Almana Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08186  2001-12-31    
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 0.670 0.660 0.690 9,828,634 0.670 0.660 0.690 0.285 0.950 15,830,759 0.6209 83.56%
2025-11-28 0 20 0.365 0.350 0.370 6,931,677 0.365 0.350 0.370 0.300 0.700 14,465,293 0.4792 19.67%
2025-10-31 0 20 0.305 0.290 0.325 782,982 0.305 0.290 0.325 0.280 0.350 2,560,132 0.3058 -15.28%
2025-09-30 0 22 0.360 0.340 0.360 720,557 0.360 0.340 0.360 0.265 0.425 2,070,589 0.3480 -2.70%
2025-08-29 0 21 0.370 0.285 0.370 1,671,710 0.370 0.285 0.370 0.300 0.550 4,067,587 0.4110 1.37%
2025-07-31 0 22 0.365 0.350 0.375 12,118,106 0.365 0.350 0.375 0.195 0.770 23,420,332 0.5174 99.45%
2025-06-30 0 21 0.183 0.165 0.199 301,544 0.183 0.165 0.199 0.161 0.235 1,591,307 0.1895 -6.63%
2025-05-30 0 20 0.196 0.196 0.209 905,333 0.196 0.196 0.209 0.183 0.290 4,405,477 0.2055 -24.62%
2025-04-30 0 19 0.260 0.260 0.270 151,182 0.260 0.260 0.270 0.190 0.290 631,069 0.2396 -20.00%
2025-03-31 0 21 0.325 0.255 0.325 2,729,526 0.325 0.255 0.325 0.250 0.540 6,940,088 0.3933 -37.50%
2025-02-28 0 20 0.520 0.540 0.590 218,125 0.520 0.540 0.590 0.480 0.900 340,281 0.6410 -30.67%
2025-01-28 0 19 0.750 - 0.980 1,336,578 0.750 - 0.980 0.600 0.750 1,913,313 0.6986 1.35%
2024-12-31 0 20 0.740 0.660 0.980 7,792,765 0.740 0.660 0.980 0.670 1.280 8,161,375 0.9548 -45.19%
2024-11-29 0 21 1.350 1.350 1.600 8,092,814 1.350 1.350 1.600 1.000 1.800 5,578,045 1.4508 -27.03%
2024-10-31 0 21 1.850 1.720 1.890 2,796,465 1.850 1.720 1.890 1.240 2.490 1,534,808 1.8220 49.19%
2024-09-30 0 19 1.240 1.240 1.450 6,463,729 1.240 1.240 1.450 1.150 1.600 5,107,248 1.2656 -4.62%
2024-08-30 0 22 1.300 1.220 1.360 5,326,328 1.300 1.220 1.360 1.110 3.000 3,983,217 1.3372 -35.00%
2024-07-31 0 22 2.000 1.810 2.000 15,226,951 2.000 1.810 2.000 1.020 3.000 9,524,280 1.5988 85.19%
2024-06-28 0 19 1.080 0.930 1.200 362,509 1.080 0.930 1.200 1.000 1.850 270,633 1.3395 -42.25%
2024-05-31 0 21 1.870 - 1.890 4,241,009 1.870 - 1.890 0.940 2.000 2,922,030 1.4514 70.00%
2024-04-30 0 20 1.100 1.090 1.100 4,028,054 1.100 1.090 1.100 1.090 2.410 2,495,144 1.6144 -52.38%
2024-03-28 0 20 2.310 2.050 2.310 13,874,023 2.310 2.050 2.310 1.510 2.750 7,035,540 1.9720 -7.97%
2024-02-29 0 19 2.510 2.290 2.510 4,241,139 2.510 2.290 2.510 2.300 3.000 1,661,358 2.5528 -14.92%
2024-01-31 0 22 2.950 - 2.940 32,563,167 2.950 - 2.940 1.000 3.990 11,417,105 2.8521 -23.97%
2023-12-29 0 19 3.880 3.490 3.880 44,907,628 3.880 3.490 3.880 1.010 4.390 14,940,342 3.0058 139.51%
2023-11-30 0 22 1.620 1.600 1.800 14,502,509 1.620 1.600 1.800 0.355 1.980 12,800,497 1.1330 211.54%
2023-10-31 0 20 0.520 0.520 0.780 1,270,563 0.520 0.520 0.780 0.250 0.740 3,893,322 0.3263 92.59%
2023-09-29 0 19 0.270 0.270 0.350 22,347 0.270 0.270 0.350 0.216 0.270 94,853 0.2356 25.00%
2023-08-31 0 23 0.270 0.270 0.320 35,886 0.216 0.216 0.256 0.208 0.272 154,186 0.2327 -11.48%
2023-07-31 0 20 0.305 0.265 0.340 12,571 0.244 0.212 0.272 0.240 0.280 50,216 0.2503 -16.44%
2023-06-30 0 21 0.365 0.275 0.365 91,861 0.292 0.220 0.292 0.199 0.300 379,370 0.2421 48.98%
2023-05-31 0 21 0.245 0.245 0.360 100,130 0.196 0.196 0.288 0.161 0.292 456,373 0.2194 -26.87%
2023-04-28 0 17 0.335 - 0.335 28,827 0.268 - 0.268 0.268 0.292 106,269 0.2713 24.07%
2023-03-31 0 23 0.270 0.270 0.385 289,590 0.216 0.216 0.308 0.170 0.480 876,379 0.3304 25.58%
2023-02-28 0 20 0.215 0.182 - 12,463 0.172 0.146 - 0.172 0.240 63,098 0.1975 -1.38%
2023-01-31 0 18 0.218 0.205 0.870 9,517 0.174 0.164 0.696 0.154 0.169 60,709 0.1568 -9.92%
2022-12-30 0 20 0.242 0.220 0.360 59,355 0.194 0.176 0.288 0.193 0.304 233,660 0.2540 -13.57%
2022-11-30 0 22 0.280 0.280 0.360 2,337 0.224 0.224 0.288 0.224 0.224 10,938 0.2137 -6.67%
2022-10-31 0 20 0.300 0.240 0.300 18,921 0.240 0.192 0.240 0.186 0.288 75,120 0.2519 17.65%
2022-09-30 0 21 0.255 0.255 0.370 186,834 0.204 0.204 0.296 0.204 0.400 689,211 0.2711 -27.14%
2022-08-31 0 23 0.350 0.350 0.425 254,119 0.280 0.280 0.340 0.144 0.304 1,181,134 0.2151 65.88%
2022-07-29 0 20 0.211 0.202 0.260 37,820 0.169 0.162 0.208 0.169 0.216 192,063 0.1969 -20.38%
2022-06-30 0 21 0.265 0.242 0.275 27,743 0.212 0.194 0.220 0.193 0.240 126,633 0.2191 -23.19%
2022-05-31 0 20 0.345 0.300 0.345 24,867 0.276 0.240 0.276 0.228 0.276 93,835 0.2650 0.00%
2022-04-29 0 18 0.345 0.270 0.345 135,508 0.276 0.216 0.276 0.256 0.380 459,970 0.2946 -36.11%
2022-03-31 0 23 0.540 0.350 0.540 84,212 0.432 0.280 0.432 0.264 0.472 244,584 0.3443 -1.82%
2022-02-28 0 17 0.550 0.465 0.640 179,122 0.440 0.372 0.512 0.384 0.720 335,158 0.5344 -38.89%
2022-01-31 21 21 - - - 0 0.720 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.720 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.720 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.720 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 0.720 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 0.720 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 0.720 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 0.720 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 0.720 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 0.720 - - - - 0 - 0.00%
2021-03-31 0 23 0.900 - - 41,728 0.720 - - 0.656 0.784 62,205 0.6708 20.00%
2021-02-26 0 18 0.750 0.600 - 164,177 0.600 0.480 - 0.204 0.800 244,532 0.6714 -11.56%
2021-01-29 0 20 0.106 0.100 0.119 217,545 0.678 0.640 0.762 0.486 0.717 365,615 0.5950 19.10%
2020-12-31 0 22 0.089 0.080 0.090 90,053 0.570 0.512 0.576 0.486 0.640 165,655 0.5436 5.95%
2020-11-30 0 21 0.084 0.077 0.084 82,929 0.538 0.493 0.538 0.480 0.608 155,200 0.5343 -3.45%
2020-10-30 0 18 0.087 0.082 0.097 32,576 0.557 0.525 0.621 0.518 0.704 56,844 0.5731 -4.40%
2020-09-30 0 22 0.091 0.086 0.091 59,712 0.582 0.550 0.582 0.544 0.736 97,990 0.6094 -9.00%
2020-08-31 0 21 0.100 0.100 0.117 147,100 0.640 0.640 0.749 0.563 0.896 226,214 0.6503 9.89%
2020-07-31 0 22 0.091 0.091 0.101 111,044 0.582 0.582 0.646 0.582 0.704 174,706 0.6356 -4.21%
2020-06-30 0 21 0.095 0.095 0.109 167,480 0.608 0.608 0.698 0.595 0.819 248,614 0.6737 -5.00%
2020-05-29 0 20 0.100 0.100 0.112 127,117 0.640 0.640 0.717 0.640 0.813 191,527 0.6637 -13.04%
2020-04-29 0 19 0.115 0.108 0.123 261,849 0.736 0.691 0.787 0.659 1.434 323,291 0.8099 -8.00%
2020-03-31 0 22 0.125 0.125 0.145 127,111 0.800 0.800 0.928 0.666 1.274 139,579 0.9107 -42.40%
2020-02-28 0 20 0.217 0.050 0.217 42,296 1.389 0.320 1.389 1.280 1.408 31,939 1.3243 5.85%
2020-01-31 0 20 0.205 0.205 0.249 1,198,563 1.312 1.312 1.594 0.595 2.208 807,656 1.4840 -31.67%
2019-12-31 0 20 0.300 0.260 0.300 4,161,096 1.920 1.664 1.920 0.826 2.432 3,245,868 1.2820 87.50%
2019-11-29 0 21 0.160 0.142 0.170 438,056 1.024 0.909 1.088 0.890 1.088 437,542 1.0012 5.26%
2019-10-31 0 21 0.152 0.152 0.175 285,491 0.973 0.973 1.120 0.973 1.344 252,488 1.1307 -21.65%
2019-09-30 0 21 0.194 0.180 0.194 1,538,227 1.242 1.152 1.242 1.107 1.600 1,165,755 1.3195 -23.92%
2019-08-30 0 22 0.255 0.250 0.255 79,618,690 1.632 1.600 1.632 1.581 11.20 12,744,056 6.2475 -69.28%
2019-07-31 0 22 0.830 0.750 0.830 11,309,345 5.312 4.800 5.312 1.574 7.680 3,919,998 2.8850 232.00%
2019-06-28 0 19 0.250 0.250 0.285 6,823,468 1.600 1.600 1.824 1.600 2.496 3,020,194 2.2593 -16.67%
2019-05-31 0 21 0.300 0.229 0.335 208,859 1.920 1.466 2.144 1.664 3.328 106,780 1.9560 -1.32%
2019-04-30 0 19 0.038 0.036 0.039 2,956,730 1.946 1.843 1.997 1.536 2.355 1,553,307 1.9035 8.57%
2019-03-29 0 21 0.035 0.035 0.039 307,967 1.792 1.792 1.997 1.536 2.816 152,111 2.0246 -33.96%
2019-02-28 0 17 0.053 0.046 0.053 120,569 2.714 2.355 2.714 1.997 2.867 50,438 2.3905 15.22%
2019-01-31 0 22 0.046 0.042 0.047 1,305,390 2.355 2.150 2.406 1.946 2.714 535,962 2.4356 6.98%
2018-12-31 0 19 0.043 0.044 0.048 1,246,835 2.202 2.253 2.458 1.946 3.277 479,355 2.6011 2.38%
2018-11-30 0 22 0.042 0.041 0.042 1,759,370 2.150 2.099 2.150 1.894 2.765 803,352 2.1900 -16.00%
2018-10-31 0 21 0.050 0.045 0.051 271,991 2.560 2.304 2.611 2.099 4.864 103,552 2.6266 -7.41%
2018-09-28 0 19 0.054 0.048 0.054 52,502 2.765 2.458 2.765 2.662 3.072 18,136 2.8949 -3.57%
2018-08-31 0 23 0.056 0.056 0.062 243,164 2.867 2.867 3.174 2.611 3.738 74,601 3.2595 -17.65%
2018-07-31 0 21 0.068 0.065 0.069 215,586 3.482 3.328 3.533 3.226 4.147 60,026 3.5916 -16.05%
2018-06-29 0 20 0.081 0.074 0.081 710,970 4.147 3.789 4.147 3.584 4.557 187,222 3.7975 0.00%
2018-05-31 0 21 0.081 0.074 0.081 1,007,415 4.147 3.789 4.147 3.686 4.301 248,363 4.0562 6.58%
2018-04-30 0 19 0.076 0.076 0.082 3,696,896 3.891 3.891 4.198 3.891 4.864 844,236 4.3790 -5.00%
2018-03-29 0 21 0.080 0.080 0.087 12,657,099 4.096 4.096 4.454 3.482 4.864 3,037,675 4.1667 0.00%
2018-02-28 0 18 0.080 0.074 0.082 506,045 4.096 3.789 4.198 3.584 4.557 127,540 3.9677 3.90%
2018-01-31 0 22 0.077 0.077 0.079 2,665,113 3.942 3.942 4.045 3.738 4.813 620,128 4.2977 8.45%
2017-12-29 0 19 0.071 0.071 0.079 915,153 3.635 3.635 4.045 3.430 4.403 228,491 4.0052 -21.98%
2017-11-30 0 22 0.091 0.086 0.091 10,354,689 4.659 4.403 4.659 4.198 5.427 2,162,966 4.7873 -4.21%
2017-10-31 0 20 0.095 0.095 0.100 3,363,533 4.864 4.864 5.120 4.659 5.427 681,508 4.9354 -12.84%
2017-09-29 0 21 0.109 0.105 0.109 4,175,433 5.581 5.376 5.581 4.454 5.837 775,976 5.3809 9.00%
2017-08-31 0 22 0.100 0.098 0.100 7,430,693 5.120 5.018 5.120 4.762 5.939 1,331,881 5.5791 -11.50%
2017-07-31 0 21 0.113 0.110 0.113 19,671,740 5.786 5.632 5.786 5.530 7.629 3,140,426 6.2640 -2.59%
2017-06-30 0 22 0.116 0.116 0.118 58,640,008 5.939 5.939 6.042 4.403 8.397 9,227,690 6.3548 -11.45%
2017-05-31 0 20 0.131 0.133 0.135 89,593,748 6.707 6.810 6.912 6.349 8.550 12,675,697 7.0682 -17.61%
2017-04-28 0 17 0.159 0.157 0.159 74,252,970 8.141 8.038 8.141 8.090 12.29 7,404,655 10.028 -20.50%
2017-03-31 0 23 0.200 0.199 0.202 142,273,759 10.24 10.19 10.34 10.24 21.76 9,875,778 14.406 -48.05%
2017-02-28 0 20 0.385 0.370 0.385 79,162,355 19.71 18.94 19.71 11.78 25.09 4,338,823 18.245 67.39%
2017-01-27 0 19 0.230 0.210 0.236 18,902,957 11.78 10.75 12.08 9.779 15.36 1,444,886 13.083 -20.69%
2016-12-30 0 20 0.058 0.056 0.058 21,915,520 14.85 14.34 14.85 13.82 19.46 1,403,131 15.619 -18.31%
2016-11-30 0 22 0.071 0.070 0.071 127,043,323 18.18 17.92 18.18 15.62 28.42 5,827,819 21.799 18.33%
2016-10-31 0 19 0.060 0.060 0.061 38,714,281 15.36 15.36 15.62 14.85 19.97 2,356,425 16.429 -3.23%
2016-09-30 0 21 0.062 0.058 0.062 17,942,395 15.87 14.85 15.87 14.59 18.43 1,071,671 16.742 -17.33%
2016-08-31 0 22 0.075 0.072 0.075 78,818,682 19.20 18.43 19.20 6.400 23.30 5,333,434 14.778 114.29%
2016-07-29 0 20 0.035 0.033 0.035 58,188,719 8.960 8.448 8.960 8.448 14.85 5,000,915 11.636 -2.78%
2016-06-30 0 21 0.036 0.035 0.036 180,340,706 9.216 8.960 9.216 7.936 46.08 8,409,041 21.446 -77.50%
2016-05-31 0 21 0.016 0.015 0.016 77,565,192 40.96 38.40 40.96 28.16 56.32 1,855,926 41.793 -11.11%
2016-04-29 0 20 0.018 0.018 0.019 32,747,566 46.08 46.08 48.64 25.57 71.68 768,508 42.612 26.64%
2016-03-31 0 21 0.037 0.037 0.038 66,980,782 36.39 36.39 37.37 16.72 59.01 1,890,559 35.429 27.59%
2016-02-29 16 18 0.029 0.028 0.029 6,598,588 28.52 27.54 28.52 26.55 56.06 189,729 34.779 -62.34%
2016-01-29 20 20 - - - 0 75.73 - - - - 0 - 0.00%
2015-12-31 22 22 - - - 0 75.73 - - - - 0 - 0.00%
2015-11-30 21 21 - - - 0 75.73 - - - - 0 - 0.00%
2015-10-30 20 20 - - - 0 75.73 - - - - 0 - 0.00%
2015-09-30 20 20 - - - 0 75.73 - - - - 0 - 0.00%
2015-08-31 21 21 - - - 0 75.73 - - - - 0 - 0.00%
2015-07-31 22 22 - - - 0 75.73 - - - - 0 - 0.00%
2015-06-30 22 22 - - - 0 75.73 - - - - 0 - 0.00%
2015-05-29 19 19 - - - 0 75.73 - - - - 0 - 0.00%
2015-04-30 19 19 - - - 0 75.73 - - - - 0 - 0.00%
2015-03-31 22 22 - - - 0 75.73 - - - - 0 - 0.00%
2015-02-27 18 18 - - - 0 75.73 - - - - 0 - 0.00%
2015-01-30 21 21 - - - 0 75.73 - - - - 0 - 0.00%
2014-12-31 21 21 - - - 0 75.73 - - - - 0 - 0.00%
2014-11-28 20 20 - - - 0 75.73 - - - - 0 - 0.00%
2014-10-31 21 21 - - - 0 75.73 - - - - 0 - 0.00%
2014-09-30 21 21 - - - 0 75.73 - - - - 0 - 0.00%
2014-08-29 21 21 - - - 0 75.73 - - - - 0 - 0.00%
2014-07-31 22 22 - - - 0 75.73 - - - - 0 - 0.00%
2014-06-30 20 20 - - - 0 75.73 - - - - 0 - 0.00%
2014-05-30 20 20 - - - 0 75.73 - - - - 0 - 0.00%
2014-04-30 20 20 - - - 0 75.73 - - - - 0 - 0.00%
2014-03-31 21 21 - - - 0 75.73 - - - - 0 - 0.00%
2014-02-28 19 19 - - - 0 75.73 - - - - 0 - 0.00%
2014-01-30 21 21 - - - 0 75.73 - - - - 0 - 0.00%
2013-12-31 20 20 - - - 0 75.73 - - - - 0 - 0.00%
2013-11-29 21 21 - - - 0 75.73 - - - - 0 - 0.00%
2013-10-31 21 21 - - - 0 75.73 - - - - 0 - 0.00%
2013-09-30 20 20 - - - 0 75.73 - - - - 0 - 0.00%
2013-08-30 21 21 - - - 0 75.73 - - - - 0 - 0.00%
2013-07-31 22 22 - - - 0 75.73 - - - - 0 - 0.00%
2013-06-28 19 19 - - - 0 75.73 - - - - 0 - 0.00%
2013-05-31 21 21 - - - 0 75.73 - - - - 0 - 0.00%
2013-04-30 20 20 - - - 0 75.73 - - - - 0 - 0.00%
2013-03-28 0 20 0.077 0.070 0.077 6,878,738 75.73 68.84 75.73 64.91 118.0 78,548 87.573 1.32%
2013-02-28 0 17 0.076 0.075 0.076 1,576,292 74.74 73.76 74.74 55.07 80.64 24,546 64.219 13.43%
2013-01-31 0 22 0.067 0.063 0.068 3,702,480 65.89 61.96 66.88 48.19 77.69 59,605 62.117 34.00%
2012-12-31 0 19 0.050 0.050 0.052 1,725,584 49.17 49.17 51.14 44.26 55.07 37,042 46.584 4.17%
2012-11-30 0 22 0.048 0.048 0.050 1,257,446 47.21 47.21 49.17 46.22 59.01 25,040 50.218 -9.43%
2012-10-31 0 20 0.053 0.053 0.055 886,498 52.12 52.12 54.09 48.19 61.96 17,335 51.138 0.00%
2012-09-28 0 20 0.053 0.050 0.053 755,018 52.12 49.17 52.12 42.29 55.07 15,652 48.236 12.77%
2012-08-31 0 23 0.047 0.047 0.050 343,441 46.22 46.22 49.17 43.27 59.01 7,136 48.127 -4.08%
2012-07-31 0 21 0.049 0.049 0.051 208,296 48.19 48.19 50.16 43.27 67.86 4,309 48.341 2.08%
2012-06-29 0 21 0.048 0.045 0.052 716,188 47.21 44.26 51.14 42.29 56.06 14,340 49.943 -14.29%
2012-05-31 0 22 0.056 0.055 0.057 1,034,238 55.07 54.09 56.06 42.29 58.02 20,435 50.612 -1.75%
2012-04-30 0 18 0.057 0.055 0.057 1,551,583 56.06 54.09 56.06 47.21 70.81 27,564 56.290 -13.64%
2012-03-30 0 22 0.066 0.067 0.068 8,302,679 64.91 65.89 66.88 39.34 113.1 108,202 76.733 -33.33%
2012-02-29 0 21 0.099 0.099 0.100 7,855,251 97.36 97.36 98.35 66.88 151.5 78,709 99.801 30.26%
2012-01-31 0 18 0.076 0.073 0.083 6,609,703 74.74 71.79 81.63 59.01 93.43 96,274 68.655 -22.45%
2011-12-30 0 20 0.098 0.097 0.106 2,740,819 96.38 95.40 104.2 88.51 162.3 22,351 122.62 -39.88%
2011-11-30 0 22 0.163 0.156 0.163 6,360,306 160.3 153.4 160.3 147.5 221.3 35,367 179.84 -29.13%
2011-10-31 0 20 0.230 0.223 0.238 29,150,841 226.2 219.3 234.1 214.4 359.0 101,368 287.57 -11.54%
2011-09-30 0 20 0.260 0.250 0.260 8,028,186 255.7 245.9 255.7 255.7 373.7 24,904 322.36 -20.00%
2011-08-31 0 23 0.325 0.320 0.325 10,811,117 319.6 314.7 319.6 250.8 373.7 34,539 313.01 -1.52%
2011-07-29 5 20 0.330 0.325 0.340 22,292,994 324.5 319.6 334.4 295.0 442.6 60,332 369.51 -23.26%
2011-06-30 20 21 - - - 2,749,314 422.9 - - 408.1 452.4 6,427 427.80 6.17%
2011-05-31 0 20 0.405 0.405 0.420 11,526,534 398.3 398.3 413.1 304.9 413.1 31,677 363.88 5.19%
2011-04-29 0 18 0.385 0.375 0.385 38,374,016 378.6 368.8 378.6 245.9 481.9 97,626 393.07 50.98%
2011-03-31 0 23 0.255 0.255 0.275 41,943,021 250.8 250.8 270.5 241.9 477.0 132,015 317.71 -44.57%
2011-02-28 0 18 0.460 0.450 0.460 16,278,424 452.4 442.6 452.4 437.6 550.7 34,079 477.67 -16.36%
2011-01-31 0 21 0.550 0.530 0.560 26,744,376 540.9 521.2 550.7 501.6 609.7 47,696 560.73 -5.17%
2010-12-31 0 22 0.580 0.580 0.600 50,271,437 570.4 570.4 590.1 491.7 649.1 84,981 591.56 17.17%
2010-11-30 0 22 0.495 0.490 0.495 10,788,729 486.8 481.9 486.8 452.4 531.1 22,094 488.31 0.00%
2010-10-29 0 20 0.495 0.495 0.500 21,387,371 486.8 486.8 491.7 442.6 639.2 38,617 553.84 -23.26%
2010-09-30 0 21 0.129 0.128 0.129 60,441,507 634.3 629.4 634.3 363.9 688.4 115,800 521.95 61.25%
2010-08-31 0 22 0.080 0.077 0.080 14,433,798 393.4 378.6 393.4 329.5 403.2 39,370 366.62 1.27%
2010-07-30 6 21 0.079 0.079 0.080 17,044,801 388.5 388.5 393.4 265.5 467.1 43,677 390.25 23.44%
2010-06-30 0 21 0.064 0.061 0.064 3,948,915 314.7 300.0 314.7 285.2 413.1 11,738 336.43 1.59%
2010-05-31 0 20 0.063 0.059 0.063 9,642,452 309.8 290.1 309.8 270.5 403.2 27,936 345.16 -19.23%
2010-04-30 0 19 0.078 0.078 0.079 32,712,462 383.5 383.5 388.5 368.8 501.6 78,615 416.11 -2.50%
2010-03-31 1 23 0.080 0.080 0.081 36,270,297 393.4 393.4 398.3 341.3 565.5 86,632 418.67 4.89%
2010-02-26 0 18 0.100 0.098 0.100 3,332,913 375.0 367.5 375.0 315.0 393.8 9,202 362.18 0.00%
2010-01-29 0 20 0.100 0.098 0.101 10,768,574 375.0 367.5 378.8 363.8 476.3 25,663 419.61 -15.97%
2009-12-31 0 22 0.119 0.119 0.120 6,404,320 446.3 446.3 450.1 420.1 525.1 13,446 476.29 -13.77%
2009-11-30 0 21 0.138 0.138 0.141 7,377,055 517.6 517.6 528.8 487.6 585.1 13,988 527.37 -9.80%
2009-10-30 0 20 0.153 0.152 0.156 8,125,386 573.8 570.1 585.1 468.8 630.1 15,097 538.20 13.33%
2009-09-30 0 22 0.135 0.135 0.137 10,287,530 506.3 506.3 513.8 412.6 675.1 18,766 548.21 3.05%
2009-08-31 0 21 0.131 0.129 0.131 16,470,290 491.3 483.8 491.3 487.6 723.8 26,029 632.78 -30.69%
2009-07-31 0 22 0.189 0.188 0.189 33,975,500 708.8 705.1 708.8 645.1 787.6 47,458 715.91 8.00%
2009-06-30 0 22 0.175 0.171 0.177 49,645,470 656.3 641.3 663.8 525.1 993.9 67,135 739.48 9.38%
2009-05-29 0 19 0.160 0.160 0.162 16,882,295 600.1 600.1 607.6 281.3 675.1 38,116 442.92 86.05%
2009-04-30 0 20 0.086 0.085 0.092 3,465,330 322.5 318.8 345.0 307.5 378.8 9,927 349.09 -4.44%
2009-03-31 0 22 0.090 0.088 0.091 4,899,511 337.5 330.0 341.3 300.0 446.3 13,457 364.10 -18.92%
2009-02-27 0 20 0.111 0.109 0.111 8,480,435 416.3 408.8 416.3 236.3 453.8 24,840 341.41 54.17%
2009-01-30 0 18 0.072 0.065 0.074 3,114,446 270.0 243.8 277.5 232.5 281.3 12,238 254.50 5.88%
2008-12-31 0 21 0.068 0.066 0.069 2,769,080 255.0 247.5 258.8 225.0 281.3 11,124 248.93 3.03%
2008-11-28 0 20 0.066 0.062 0.066 3,525,560 247.5 232.5 247.5 191.3 300.0 14,798 238.24 1.54%
2008-10-31 0 21 0.065 0.065 0.080 1,608,430 243.8 243.8 300.0 150.0 450.1 5,493 292.81 -39.81%
2008-09-30 0 21 0.108 0.102 0.109 5,500,520 405.1 382.5 408.8 303.8 701.3 11,321 485.86 -43.16%
2008-08-29 0 19 0.190 0.181 0.190 3,580,640 712.6 678.8 712.6 675.1 765.1 4,937 725.19 -7.77%
2008-07-31 0 22 0.206 0.201 0.215 6,085,137 772.6 753.8 806.4 768.8 993.9 6,924 878.89 -15.92%
2008-06-30 0 20 0.245 0.245 0.248 19,257,912 918.9 918.9 930.1 903.9 1,050 19,999 962.95 -7.55%
2008-05-30 0 20 0.265 0.255 0.265 10,563,760 993.9 956.4 993.9 832.6 1,069 10,895 969.63 6.00%
2008-04-30 0 21 0.250 0.246 0.250 23,980,496 937.6 922.6 937.6 750.1 1,181 24,653 972.73 21.36%
2008-03-31 0 19 0.206 0.205 0.213 9,595,170 772.6 768.8 798.9 562.6 1,125 12,209 785.90 -6.79%
2008-02-29 0 19 0.221 0.221 0.230 5,622,740 828.9 828.9 862.6 720.1 975.1 6,522 862.07 6.25%
2008-01-31 0 22 0.208 0.200 0.208 24,603,260 780.1 750.1 780.1 705.1 1,425 22,184 1,109.1 -37.91%
2007-12-31 0 19 0.335 0.335 0.345 23,645,935 1,256 1,256 1,294 1,125 1,519 18,214 1,298.3 -14.10%
2007-11-30 0 22 0.390 0.390 0.400 48,560,450 1,463 1,463 1,500 1,406 1,725 31,713 1,531.2 -3.70%
2007-10-31 0 21 0.405 0.400 0.405 120,633,520 1,519 1,500 1,519 1,275 2,025 72,165 1,671.6 -23.58%
2007-09-28 0 19 0.530 0.520 0.530 164,510,000 1,988 1,950 1,988 1,875 2,363 77,867 2,112.7 -1.85%
2007-08-31 0 23 0.540 0.520 0.540 704,397,700 2,025 1,950 2,025 1,163 3,675 297,021 2,371.5 -37.21%
2007-07-31 9 21 - - - 403,886,100 3,225 - - 2,288 3,338 145,059 2,784.3 36.51%
2007-06-29 0 20 0.630 0.630 0.640 483,691,332 2,363 2,363 2,400 693.8 2,550 270,619 1,787.4 240.54%
2007-05-31 0 21 0.185 0.183 0.185 18,185,820 693.8 686.3 693.8 401.3 712.6 29,442 617.68 69.72%
2007-04-30 0 18 0.109 0.109 0.117 1,929,460 408.8 408.8 438.8 378.8 637.6 4,376 440.92 -9.17%
2007-03-30 0 22 0.120 0.111 0.125 1,820,740 450.1 416.3 468.8 356.3 562.6 4,090 445.15 -20.00%
2007-02-28 0 18 0.150 0.140 0.155 2,668,710 562.6 525.1 581.3 375.0 637.6 5,050 528.46 16.28%
2007-01-31 0 22 0.129 0.129 0.139 4,206,920 483.8 483.8 521.3 243.8 581.3 11,241 374.24 51.76%
2006-12-29 0 19 0.085 0.085 0.090 1,513,910 318.8 318.8 337.5 202.5 356.3 5,674 266.82 26.87%
2006-11-30 0 22 0.067 0.067 0.072 4,142,070 251.3 251.3 270.0 127.5 318.8 16,886 245.30 13.56%
2006-10-31 0 20 0.059 0.053 0.059 1,332,290 221.3 198.8 221.3 146.3 262.5 6,301 211.46 18.00%
2006-09-29 0 21 0.050 0.050 0.051 1,852,490 187.5 187.5 191.3 112.5 367.5 8,132 227.79 42.86%
2006-08-31 0 23 0.035 0.030 0.036 527,150 131.3 112.5 135.0 82.51 150.0 4,815 109.47 -7.89%
2006-07-31 0 21 0.038 0.032 0.050 59,850 142.5 120.0 187.5 112.5 142.5 459 130.50 8.57%
2006-06-30 0 22 0.035 0.035 0.050 75,920 131.3 131.3 187.5 123.8 183.8 483 157.31 -14.63%
2006-05-30 0 20 0.041 0.038 0.047 52,470 153.8 142.5 176.3 112.5 187.5 312 168.19 7.89%
2006-04-28 0 17 0.038 0.031 0.050 126,590 142.5 116.3 187.5 142.5 221.3 851 148.83 2.70%
2006-03-31 0 23 0.037 0.037 - 146,590 138.8 138.8 - 82.51 262.5 803 182.65 -19.57%
2006-02-28 0 20 0.046 0.046 0.050 121,180 172.5 172.5 187.5 116.3 225.0 661 183.26 -4.17%
2006-01-27 0 19 0.048 0.045 0.048 87,560 180.0 168.8 180.0 112.5 187.5 504 173.75 60.00%
2005-12-30 0 20 0.030 0.021 0.050 9,520 112.5 78.76 187.5 78.76 112.5 101 93.960 -21.05%
2005-11-30 0 22 0.038 0.022 0.050 62,820 142.5 82.51 187.5 112.5 187.5 456 137.78 26.67%
2005-10-31 0 20 0.030 0.020 - 19,800 112.5 75.01 - 75.01 187.5 165 119.77 -28.57%
2005-09-30 0 21 0.042 0.042 0.056 89,050 157.5 157.5 210.0 150.0 168.8 563 158.28 -8.70%
2005-08-31 0 23 0.046 0.038 0.046 91,080 172.5 142.5 172.5 131.3 172.5 637 142.93 27.78%
2005-07-29 0 20 0.036 0.036 0.050 153,810 135.0 135.0 187.5 135.0 202.5 965 159.35 -30.77%
2005-06-30 0 22 0.052 0.042 0.052 293,530 195.0 157.5 195.0 112.5 206.3 1,685 174.19 -13.33%
2005-05-31 0 20 0.060 0.060 0.068 52,760 225.0 225.0 255.0 225.0 262.5 227 232.79 -6.25%
2005-04-29 0 20 0.064 0.058 0.064 556,520 240.0 217.5 240.0 187.5 262.5 2,450 227.12 -14.67%
2005-03-31 0 21 0.075 0.066 0.075 59,700 281.3 247.5 281.3 225.0 300.0 221 269.76 -6.25%
2005-02-28 0 17 0.080 0.080 0.081 96,040 300.0 300.0 303.8 243.8 300.0 344 279.22 6.67%
2005-01-31 0 21 0.075 0.075 0.077 160,710 281.3 281.3 288.8 225.0 307.5 592 271.50 7.14%
2004-12-31 3 22 0.070 0.070 0.080 100,290 262.5 262.5 300.0 191.3 427.6 355 282.81 -40.68%
2004-11-30 0 22 0.118 - 0.118 525,200 442.6 - 442.6 206.3 450.1 1,555 337.75 71.01%
2004-10-29 0 19 0.069 0.062 0.074 107,500 258.8 232.5 277.5 225.0 270.0 429 250.42 -1.43%
2004-09-30 0 21 0.070 0.062 - 203,680 262.5 232.5 - 262.5 285.0 737 276.37 -12.50%
2004-08-31 0 22 0.080 0.075 0.080 158,440 300.0 281.3 300.0 262.5 318.8 592 267.67 -5.88%
2004-07-30 0 21 0.085 0.065 0.088 650,560 318.8 243.8 330.0 262.5 375.0 2,077 313.21 -15.00%
2004-06-30 0 21 0.100 0.095 0.100 158,100 375.0 356.3 375.0 375.0 495.1 392 403.37 -28.57%
2004-05-31 0 20 0.140 0.120 0.140 293,720 525.1 450.1 525.1 266.3 525.1 763 385.17 12.00%
2004-04-30 0 19 0.125 0.065 0.125 112,610 468.8 243.8 468.8 416.3 637.6 227 496.87 -26.47%
2004-03-31 0 23 0.170 0.160 - 3,953,430 637.6 600.1 - 637.6 817.6 5,559 711.14 -18.66%
2004-02-27 0 20 0.209 0.205 0.215 49,672,410 783.9 768.8 806.4 562.6 1,425 53,796 923.35 28.22%
2004-01-30 0 19 0.163 0.163 0.170 5,648,500 611.3 611.3 637.6 356.3 686.3 10,641 530.81 63.00%
2003-12-31 0 21 0.100 0.100 0.110 482,020 375.0 375.0 412.6 337.5 450.1 1,304 369.70 0.00%
2003-11-28 0 20 0.100 0.100 0.102 677,290 375.0 375.0 382.5 375.0 442.6 1,738 389.60 -7.41%
2003-10-31 0 22 0.108 0.103 0.115 1,239,750 405.1 386.3 431.3 375.0 450.1 3,034 408.58 -8.47%
2003-09-30 0 21 0.118 0.115 0.118 14,584,750 442.6 431.3 442.6 393.8 656.3 26,122 558.33 -14.49%
2003-08-29 0 21 0.138 0.136 0.140 3,626,340 517.6 510.1 525.1 270.0 521.3 8,716 416.05 48.39%
2003-07-31 0 22 0.093 0.090 - 2,569,860 348.8 337.5 - 225.0 600.1 6,253 411.01 40.91%
2003-06-30 2 20 0.066 - 0.075 839,060 247.5 - 281.3 195.0 337.5 3,386 247.79 -34.00%
2003-05-30 20 20 - - - 0 375.0 - - - - 0 - 0.00%
2003-04-30 15 20 - - - 196,530 375.0 - - 360.0 468.8 464 423.61 -19.35%
2003-03-31 0 21 0.124 0.121 0.127 1,023,170 465.1 453.8 476.3 337.5 487.6 2,466 414.85 -0.80%
2003-02-28 0 19 0.125 0.125 0.140 1,390,000 468.8 468.8 525.1 468.8 600.1 2,637 527.12 -19.87%
2003-01-30 0 21 0.156 0.156 0.170 804,950 585.1 585.1 637.6 573.8 750.1 1,280 628.95 -13.33%
2002-12-31 0 20 0.180 0.165 0.181 600,560 675.1 618.8 678.8 592.6 765.1 875 686.70 -5.26%
2002-11-29 0 21 0.190 0.175 0.190 1,154,840 712.6 656.3 712.6 675.1 843.9 1,552 744.19 -10.80%
2002-10-31 0 21 0.213 0.213 0.218 3,878,220 798.9 798.9 817.6 656.3 937.6 4,914 789.21 -14.46%
2002-09-30 0 21 0.249 0.249 0.250 5,509,050 933.9 933.9 937.6 900.1 1,200 5,407 1,018.8 -26.76%
2002-08-30 0 22 0.340 0.325 0.340 51,175,200 1,275 1,219 1,275 922.6 1,950 39,123 1,308.1 -32.00%
2002-07-31 1 22 0.500 0.500 0.510 196,999,900 1,875 1,875 1,913 1,725 2,475 91,769 2,146.7 -1.96%
2002-06-28 0 20 0.510 0.490 0.510 26,642,650 1,913 1,838 1,913 1,650 2,325 13,324 1,999.7 -17.74%
2002-05-31 0 21 0.620 0.610 0.630 83,567,100 2,325 2,288 2,363 2,288 2,700 33,532 2,492.2 -4.62%
2002-04-30 0 20 0.650 0.650 0.660 84,082,700 2,438 2,438 2,475 2,288 2,775 33,041 2,544.8 -9.72%
2002-03-28 0 20 0.720 0.710 0.720 206,496,500 2,700 2,663 2,700 2,250 3,188 76,379 2,703.6 16.13%
2002-02-28 0 17 0.620 0.610 0.620 417,176,700 2,325 2,288 2,325 1,913 4,613 149,719 2,786.4 -46.55%
2002-01-31 0 22 1.160 1.140 1.160 1,049,526,300 4,351 4,276 4,351 1,913 4,688 316,978 3,311.0 134.34%
2001-12-31 0 1 0.495 0.495 0.500 94,684,550 1,856 1,856 1,875 1,838 2,213 47,373 1,998.7

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top