631,867 52.929 -10.00%
2006-01-27 0 19 2.750 2.725 2.775 453,953,825 56.45 55.94 56.97 28.53 57.48 10,078,188 45.043 99.28%
2005-12-30 0 20 1.380 1.380 1.390 107,885,950 28.33 28.33 28.53 23.61 28.53 4,154,696 25.967 16.95%
2005-11-30 17 22 1.180 1.150 1.200 111,299,850 24.22 23.61 24.63 20.32 26.69 4,585,802 24.271 -19.45%
2005-10-31 20 20 - - - 0 30.07 - - - - 0 - 0.00%
2005-09-30 21 21 - - - 0 30.07 - - - - 0 - 0.00%
2005-08-31 22 23 - - - 97,468,175 30.07 - - 19.91 38.20 3,276,491 29.748 102.74%
2005-07-29 7 20 - - - 1,644,350 14.83 - - 14.02 15.24 111,464 14.752 4.29%
2005-06-30 0 22 0.700 - 0.770 8,237,950 14.22 - 15.65 13.82 15.65 549,199 15.000 -11.39%
2005-05-31 0 20 0.790 0.760 0.790 7,466,275 16.05 15.44 16.05 11.58 16.26 520,287 14.350 23.44%
2005-04-29 0 20 0.640 0.610 0.640 2,236,500 13.01 12.40 13.01 12.19 13.91 171,080 13.073 -6.53%
2005-03-31 0 21 0.690 0.670 0.700 8,856,550 13.91 13.51 14.11 13.11 15.93 608,752 14.549 1.47%
2005-02-28 0 17 0.680 0.670 0.700 4,008,850 13.71 13.51 14.11 13.31 14.92 286,845 13.976 -6.85%
2005-01-31 0 21 0.730 0.690 0.730 6,545,450 14.72 13.91 14.72 12.70 16.74 443,608 14.755 0.00%
2004-12-31 0 22 0.730 0.690 0.730 11,997,900 14.72 13.91 14.72 13.71 18.55 734,222 16.341 -19.78%
2004-11-30 0 22 0.910 0.900 0.910 38,171,850 18.35 18.15 18.35 12.10 20.37 2,162,495 17.652 44.44%
2004-10-29 0 19 0.630 0.620 0.640 2,925,550 12.70 12.50 12.91 11.86 13.31 232,575 12.579 -5.46%
2004-09-30 0 21 0.680 0.650 0.680 2,044,250 13.44 12.84 13.44 11.46 13.44 164,466 12.430 6.25%
2004-08-31 0 22 0.640 0.620 0.650 2,141,500 12.65 12.25 12.84 11.46 14.03 168,514 12.708 -5.88%
2004-07-30 0 21 0.680 0.650 0.680 5,592,800 13.44 12.84 13.44 10.67 15.81 437,986 12.769 23.64%
2004-06-30 0 21 0.550 0.520 0.550 1,578,000 10.87 10.28 10.87 9.880 14.62 139,923 11.278 -16.67%
2004-05-31 0 20 0.660 0.600 0.660 2,178,625 13.04 11.86 13.04 9.288 14.51 180,851 12.047 -10.13%
2004-04-30 14 19 0.740 0.720 0.740 6,891,150 14.51 14.12 14.51 11.96 16.87 470,904 14.634 -18.68%
2004-03-31 8 23 - - - 12,289,500 17.85 - - 16.87 20.40 640,705 19.181 -12.50%
2004-02-27 0 20 1.040 1.040 1.050 90,996,350 20.40 20.40 20.59 20.20 22.55 4,228,957 21.517 -5.45%
2004-01-30 0 19 1.100 1.090 1.100 173,816,000 21.57 21.38 21.57 17.45 22.95 8,494,321 20.463 19.57%
2003-12-31 0 21 0.920 0.910 0.920 104,312,650 18.04 17.85 18.04 16.28 19.42 5,650,082 18.462 -5.15%
2003-11-28 3 20 - - - 62,590,950 19.02 - - 17.45 19.40 3,407,496 18.369 5.42%
2003-10-31 0 22 0.930 0.910 0.930 98,256,950 18.04 17.66 18.04 15.91 20.37 5,238,476 18.757 1.09%
2003-09-30 0 21 0.920 0.910 0.920 104,504,225 17.85 17.66 17.85 9.604 19.40 6,587,265 15.865 84.00%
2003-08-29 0 21 0.500 0.485 0.520 1,863,750 9.701 9.410 10.09 8.731 10.67 201,262 9.2603 8.70%
2003-07-31 0 22 0.460 - 0.460 911,450 8.925 - 8.925 8.634 9.410 102,821 8.8644 -4.17%
2003-06-30 0 20 0.480 0.465 0.480 1,784,125 9.313 9.022 9.313 9.022 9.701 193,257 9.2319 -1.03%
2003-05-30 0 20 0.490 0.475 0.490 2,252,100 9.410 9.122 9.410 8.834 9.986 237,703 9.4744 -2.00%
2003-04-30 0 20 0.500 - 0.500 1,719,525 9.602 - 9.602 8.642 9.602 191,881 8.9614 4.17%
2003-03-31 0 21 0.480 0.460 0.480 3,813,525 9.218 8.834 9.218 8.642 9.602 415,265 9.1834 -4.00%
2003-02-28 0 19 0.500 0.500 0.510 2,079,750 9.602 9.602 9.794 9.602 10.37 210,366 9.8863 -1.96%
2003-01-30 0 21 0.510 0.500 0.530 4,112,800 9.794 9.602 10.18 9.602 10.18 425,158 9.6736 2.00%
2002-12-31 0 20 0.500 0.500 0.510 6,187,450 9.602 9.602 9.794 9.602 10.75 609,489 10.152 -10.71%
2002-11-29 0 14 0.560 0.560 0.570 43,519,150 10.75 10.75 10.95 9.986 11.14 4,129,478 10.539

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top