Celebrate International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08212  2002-05-14  2019-06-05  2020-07-08
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
2020-07-07 4 4 - - - 0 0.021 - - - - 0 - 0.00%
2020-06-30 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2020-05-29 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.021 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 0.021 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.021 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.021 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.021 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.021 - - - - 0 - 0.00%
2019-06-28 16 19 - - - 4,453,891 0.021 - - 0.016 0.025 236,696,457 0.0188 -8.70%
2019-05-31 0 21 0.023 0.022 0.023 9,226,309 0.023 0.022 0.023 0.020 0.088 324,929,701 0.0284 -70.89%
2019-04-30 0 19 0.079 0.073 0.079 468,114 0.079 0.073 0.079 0.074 0.099 5,724,753 0.0818 -20.20%
2019-03-29 0 21 0.099 0.092 0.099 267,054 0.099 0.092 0.099 0.090 0.125 2,763,441 0.0966 -3.88%
2019-02-28 0 17 0.103 0.099 0.104 206,753 0.103 0.099 0.104 0.086 0.147 2,082,802 0.0993 4.04%
2019-01-31 0 22 0.099 0.090 0.099 485,600 0.099 0.090 0.099 0.091 0.125 4,636,967 0.1047 -10.00%
2018-12-31 0 19 0.110 0.100 0.114 441,138 0.110 0.100 0.114 0.100 0.198 3,497,518 0.1261 -5.98%
2018-11-30 0 22 0.117 0.093 0.117 256,052 0.117 0.093 0.117 0.086 0.130 2,407,531 0.1064 34.48%
2018-10-31 0 21 0.087 0.084 0.089 1,078,488 0.087 0.084 0.089 0.080 0.110 11,082,639 0.0973 -13.00%
2018-09-28 0 19 0.100 0.095 0.100 116,003 0.100 0.095 0.100 0.092 0.125 1,154,017 0.1005 1.01%
2018-08-31 0 23 0.099 0.098 0.103 2,127,392 0.099 0.098 0.103 0.090 0.117 20,765,381 0.1024 -5.71%
2018-07-31 0 21 0.105 0.104 0.113 2,973,454 0.105 0.104 0.113 0.091 0.169 27,244,991 0.1091 -34.78%
2018-06-29 0 20 0.161 0.146 0.161 682,778 0.161 0.146 0.161 0.138 0.178 4,596,718 0.1485 8.05%
2018-05-31 0 21 0.149 0.145 0.149 1,486,637 0.149 0.145 0.149 0.139 0.171 9,850,903 0.1509 -6.87%
2018-04-30 0 19 0.160 0.149 0.160 1,461,011 0.160 0.149 0.160 0.143 0.177 9,170,278 0.1593 -8.57%
2018-03-29 0 21 0.175 0.169 0.175 1,779,416 0.175 0.169 0.175 0.165 0.186 10,380,102 0.1714 2.34%
2018-02-28 0 18 0.171 0.171 0.179 1,700,717 0.171 0.171 0.179 0.156 0.198 9,473,309 0.1795 6.88%
2018-01-31 0 22 0.160 0.160 0.168 8,943,737 0.160 0.160 0.168 0.153 0.215 47,466,375 0.1884 -7.51%
2017-12-29 2 19 0.173 0.173 0.175 8,974,320 0.173 0.173 0.175 0.170 0.220 50,381,060 0.1781 8.12%
2017-11-30 5 22 - - - 4,937,002 0.160 - - 0.153 0.197 27,873,098 0.1771 -12.09%
2017-10-31 0 20 0.182 0.178 0.184 5,322,307 0.182 0.178 0.184 0.142 0.188 31,699,471 0.1679 14.47%
2017-09-29 0 21 0.159 0.153 0.163 11,916,268 0.159 0.153 0.163 0.141 0.169 73,152,645 0.1629 1.92%
2017-08-31 0 22 0.156 0.151 0.156 8,606,204 0.156 0.151 0.156 0.148 0.170 54,817,783 0.1570 -4.88%
2017-07-31 0 21 0.164 0.161 0.166 4,361,258 0.164 0.161 0.166 0.140 0.168 28,257,028 0.1543 -2.96%
2017-06-30 0 22 0.169 0.169 0.170 41,761,849 0.169 0.169 0.170 0.118 0.224 236,501,159 0.1766 -26.52%
2017-05-31 0 20 0.230 0.225 0.229 15,122,613 0.230 0.225 0.229 0.165 0.235 80,025,435 0.1890 32.68%
2017-04-28 0 17 0.192 0.188 0.192 2,032,231 0.173 0.170 0.173 0.167 0.181 11,700,572 0.1737 -4.00%
2017-03-31 0 23 0.200 0.197 0.200 4,466,751 0.181 0.178 0.181 0.169 0.244 22,470,354 0.1988 -21.57%
2017-02-28 0 20 0.255 0.249 0.255 32,740,499 0.230 0.225 0.230 0.148 0.271 146,102,023 0.2241 47.40%
2017-01-27 0 19 0.173 0.173 0.175 7,595,663 0.156 0.156 0.158 0.154 0.189 46,400,568 0.1637 -18.40%
2016-12-30 0 20 0.212 0.205 0.214 4,482,635 0.191 0.185 0.193 0.177 0.226 22,630,862 0.1981 -14.52%
2016-11-30 0 22 0.248 0.244 0.248 30,970,382 0.224 0.220 0.224 0.176 0.230 152,057,106 0.2037 18.66%
2016-10-31 0 19 0.209 0.202 0.209 27,251,128 0.189 0.182 0.189 0.158 0.195 155,493,166 0.1753 2.45%
2016-09-30 0 21 0.204 0.189 0.205 6,365,257 0.184 0.171 0.185 0.168 0.230 33,081,476 0.1924 -13.19%
2016-08-31 0 22 0.235 0.231 0.235 11,622,578 0.212 0.209 0.212 0.199 0.284 52,208,412 0.2226 -2.08%
2016-07-29 0 20 0.240 0.230 0.249 2,300,446 0.217 0.208 0.225 0.208 0.289 9,667,203 0.2380 -15.79%
2016-06-30 0 21 0.285 0.270 0.285 2,214,550 0.257 0.244 0.257 0.235 0.289 8,742,448 0.2533 1.79%
2016-05-31 0 21 0.280 0.275 0.280 3,094,815 0.253 0.248 0.253 0.235 0.293 11,782,191 0.2627 -9.68%
2016-04-29 0 20 0.310 0.305 0.310 48,717,268 0.280 0.275 0.280 0.248 0.451 155,531,861 0.3132 3.33%
2016-03-31 0 21 0.300 0.295 0.310 2,441,235 0.271 0.266 0.280 0.244 0.293 9,028,005 0.2704 0.00%
2016-02-29 0 18 0.300 0.290 0.300 2,567,414 0.271 0.262 0.271 0.226 0.289 10,126,127 0.2535 0.00%
2016-01-29 0 20 0.300 0.280 0.300 2,865,092 0.271 0.253 0.271 0.253 0.330 10,325,554 0.2775 -21.05%
2015-12-31 0 22 0.380 0.365 0.380 13,795,727 0.343 0.330 0.343 0.321 0.433 37,051,994 0.3723 -5.00%
2015-11-30 10 21 0.040 0.039 0.040 10,951,099 0.361 0.352 0.361 0.343 0.614 24,016,851 0.4560 -40.30%
2015-10-30 4 20 0.067 0.065 0.067 18,044,202 0.605 0.587 0.605 0.569 0.722 28,945,306 0.6234 1.52%
2015-09-30 1 20 - - - 15,860,651 0.596 - - 0.560 0.704 24,939,880 0.6360 -8.33%
2015-08-31 0 21 0.072 0.069 0.072 61,731,846 0.650 0.623 0.650 0.542 1.147 71,828,186 0.8594 -32.08%
2015-07-31 0 22 0.106 0.105 0.106 420,304,028 0.957 0.948 0.957 0.912 7.584 272,803,425 1.5407 -85.07%
2015-06-30 0 22 0.710 0.700 0.710 231,513,453 6.410 6.320 6.410 1.068 12.19 53,818,774 4.3017 258.04%
2015-05-29 0 19 0.119 0.118 0.119 78,855,200 1.790 1.775 1.790 1.219 2.106 46,297,913 1.7032 10.19%
2015-04-30 0 19 0.108 0.103 0.108 65,011,409 1.625 1.550 1.625 0.677 1.866 52,408,836 1.2405 134.78%
2015-03-31 13 22 0.046 0.045 0.046 11,925,360 0.692 0.677 0.692 0.662 0.888 16,517,140 0.7220 -37.84%
2015-02-27 18 18 - - - 0 1.113 - - - - 0 - 0.00%
2015-01-30 1 21 - - - 8,885,957 1.113 - - 0.918 1.279 8,077,555 1.1001 0.00%
2014-12-31 0 21 0.074 0.074 0.075 40,490,925 1.113 1.113 1.128 0.978 1.805 26,494,005 1.5283 -32.11%
2014-11-28 0 20 0.109 0.108 0.109 42,929,113 1.640 1.625 1.640 1.625 2.347 21,671,442 1.9809 -24.83%
2014-10-31 0 21 0.145 0.143 0.145 56,490,547 2.182 2.151 2.182 1.971 2.543 25,426,178 2.2217 -1.36%
2014-09-30 1 21 0.147 0.143 0.148 153,492,402 2.212 2.151 2.227 2.121 11.58 39,919,759 3.8450 -75.50%
2014-08-29 0 21 0.600 0.590 0.600 57,658,063 9.027 8.877 9.027 1.843 10.23 10,336,194 5.5783 138.22%
2014-07-31 0 22 0.073 0.073 0.074 35,664,234 3.789 3.789 3.841 3.530 4.776 9,142,496 3.9009 -27.00%
2014-06-30 0 20 0.100 0.098 0.101 80,781,994 5.191 5.087 5.243 4.412 6.904 14,620,618 5.5252 11.11%
2014-05-30 0 20 0.090 0.090 0.091 16,642,605 4.672 4.672 4.724 4.568 6.541 3,229,310 5.1536 -25.00%
2014-04-30 0 20 0.120 0.117 0.120 53,787,853 6.229 6.073 6.229 6.073 10.90 6,616,092 8.1299 -28.99%
2014-03-31 0 21 0.169 0.165 0.170 92,069,177 8.773 8.565 8.825 8.254 15.31 7,449,061 12.360 -28.09%
2014-02-28 0 19 0.235 0.234 0.235 52,623,503 12.20 12.15 12.20 11.00 15.57 4,006,163 13.136 3.52%
2014-01-30 0 21 0.227 0.225 0.228 549,003,968 11.78 11.68 11.84 11.52 77.35 27,847,829 19.714 -82.93%
2013-12-31 0 20 1.330 1.320 1.330 659,639,990 69.04 68.52 69.04 65.41 119.4 7,231,518 91.217 -1.48%
2013-11-29 0 21 1.350 1.320 1.360 242,125,241 70.08 68.52 70.60 45.68 71.64 4,313,350 56.134 43.62%
2013-10-31 0 21 0.940 0.890 0.940 189,745,303 48.80 46.20 48.80 39.45 77.86 3,860,508 49.150 4.44%
2013-09-30 0 20 0.900 0.890 0.900 161,073,089 46.72 46.20 46.72 44.12 49.31 3,410,482 47.229 -3.23%
2013-08-30 0 21 0.930 0.920 0.940 159,426,283 48.28 47.76 48.80 34.78 49.83 4,046,031 39.403 27.40%
2013-07-31 0 22 0.730 0.710 0.730 170,855,104 37.89 36.86 37.89 24.66 39.45 5,769,118 29.615 43.14%
2013-06-28 0 19 0.510 0.485 0.510 181,418,026 26.47 25.18 26.47 24.14 28.55 6,838,977 26.527 -1.92%
2013-05-31 0 21 0.520 0.510 0.520 124,377,883 26.99 26.47 26.99 17.65 28.03 5,169,528 24.060 35.06%
2013-04-30 0 20 0.385 0.375 0.385 58,069,961 19.99 19.47 19.99 16.09 19.99 3,204,768 18.120 11.59%
2013-03-28 0 20 0.345 0.325 0.345 19,710,835 17.91 16.87 17.91 13.50 19.21 1,212,468 16.257 2.99%
2013-02-28 1 17 0.335 0.305 0.335 31,339,689 17.39 15.83 17.39 16.35 20.76 1,689,576 18.549 -12.99%
2013-01-31 0 22 0.385 0.350 0.380 98,748,041 19.99 18.17 19.73 17.13 22.06 5,124,727 19.269 -6.10%
2012-12-31 0 19 0.410 0.395 0.410 126,433,341 21.28 20.50 21.28 17.13 22.58 6,369,429 19.850 5.13%
2012-11-30 0 22 0.390 0.365 0.390 200,691,599 20.24 18.95 20.24 16.61 22.32 9,840,004 20.395 -9.30%
2012-10-31 0 20 0.430 0.420 0.430 179,640,191 22.32 21.80 22.32 18.17 22.84 8,532,895 21.053 17.81%
2012-09-28 0 20 0.365 0.355 0.365 98,763,986 18.95 18.43 18.95 12.98 20.24 5,895,157 16.753 35.19%
2012-08-31 0 23 0.270 0.250 0.275 59,476,178 14.02 12.98 14.28 7.164 15.83 5,623,705 10.576 84.93%
2012-07-31 0 21 0.146 0.145 0.156 20,618,785 7.579 7.527 8.098 6.229 8.773 2,845,520 7.2461 5.80%
2012-06-29 1 21 0.138 0.128 0.148 817,495 7.164 6.644 7.683 5.970 7.994 122,071 6.6969 -0.47%
2012-05-31 3 22 0.155 0.154 0.167 8,781,251 7.197 7.151 7.754 6.501 18.57 765,863 11.466 -61.73%
2012-04-30 18 18 - - - 0 18.81 - - - - 0 - 0.00%
2012-03-30 19 22 - - - 5,010,340 18.81 - - 18.34 22.98 236,913 21.148 -15.62%
2012-02-29 0 21 0.480 0.450 0.480 34,322,416 22.29 20.90 22.29 15.56 26.00 1,580,731 21.713 35.21%
2012-01-31 0 18 0.355 0.325 0.355 5,031,294 16.48 15.09 16.48 14.63 17.64 311,114 16.172 1.43%
2011-12-30 0 20 0.350 0.330 0.350 376,676 16.25 15.32 16.25 15.09 18.57 23,219 16.223 -9.09%
2011-11-30 0 22 0.385 0.385 0.390 1,117,979 17.88 17.88 18.11 14.16 20.43 65,730 17.009 -1.28%
2011-10-31 3 20 0.390 0.390 0.410 2,098,021 18.11 18.11 19.04 14.39 22.29 113,425 18.497 -8.24%
2011-09-30 0 20 0.425 0.425 0.430 1,652,607 19.73 19.73 19.97 14.63 23.22 90,499 18.261 4.94%
2011-08-31 0 23 0.405 0.405 0.445 5,807,457 18.81 18.81 20.66 15.56 27.86 272,850 21.284 -27.68%
2011-07-29 0 20 0.028 0.027 0.031 14,990,317 26.00 25.07 28.79 23.22 48.29 494,719 30.301 -42.86%
2011-06-30 0 21 0.049 0.049 0.050 21,614,044 45.51 45.51 46.43 40.86 54.79 470,942 45.895 -15.52%
2011-05-31 0 20 0.058 0.057 0.058 100,933,443 53.86 52.93 53.86 37.15 111.4 1,601,431 63.027 -50.85%
2011-04-29 0 18 0.118 0.118 0.119 33,542,281 109.6 109.6 110.5 101.2 141.2 275,279 121.85 -18.62%
2011-03-31 0 23 0.145 0.145 0.148 74,679,650 134.7 134.7 137.4 127.2 160.7 533,621 139.95 -14.71%
2011-02-28 0 18 0.170 0.171 0.172 42,600,889 157.9 158.8 159.7 130.0 170.9 279,540 152.40 -5.03%
2011-01-31 0 21 0.179 0.177 0.179 92,639,205 166.2 164.4 166.2 153.2 202.5 565,786 163.74 -12.25%
2010-12-31 0 22 0.204 0.211 0.214 45,090,249 189.5 196.0 198.7 173.7 320.4 207,110 217.71 -32.89%
2010-11-30 0 22 0.049 0.048 0.049 95,937,845 282.3 276.5 282.3 253.5 386.0 299,036 320.82 -3.92%
2010-10-29 0 20 0.051 0.050 0.051 165,291,770 293.8 288.1 293.8 253.5 628.0 384,958 429.38 -50.49%
2010-09-30 0 21 0.103 0.102 0.103 113,935,693 593.4 587.6 593.4 518.5 858.4 155,046 734.85 -18.90%
2010-08-31 0 22 0.127 0.126 0.127 106,575,298 731.7 725.9 731.7 708.6 1,049 119,705 890.32 -26.16%
2010-07-30 0 21 0.172 0.172 0.173 100,409,180 990.9 990.9 996.7 898.8 1,302 88,855 1,130.0 -16.91%
2010-06-30 0 21 0.207 0.204 0.209 91,836,645 1,193 1,175 1,204 1,112 1,377 74,682 1,229.7 -3.72%
2010-05-31 0 20 0.215 0.215 0.216 277,994,205 1,239 1,239 1,244 1,054 1,700 188,499 1,474.8 -20.37%
2010-04-30 0 19 0.270 0.270 0.275 190,490,175 1,556 1,556 1,584 1,440 1,988 112,447 1,694.1 5.88%
2010-03-31 0 23 0.255 0.250 0.260 115,563,970 1,469 1,440 1,498 1,417 1,671 76,852 1,503.7 -12.07%
2010-02-26 0 18 0.290 0.285 0.290 133,615,610 1,671 1,642 1,671 1,417 1,786 83,704 1,596.3 16.00%
2010-01-29 0 20 0.250 0.250 0.260 159,031,700 1,440 1,440 1,498 1,440 2,218 87,531 1,816.9 0.00%
2009-12-31 1 22 0.250 0.249 0.255 176,434,970 1,440 1,435 1,469 1,383 2,593 105,888 1,666.2 -35.90%
2009-11-30 8 21 - - - 64,527,650 2,247 - - 1,728 2,708 31,515 2,047.5 30.00%
2009-10-30 0 20 0.300 0.300 0.340 2,989,210 1,728 1,728 1,959 1,216 1,872 2,018 1,481.4 11.11%
2009-09-30 0 22 0.270 0.265 0.280 3,284,125 1,556 1,527 1,613 1,498 2,016 1,846 1,779.1 -20.59%
2009-08-31 0 21 0.340 0.320 0.340 4,857,600 1,959 1,844 1,959 1,440 2,132 2,599 1,868.8 25.93%
2009-07-31 0 22 0.270 0.270 0.280 1,202,510 1,556 1,556 1,613 1,325 1,671 810 1,485.1 -6.90%
2009-06-30 0 22 0.290 0.255 0.300 3,581,525 1,671 1,469 1,728 1,498 2,305 1,852 1,933.8 -9.38%
2009-05-29 9 19 0.320 0.320 0.330 6,753,440 1,844 1,844 1,901 1,267 2,045 4,212 1,603.5 18.52%
2009-04-30 6 20 - - - 436,450 1,556 - - 1,331 1,671 284 1,537.9 3.85%
2009-03-31 0 22 0.260 0.260 0.285 122,710 1,498 1,498 1,642 1,354 1,440 88 1,399.4 4.42%
2009-02-27 0 20 0.249 0.185 0.249 861,440 1,435 1,066 1,435 1,331 1,959 559 1,541.3 -31.78%
2009-01-30 4 18 0.365 0.320 0.365 3,539,225 2,103 1,844 2,103 2,016 2,621 1,553 2,279.5 -24.74%
2008-12-31 1 21 - - - 4,137,175 2,794 - - 2,621 2,881 1,533 2,699.4 -1.02%
2008-11-28 0 20 0.490 0.475 0.495 1,931,150 2,823 2,737 2,852 2,650 2,938 684 2,823.8 -1.01%
2008-10-31 1 21 0.495 0.460 0.495 6,669,488 2,852 2,650 2,852 2,305 3,342 2,386 2,795.0 -11.61%
2008-09-30 0 21 0.560 0.530 0.560 5,860,550 3,226 3,053 3,226 2,938 3,342 1,855 3,158.5 -3.45%
2008-08-29 0 19 0.580 0.560 0.590 12,716,150 3,342 3,226 3,399 3,053 3,975 3,872 3,284.5 -7.94%
2008-07-31 0 22 0.630 0.630 0.660 34,226,900 3,630 3,630 3,802 3,169 3,860 9,914 3,452.5 0.00%
2008-06-30 0 20 0.630 0.630 - 16,672,700 3,630 3,630 - 2,938 3,630 5,232 3,186.5 10.53%
2008-05-30 0 20 0.570 0.550 0.570 15,774,350 3,284 3,169 3,284 3,111 3,399 4,904 3,216.4 0.00%
2008-04-30 0 21 0.570 0.550 0.570 39,959,300 3,284 3,169 3,284 2,938 3,572 12,190 3,278.0 -3.39%
2008-03-31 0 19 0.590 0.570 0.590 33,938,050 3,399 3,284 3,399 3,111 3,918 9,829 3,452.7 -9.23%
2008-02-29 0 19 0.650 0.630 0.640 12,582,700 3,745 3,630 3,687 3,572 4,148 3,387 3,714.7 -1.52%
2008-01-31 0 22 0.660 0.640 0.650 30,079,300 3,802 3,687 3,745 3,457 4,148 7,882 3,816.2 -2.94%
2007-12-31 0 19 0.680 0.660 0.680 52,150,800 3,918 3,802 3,918 3,745 4,091 13,317 3,916.0 -1.45%
2007-11-30 0 22 0.690 0.670 0.690 6,620,800 3,975 3,860 3,975 3,514 4,148 1,706 3,880.4 0.00%
2007-10-31 0 21 0.690 0.680 0.690 10,190,600 3,975 3,918 3,975 3,745 4,148 2,587 3,939.0 0.00%
2007-09-28 0 19 0.690 0.690 0.700 16,851,500 3,975 3,975 4,033 3,802 4,148 4,259 3,957.0 -1.43%
2007-08-31 0 23 0.700 0.680 0.700 37,853,770 4,033 3,918 4,033 3,226 4,436 9,690 3,906.5 -7.89%
2007-07-31 0 21 0.760 0.760 0.770 54,975,850 4,379 4,379 4,436 3,745 4,955 13,074 4,204.9 8.57%
2007-06-29 0 20 0.700 0.700 0.720 45,532,650 4,033 4,033 4,148 3,975 5,646 9,312 4,889.6 -25.53%
2007-05-31 1 21 0.940 0.940 0.950 45,214,550 5,416 5,416 5,473 3,745 6,741 9,144 4,944.8 14.63%
2007-04-30 0 18 0.820 0.780 0.820 6,647,150 4,724 4,494 4,724 4,494 5,761 1,297 5,123.2 -12.77%
2007-03-30 0 22 0.940 0.930 0.940 16,686,600 5,416 5,358 5,416 4,839 6,683 3,110 5,366.2 -1.05%
2007-02-28 0 18 0.950 1.160 1.750 5,202,250 5,473 6,683 10,082 4,609 6,625 943 5,514.5 -12.04%
2007-01-31 0 22 1.080 1.150 1.570 15,959,100 6,222 6,625 9,045 6,049 9,679 1,976 8,076.0 -33.33%
2006-12-29 0 19 1.620 1.500 1.630 79,499,150 9,333 8,642 9,391 8,527 10,774 8,051 9,874.2 -2.99%
2006-11-30 4 22 1.670 1.660 1.700 46,912,100 9,621 9,564 9,794 8,411 12,790 4,750 9,876.6 -16.50%
2006-10-31 0 20 2.000 1.820 2.000 40,701,256 11,523 10,486 11,523 11,177 13,136 3,296 12,348 -10.71%
2006-09-29 0 21 2.240 2.100 2.240 83,629,450 12,905 12,099 12,905 11,234 14,115 6,435 12,996 -7.05%
2006-08-31 2 23 2.410 2.340 2.410 33,777,100 13,885 13,481 13,885 13,251 19,012 2,329 14,501 -5.49%
2006-07-31 6 21 - - - 16,696,500 14,691 - - 12,099 15,123 1,188 14,053 13.33%
2006-06-30 0 22 2.250 2.200 2.250 17,985,081 12,963 12,675 12,963 10,370 13,827 1,456 12,354 4.65%
2006-05-30 0 20 2.150 2.000 2.150 22,238,225 12,387 11,523 12,387 10,946 15,555 1,561 14,244 -20.37%
2006-04-28 0 17 2.700 2.600 2.700 44,381,950 15,555 14,979 15,555 14,691 19,300 2,663 16,664 -10.00%
2006-03-31 0 23 3.000 3.000 3.025 118,319,900 17,284 17,284 17,428 13,395 17,284 7,897 14,983 18.81%
2006-02-28 0 20 2.525 2.450 2.525 58,536,250 14,547 14,115 14,547 13,971 16,996 3,888 15,055 3.06%
2006-01-27 0 19 2.450 2.425 2.500 62,608,875 14,115 13,971 14,403 6,049 14,403 7,152 8,754.0 131.13%
2005-12-30 0 20 1.060 1.050 1.060 7,285,765 6,107 6,049 6,107 5,416 6,165 1,232 5,912.4 11.58%
2005-11-30 0 22 0.950 0.920 0.950 9,163,450 5,473 5,300 5,473 5,012 5,531 1,774 5,165.7 4.40%
2005-10-31 0 20 0.910 0.880 0.910 4,717,150 5,243 5,070 5,243 4,782 5,243 926 5,094.1 7.06%
2005-09-30 0 21 0.850 0.810 0.850 3,947,500 4,897 4,667 4,897 4,436 4,897 848 4,655.6 3.66%
2005-08-31 0 23 0.820 0.810 0.820 9,596,150 4,724 4,667 4,724 4,148 4,782 2,129 4,507.6 13.89%
2005-07-29 0 20 0.720 0.720 0.750 5,961,650 4,148 4,148 4,321 3,802 4,436 1,438 4,145.6 9.09%
2005-06-30 3 22 0.660 0.610 0.660 13,054,950 3,802 3,514 3,802 2,765 4,206 3,539 3,688.7 32.00%
2005-05-31 0 20 0.500 0.500 0.520 2,887,400 2,881 2,881 2,996 2,708 3,053 995 2,903.2 1.01%
2005-04-29 0 20 0.495 0.490 0.530 2,760,125 2,852 2,823 3,053 2,708 3,111 975 2,832.0 -1.00%
2005-03-31 0 21 0.500 0.480 0.510 4,176,100 2,881 2,765 2,938 2,737 3,342 1,384 3,016.9 -1.96%
2005-02-28 0 17 0.510 0.480 0.510 3,839,200 2,938 2,765 2,938 1,988 3,053 1,514 2,536.5 34.21%
2005-01-31 0 21 0.380 0.350 0.380 1,904,825 2,189 2,016 2,189 2,218 2,621 785 2,425.2 -13.64%
2004-12-31 0 22 0.440 0.435 0.440 5,332,300 2,535 2,506 2,535 1,613 2,621 2,709 1,968.0 41.94%
2004-11-30 0 22 0.310 0.250 0.310 2,896,855 1,786 1,440 1,786 570.4 1,988 2,972 974.86 210.00%
2004-10-29 0 19 0.100 0.086 0.100 304,185 576.1 495.5 576.1 489.7 806.6 504 603.27 -31.03%
2004-09-30 0 21 0.145 - 0.145 2,247,550 835.4 - 835.4 426.3 979.4 4,251 528.74 93.33%
2004-08-31 19 22 0.075 0.072 0.099 4,370,390 432.1 414.8 570.4 403.3 858.4 7,983 547.49 -37.50%
2004-07-30 21 21 - - - 0 691.4 - - - - 0 - 0.00%
2004-06-30 21 21 - - - 0 691.4 - - - - 0 - 0.00%
2004-05-31 20 20 - - - 0 691.4 - - - - 0 - 0.00%
2004-04-30 19 19 - - - 0 691.4 - - - - 0 - 0.00%
2004-03-31 8 23 - - - 3,054,230 691.4 - - 691.4 1,267 3,414 894.57 -44.95%
2004-02-27 0 20 0.218 - 0.230 3,173,670 1,256 - 1,325 1,256 1,412 2,335 1,358.9 -9.17%
2004-01-30 0 19 0.240 - 0.242 2,302,895 1,383 - 1,394 1,204 1,613 1,607 1,432.8 -4.00%
2003-12-31 0 21 0.250 0.228 0.300 1,841,375 1,440 1,314 1,728 1,440 2,016 1,024 1,798.1 -28.57%
2003-11-28 0 20 0.350 - 0.360 735,450 2,016 - 2,074 1,901 2,305 339 2,167.3 6.06%
2003-10-31 0 22 0.330 - - 1,732,650 1,901 - - 1,901 2,593 722 2,399.6 -24.14%
2003-09-30 0 21 0.435 - 0.435 2,475,000 2,506 - 2,506 2,305 2,737 964 2,566.9 8.75%
2003-08-29 1 21 0.400 - 0.400 1,722,650 2,305 - 2,305 2,074 2,765 641 2,686.0 -16.67%
2003-07-31 3 22 - - - 2,418,750 2,765 - - 2,074 2,765 1,018 2,376.0 11.63%
2003-06-30 1 20 0.430 - 0.450 627,100 2,477 - 2,593 2,477 2,823 241 2,599.2 -8.51%
2003-05-30 0 20 0.470 - 0.470 191,300 2,708 - 2,708 2,794 2,852 68 2,826.0 -3.09%
2003-04-30 0 20 0.485 - 0.485 49,000 2,794 - 2,794 2,823 2,823 17 2,823.0 -2.02%
2003-03-31 0 21 0.495 - 0.500 288,650 2,852 - 2,881 2,708 2,881 103 2,794.9 1.02%
2003-02-28 0 19 0.490 - 0.490 0 2,823 - 2,823 - - 0 - -1.01%
2003-01-30 0 21 0.495 - 0.500 299,000 2,852 - 2,881 2,852 2,881 104 2,871.0 -1.00%
2002-12-31 0 20 0.500 - 0.500 40,000 2,881 - 2,881 2,881 2,881 14 2,880.6 -3.85%
2002-11-29 0 21 0.520 - 0.530 2,202,000 2,996 - 3,053 2,852 2,996 746 2,950.3 6.12%
2002-10-31 0 21 0.490 - - 1,845,950 2,823 - - 2,765 2,881 655 2,817.2 -1.01%
2002-09-30 0 21 0.495 0.490 0.500 5,451,650 2,852 2,823 2,881 2,794 3,111 1,856 2,936.7 -8.33%
2002-08-30 0 22 0.540 0.530 0.540 12,675,800 3,111 3,053 3,111 2,938 3,226 4,128 3,070.4 -1.82%
2002-07-31 0 22 0.550 0.540 0.550 15,078,850 3,169 3,111 3,169 2,996 3,514 4,604 3,275.1 -3.51%
2002-06-28 0 20 0.570 0.560 0.570 33,522,450 3,284 3,226 3,284 3,226 3,802 9,388 3,570.9 -13.64%
2002-05-31 0 13 0.660 0.650 0.660 116,960,800 3,802 3,745 3,802 2,881 3,860 34,900 3,351.3

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top