Bingo Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08220  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 3.700 3.680 3.700 11,053,040 3.700 3.680 3.700 3.650 4.220 2,812,175 3.9304 -11.90%
2025-11-28 0 20 4.200 4.100 4.210 17,228,884 4.200 4.100 4.210 3.890 4.490 4,176,350 4.1253 4.48%
2025-10-31 0 20 4.020 3.900 4.020 17,715,179 4.020 3.900 4.020 3.450 4.400 4,484,900 3.9500 -0.74%
2025-09-30 0 22 4.050 4.020 4.200 14,138,353 4.050 4.020 4.200 3.700 4.480 3,371,800 4.1931 -4.26%
2025-08-29 0 21 4.230 4.190 4.240 22,714,628 4.230 4.190 4.240 3.820 4.600 5,334,250 4.2583 0.24%
2025-07-31 0 22 4.220 4.150 4.250 31,985,726 4.220 4.150 4.250 3.490 4.940 8,028,980 3.9838 16.25%
2025-06-30 0 21 3.630 3.520 3.630 18,132,069 3.630 3.520 3.630 3.100 3.660 5,295,750 3.4239 12.38%
2025-05-30 0 20 3.230 3.200 3.250 13,558,814 3.230 3.200 3.250 2.960 3.680 3,999,700 3.3900 7.67%
2025-04-30 0 19 3.000 2.960 3.000 10,482,687 3.000 2.960 3.000 2.800 4.000 3,075,500 3.4084 -18.03%
2025-03-31 0 21 3.660 3.660 3.780 8,417,905 3.660 3.660 3.780 3.390 4.260 2,239,000 3.7597 -1.35%
2025-02-28 0 20 3.710 3.410 3.940 17,621,289 3.710 3.410 3.940 3.500 4.600 4,378,350 4.0246 -9.51%
2025-01-28 0 19 4.100 4.100 4.170 13,671,313 4.100 4.100 4.170 2.950 4.100 3,849,050 3.5519 31.83%
2024-12-31 0 20 3.110 3.000 3.210 8,888,536 3.110 3.000 3.210 2.280 3.210 3,338,180 2.6627 36.40%
2024-11-29 0 21 2.280 2.160 2.280 3,365,956 2.280 2.160 2.280 1.890 2.480 1,621,500 2.0758 -13.96%
2024-10-31 0 21 2.650 2.510 2.650 5,598,389 2.650 2.510 2.650 1.830 2.770 2,584,350 2.1663 10.42%
2024-09-30 0 19 2.400 2.340 2.400 17,174,105 2.400 2.340 2.400 1.910 3.080 6,905,400 2.4871 23.08%
2024-08-30 0 22 1.950 1.880 1.930 4,496,909 1.950 1.880 1.930 1.120 1.970 2,865,200 1.5695 56.00%
2024-07-31 0 22 1.250 1.220 1.270 752,937 1.250 1.220 1.270 1.090 1.270 636,250 1.1834 8.70%
2024-06-28 0 19 1.150 1.100 1.200 1,050,188 1.150 1.100 1.200 1.050 1.520 801,300 1.3106 -25.32%
2024-05-31 0 21 1.540 1.460 1.540 5,969,503 1.540 1.460 1.540 1.030 1.660 4,501,500 1.3261 45.28%
2024-04-30 0 20 1.060 1.060 1.150 3,020,250 1.060 1.060 1.150 0.800 1.160 3,175,550 0.9511 32.50%
2024-03-28 0 20 0.800 0.750 0.800 514,407 0.800 0.750 0.800 0.650 0.870 645,750 0.7966 -6.98%
2024-02-29 0 19 0.860 0.780 0.880 827,369 0.860 0.780 0.880 0.680 0.900 974,150 0.8493 16.22%
2024-01-31 0 22 0.740 0.680 0.790 845,561 0.740 0.680 0.790 0.700 0.950 972,150 0.8698 -1.33%
2023-12-29 0 19 0.750 0.710 0.890 1,318,914 0.750 0.710 0.890 0.480 0.890 2,180,700 0.6048 50.00%
2023-11-30 0 22 0.500 0.500 0.520 2,559,826 0.500 0.500 0.520 0.300 0.750 7,402,600 0.3458 66.67%
2023-10-31 0 20 0.300 0.300 0.305 480,722 0.300 0.300 0.305 0.245 0.320 1,605,000 0.2995 15.38%
2023-09-29 0 19 0.260 0.255 0.290 257,592 0.260 0.255 0.290 0.242 0.300 946,100 0.2723 -3.70%
2023-08-31 0 23 0.270 0.245 0.315 348,385 0.270 0.245 0.315 0.250 0.310 1,242,450 0.2804 -5.26%
2023-07-31 0 20 0.285 0.250 0.285 573,710 0.285 0.250 0.285 0.230 0.320 1,969,400 0.2913 23.38%
2023-06-30 0 21 0.231 0.231 0.255 280,980 0.231 0.231 0.255 0.229 0.305 1,177,875 0.2385 -28.92%
2023-05-31 0 21 0.325 - 0.325 97,900 0.325 - 0.325 0.300 0.340 320,000 0.3059 20.37%
2023-04-28 0 17 0.270 - 0.310 172,982 0.270 - 0.310 0.255 0.325 591,500 0.2924 -15.62%
2023-03-31 0 23 0.320 0.240 0.320 921,993 0.320 0.240 0.320 0.220 0.345 2,934,400 0.3142 36.17%
2023-02-28 0 20 0.235 0.220 0.260 344,220 0.235 0.220 0.260 0.168 0.246 1,607,500 0.2141 17.50%
2023-01-31 0 18 0.200 - 0.200 37,864 0.200 - 0.200 0.190 0.210 190,500 0.1988 6.38%
2022-12-30 0 20 0.188 0.158 0.214 45,780 0.188 0.158 0.214 0.128 0.188 296,200 0.1546 16.77%
2022-11-30 0 22 0.161 - 0.161 43,861 0.161 - 0.161 0.150 0.180 261,250 0.1679 -6.40%
2022-10-31 0 20 0.172 - 0.172 366,956 0.172 - 0.172 0.111 0.177 2,352,800 0.1560 35.43%
2022-09-30 0 21 0.127 - 0.190 251,447 0.127 - 0.190 0.125 0.193 1,550,602 0.1622 -40.38%
2022-08-31 0 23 0.213 0.184 0.213 783,492 0.213 0.184 0.213 0.195 0.255 3,458,500 0.2265 -7.39%
2022-07-29 0 20 0.230 0.212 0.230 1,956,434 0.230 0.212 0.230 0.212 0.270 8,168,250 0.2395 -9.80%
2022-06-30 0 21 0.255 0.223 0.270 3,539,689 0.255 0.223 0.270 0.175 0.320 16,677,505 0.2122 34.21%
2022-05-31 0 20 0.190 0.170 - 94,560 0.190 0.170 - 0.170 0.244 445,750 0.2121 -22.13%
2022-04-29 0 18 0.244 0.208 0.255 195,492 0.244 0.208 0.255 0.227 0.380 753,500 0.2594 -7.92%
2022-03-31 0 23 0.265 0.255 0.265 564,170 0.265 0.255 0.265 0.190 0.980 2,560,000 0.2204 15.22%
2022-02-28 0 17 0.023 0.023 0.027 705,522 0.230 0.230 0.270 0.220 0.290 2,685,000 0.2628 0.00%
2022-01-31 0 21 0.023 0.021 0.025 1,117,066 0.230 0.210 0.250 0.200 0.280 4,721,900 0.2366 -8.00%
2021-12-31 0 22 0.025 0.025 0.030 6,967,492 0.250 0.250 0.300 0.230 0.430 21,840,750 0.3190 -34.21%
2021-11-30 0 22 0.038 0.035 0.038 4,993,279 0.380 0.350 0.380 0.350 0.550 11,656,550 0.4284 -30.91%
2021-10-29 0 18 0.055 0.047 0.055 1,986,034 0.550 0.470 0.550 0.390 0.550 4,283,500 0.4636 7.84%
2021-09-30 0 21 0.051 0.049 0.055 1,260,312 0.510 0.490 0.550 0.300 1.150 2,761,800 0.4563 -29.17%
2021-08-31 0 22 0.072 0.070 0.072 68,033 0.720 0.700 0.720 0.650 0.850 94,650 0.7188 2.86%
2021-07-30 0 21 0.070 0.065 0.073 330,128 0.700 0.650 0.730 0.610 0.900 416,550 0.7925 -13.58%
2021-06-30 0 21 0.081 0.075 0.082 160,500 0.810 0.750 0.820 0.760 0.900 196,500 0.8168 -8.99%
2021-05-31 0 20 0.089 0.083 0.090 226,820 0.890 0.830 0.900 0.760 0.900 268,050 0.8462 3.49%
2021-04-30 0 19 0.086 0.086 0.089 223,590 0.860 0.860 0.890 0.770 1.080 236,750 0.9444 -3.37%
2021-03-31 0 23 0.089 0.089 0.093 1,360,904 0.890 0.890 0.930 0.720 0.970 1,605,650 0.8476 -2.20%
2021-02-26 0 18 0.091 0.091 0.094 1,256,292 0.910 0.910 0.940 0.800 1.050 1,411,250 0.8902 -5.21%
2021-01-29 0 20 0.096 0.081 0.096 1,910,638 0.960 0.810 0.960 0.530 1.060 2,427,550 0.7871 68.42%
2020-12-31 0 22 0.057 0.052 0.057 716,166 0.570 0.520 0.570 0.410 0.610 1,517,550 0.4719 7.55%
2020-11-30 0 21 0.053 0.051 0.062 299,718 0.530 0.510 0.620 0.410 0.580 634,650 0.4723 6.00%
2020-10-30 0 18 0.050 0.046 0.053 850,510 0.500 0.460 0.530 0.420 0.620 1,628,400 0.5223 -16.67%
2020-09-30 0 22 0.060 0.059 0.060 311,911 0.600 0.590 0.600 0.510 0.660 517,900 0.6023 3.45%
2020-08-31 0 21 0.058 0.058 0.060 383,946 0.580 0.580 0.600 0.500 0.730 597,600 0.6425 -9.38%
2020-07-31 0 22 0.064 0.064 0.069 1,864,345 0.640 0.640 0.690 0.520 0.950 2,449,950 0.7610 -22.89%
2020-06-30 0 21 0.083 0.082 0.086 3,620,596 0.830 0.820 0.860 0.310 1.220 5,308,250 0.6821 151.52%
2020-05-29 0 20 0.033 0.033 0.034 1,624,790 0.330 0.330 0.340 0.290 0.420 5,058,750 0.3212 3.12%
2020-04-29 0 19 0.032 0.030 0.032 140,407 0.320 0.300 0.320 0.250 0.350 449,000 0.3127 -8.57%
2020-03-31 0 22 0.035 0.033 0.035 673,934 0.350 0.330 0.350 0.330 0.480 1,867,350 0.3609 -27.08%
2020-02-28 0 20 0.048 0.047 0.049 308,817 0.480 0.470 0.490 0.430 0.590 598,375 0.5161 -14.29%
2020-01-31 0 20 0.056 0.052 0.056 587,612 0.560 0.520 0.560 0.520 0.760 892,000 0.6588 -26.32%
2019-12-31 0 20 0.076 0.073 0.076 527,640 0.760 0.730 0.760 0.740 0.920 680,900 0.7749 -6.17%
2019-11-29 0 21 0.081 0.080 0.083 400,689 0.810 0.800 0.830 0.790 0.930 468,800 0.8547 -10.00%
2019-10-31 0 21 0.090 0.087 0.090 1,133,187 0.900 0.870 0.900 0.830 1.100 1,241,550 0.9127 -4.26%
2019-09-30 0 21 0.094 0.094 0.096 1,212,044 0.940 0.940 0.960 0.810 1.110 1,322,750 0.9163 -10.48%
2019-08-30 0 22 0.105 0.103 0.109 731,609 1.050 1.030 1.090 0.960 1.200 690,078 1.0602 -0.94%
2019-07-31 0 22 0.106 0.105 0.106 268,560 1.060 1.050 1.060 1.030 1.150 250,000 1.0742 -15.20%
2019-06-28 0 19 0.125 0.103 0.125 267,311 1.250 1.030 1.250 1.020 1.270 241,400 1.1073 8.70%
2019-05-31 0 21 0.115 0.110 0.117 605,505 1.150 1.100 1.170 1.020 1.300 521,250 1.1616 -10.16%
2019-04-30 0 19 0.032 0.031 0.034 1,575,058 1.280 1.240 1.360 1.200 1.400 1,228,100 1.2825 -11.11%
2019-03-29 0 21 0.036 0.034 0.036 660,730 1.440 1.360 1.440 1.280 1.680 455,900 1.4493 -10.00%
2019-02-28 0 17 0.040 0.038 0.040 544,480 1.600 1.520 1.600 1.440 1.720 342,350 1.5904 -4.76%
2019-01-31 0 22 0.042 0.041 0.042 1,723,996 1.680 1.640 1.680 1.600 1.840 1,010,450 1.7062 2.44%
2018-12-31 0 19 0.041 0.041 0.042 1,635,468 1.640 1.640 1.680 1.400 2.120 983,400 1.6631 10.81%
2018-11-30 0 22 0.037 0.036 0.037 1,352,810 1.480 1.440 1.480 1.360 1.640 912,550 1.4825 -5.13%
2018-10-31 0 21 0.039 0.038 0.040 936,200 1.560 1.520 1.600 1.400 1.680 592,500 1.5801 -7.14%
2018-09-28 0 19 0.042 0.042 0.043 3,092,250 1.680 1.680 1.720 1.440 2.240 1,731,550 1.7858 -22.22%
2018-08-31 0 23 0.054 0.053 0.054 836,572 2.160 2.120 2.160 2.000 2.360 389,350 2.1486 -6.90%
2018-07-31 0 21 0.058 0.057 0.059 614,470 2.320 2.280 2.360 2.080 2.480 260,400 2.3597 -9.38%
2018-06-29 0 20 0.064 0.061 0.064 1,054,012 2.560 2.440 2.560 2.280 2.760 411,850 2.5592 -4.48%
2018-05-31 0 21 0.067 0.064 0.067 1,156,860 2.680 2.560 2.680 2.360 2.920 447,650 2.5843 0.00%
2018-04-30 0 19 0.067 0.063 0.070 825,594 2.680 2.520 2.800 2.240 2.880 337,800 2.4440 11.67%
2018-03-29 0 21 0.060 0.060 0.062 1,495,256 2.400 2.400 2.480 2.360 2.760 589,950 2.5345 -10.45%
2018-02-28 0 18 0.067 0.065 0.067 441,120 2.680 2.600 2.680 2.520 2.840 163,750 2.6939 -5.63%
2018-01-31 0 22 0.071 0.067 0.071 1,871,350 2.840 2.680 2.840 2.720 3.040 655,000 2.8570 -1.39%
2017-12-29 0 19 0.072 0.072 0.075 964,800 2.880 2.880 3.000 2.760 3.280 327,000 2.9505 -7.69%
2017-11-30 0 22 0.078 0.073 0.078 3,110,360 3.120 2.920 3.120 3.000 4.400 897,850 3.4642 -12.36%
2017-10-31 0 20 0.089 0.087 0.089 4,891,470 3.560 3.480 3.560 2.640 4.080 1,462,650 3.3443 30.88%
2017-09-29 0 21 0.068 0.067 0.069 1,866,430 2.720 2.680 2.760 2.480 3.080 668,450 2.7922 -10.53%
2017-08-31 0 22 0.076 0.076 0.077 1,024,890 3.040 3.040 3.080 2.640 3.280 344,500 2.9750 1.33%
2017-07-31 0 21 0.075 0.068 0.075 2,357,553 3.000 2.720 3.000 2.480 3.040 902,728 2.6116 19.05%
2017-06-30 0 22 0.063 0.062 0.063 6,012,344 2.520 2.480 2.520 2.400 3.520 2,019,348 2.9774 -21.25%
2017-05-31 0 20 0.080 0.079 0.080 3,225,588 3.200 3.160 3.200 3.160 4.200 904,950 3.5644 -20.00%
2017-04-28 0 17 0.100 0.100 0.105 2,637,650 4.000 4.000 4.200 3.840 5.040 614,000 4.2958 -18.70%
2017-03-31 0 23 0.123 0.118 0.123 3,324,526 4.920 4.720 4.920 4.760 5.600 657,300 5.0579 -8.89%
2017-02-28 0 20 0.135 0.130 0.137 8,565,676 5.400 5.200 5.480 5.160 6.760 1,433,650 5.9747 -19.64%
2017-01-27 0 19 0.168 0.167 0.169 10,182,522 6.720 6.680 6.760 6.320 7.240 1,535,900 6.6297 3.70%
2016-12-30 0 20 0.162 0.163 0.167 7,398,884 6.480 6.520 6.680 5.840 7.360 1,122,300 6.5926 3.85%
2016-11-30 0 22 0.156 0.147 0.156 2,644,436 6.240 5.880 6.240 5.360 6.360 443,700 5.9600 4.00%
2016-10-31 0 19 0.150 0.150 0.153 3,338,902 6.000 6.000 6.120 5.600 6.560 557,850 5.9853 2.74%
2016-09-30 0 21 0.146 0.146 0.147 2,237,080 5.840 5.840 5.880 5.480 6.160 389,700 5.7405 -4.58%
2016-08-31 0 22 0.153 0.150 0.153 3,520,943 6.120 6.000 6.120 5.720 6.400 587,200 5.9962 6.25%
2016-07-29 0 20 0.144 0.144 0.148 4,671,792 5.760 5.760 5.920 5.720 7.600 702,300 6.6521 -18.18%
2016-06-30 0 21 0.176 0.174 0.176 4,829,986 7.040 6.960 7.040 6.800 8.200 645,050 7.4878 -11.56%
2016-05-31 0 21 0.199 0.197 0.200 5,428,550 7.960 7.880 8.000 7.440 9.440 649,550 8.3574 -9.55%
2016-04-29 0 20 0.220 0.215 0.220 20,973,740 8.800 8.600 8.800 7.680 9.480 2,396,850 8.7505 11.68%
2016-03-31 0 21 0.197 0.197 0.198 31,886,570 7.880 7.880 7.920 7.400 11.00 3,589,550 8.8832 -24.23%
2016-02-29 0 18 0.260 0.255 0.260 71,110,534 10.40 10.20 10.40 9.520 12.40 6,427,975 11.063 4.42%
2016-01-29 0 20 0.249 0.241 0.250 18,671,700 9.960 9.640 10.00 8.760 10.20 1,967,500 9.4901 -2.35%
2015-12-31 0 22 0.255 0.250 0.255 63,611,914 10.20 10.00 10.20 9.600 14.60 5,385,300 11.812 2.00%
2015-11-30 0 21 0.250 0.247 0.250 33,587,042 10.00 9.880 10.00 8.760 11.60 3,376,800 9.9464 -9.09%
2015-10-30 0 20 0.275 0.255 0.270 25,656,434 11.00 10.20 10.80 9.280 13.20 2,529,750 10.142 14.58%
2015-09-30 0 20 0.240 0.235 0.240 10,150,722 9.600 9.400 9.600 7.360 10.80 1,151,050 8.8187 2.56%
2015-08-31 0 21 0.234 0.220 0.235 10,118,856 9.360 8.800 9.400 7.960 11.00 1,065,650 9.4955 -2.90%
2015-07-31 0 22 0.241 0.241 0.245 24,673,018 9.640 9.640 9.800 7.120 13.80 2,492,800 9.8977 -30.14%
2015-06-30 0 22 0.345 0.340 0.345 96,559,160 13.80 13.60 13.80 11.60 19.00 6,259,525 15.426 15.00%
2015-05-29 0 19 0.300 0.295 0.300 35,146,140 12.00 11.80 12.00 11.00 14.00 2,901,400 12.114 -13.04%
2015-04-30 0 19 0.345 0.335 0.345 57,175,570 13.80 13.40 13.80 10.60 14.20 4,693,550 12.182 16.95%
2015-03-31 0 22 0.295 0.280 0.295 12,151,740 11.80 11.20 11.80 10.60 13.20 1,032,550 11.769 0.00%
2015-02-27 0 18 0.295 0.285 0.295 3,871,590 11.80 11.40 11.80 9.680 14.20 344,600 11.235 15.69%
2015-01-30 0 21 0.255 0.250 0.255 11,579,896 10.20 10.00 10.20 9.600 12.40 1,103,400 10.495 -1.92%
2014-12-31 0 21 0.260 0.260 0.270 10,120,856 10.40 10.40 10.80 9.600 11.80 942,100 10.743 -3.70%
2014-11-28 0 20 0.270 0.265 0.270 7,408,500 10.80 10.60 10.80 10.80 13.20 625,050 11.853 -11.48%
2014-10-31 0 21 0.305 0.295 0.305 13,211,400 12.20 11.80 12.20 11.80 13.60 1,075,775 12.281 -7.58%
2014-09-30 0 21 0.330 0.320 0.330 18,708,318 13.20 12.80 13.20 12.40 14.20 1,376,700 13.589 -1.49%
2014-08-29 0 21 0.335 0.335 0.350 11,615,680 13.40 13.40 14.00 13.00 15.40 830,950 13.979 -11.84%
2014-07-31 0 22 0.380 0.380 0.385 18,227,130 15.20 15.20 15.40 13.80 17.00 1,186,050 15.368 11.76%
2014-06-30 0 20 0.340 0.340 0.345 6,973,671 13.60 13.60 13.80 12.80 15.00 491,200 14.197 -5.56%
2014-05-30 0 20 0.360 0.355 0.360 10,933,980 14.40 14.20 14.40 13.20 16.00 741,350 14.749 0.00%
2014-04-30 0 20 0.360 0.360 0.365 20,132,150 14.40 14.40 14.60 12.00 17.00 1,367,800 14.719 -2.70%
2014-03-31 0 21 0.370 0.365 0.370 68,183,610 14.80 14.60 14.80 14.40 24.80 3,612,300 18.875 -28.85%
2014-02-28 0 19 0.520 0.510 0.520 161,725,630 20.80 20.40 20.80 16.20 22.40 8,131,575 19.889 14.29%
2014-01-30 0 21 0.455 0.450 0.460 127,407,565 18.20 18.00 18.40 11.60 20.40 8,789,875 14.495 51.67%
2013-12-31 0 20 0.300 0.295 0.305 80,469,670 12.00 11.80 12.20 10.00 14.40 6,701,125 12.008 17.65%
2013-11-29 0 21 0.255 0.250 0.255 44,820,401 10.20 10.00 10.20 8.080 10.20 4,693,915 9.5486 13.84%
2013-10-31 0 21 0.224 0.224 0.229 31,974,908 8.960 8.960 9.160 7.200 9.600 3,796,450 8.4223 21.08%
2013-09-30 0 20 0.185 0.180 0.185 15,381,156 7.400 7.200 7.400 6.720 7.800 2,098,778 7.3286 7.56%
2013-08-30 0 21 0.172 0.168 0.172 15,222,298 6.880 6.720 6.880 5.520 7.040 2,433,100 6.2563 21.13%
2013-07-31 0 22 0.142 0.139 0.144 8,212,506 5.680 5.560 5.760 5.320 6.320 1,453,300 5.6509 -9.55%
2013-06-28 0 19 0.157 0.155 0.157 9,535,120 6.280 6.200 6.280 5.000 6.480 1,582,500 6.0254 0.64%
2013-05-31 0 21 0.156 0.151 0.156 12,406,105 6.240 6.040 6.240 5.200 6.720 2,097,625 5.9144 20.00%
2013-04-30 0 20 0.130 0.126 0.130 4,405,528 5.200 5.040 5.200 4.960 5.720 842,400 5.2297 -10.34%
2013-03-28 0 20 0.145 0.145 0.148 24,372,356 5.800 5.800 5.920 5.600 7.840 3,635,650 6.7037 -25.64%
2013-02-28 0 17 0.195 0.195 0.196 113,529,274 7.800 7.800 7.840 7.720 11.00 11,987,700 9.4705 -15.58%
2013-01-31 0 22 0.231 0.227 0.232 68,445,004 9.240 9.080 9.280 6.160 10.60 7,769,745 8.8092 50.98%
2012-12-31 0 19 0.153 0.153 0.157 4,565,112 6.120 6.120 6.280 5.640 6.400 741,700 6.1549 -1.92%
2012-11-30 0 22 0.156 0.152 0.156 6,139,378 6.240 6.080 6.240 4.880 6.720 1,052,100 5.8354 24.80%
2012-10-31 0 20 0.125 0.124 0.126 1,846,126 5.000 4.960 5.040 4.680 5.400 372,953 4.9500 -5.30%
2012-09-28 0 20 0.132 0.125 0.132 6,592,598 5.280 5.000 5.280 4.480 6.480 1,207,800 5.4584 11.86%
2012-08-31 0 23 0.059 0.059 0.060 4,988,580 4.720 4.720 4.800 4.560 6.560 875,350 5.6990 -23.38%
2012-07-31 0 21 0.077 0.077 0.078 3,547,020 6.160 6.160 6.240 5.840 6.800 560,550 6.3277 1.32%
2012-06-29 0 21 0.076 0.076 0.077 1,621,260 6.080 6.080 6.160 5.600 6.720 274,300 5.9105 2.70%
2012-05-31 0 22 0.074 0.072 0.074 1,449,834 5.920 5.760 5.920 5.520 6.880 237,563 6.1030 -9.76%
2012-04-30 0 18 0.082 0.081 0.082 2,636,136 6.560 6.480 6.560 6.400 7.200 383,700 6.8703 -6.82%
2012-03-30 0 22 0.088 0.088 0.089 4,454,820 7.040 7.040 7.120 6.800 8.320 578,650 7.6986 -12.00%
2012-02-29 0 21 0.100 0.099 0.100 20,333,424 8.000 7.920 8.000 6.480 9.600 2,409,600 8.4385 23.46%
2012-01-31 5 18 0.081 0.080 0.081 3,984,100 6.480 6.400 6.480 5.440 7.040 622,500 6.4002 17.39%
2011-12-30 0 20 0.069 0.069 0.071 6,498,080 5.520 5.520 5.680 5.200 7.600 1,029,600 6.3113 -24.18%
2011-11-30 0 22 0.091 0.089 0.091 15,332,876 7.280 7.120 7.280 6.720 8.320 2,060,650 7.4408 -8.08%
2011-10-31 0 20 0.099 0.099 0.100 19,283,560 7.920 7.920 8.000 4.800 9.920 2,682,750 7.1880 41.43%
2011-09-30 0 20 0.070 0.069 0.070 8,570,700 5.600 5.520 5.600 5.360 12.24 1,024,450 8.3661 -50.00%
2011-08-31 0 23 0.140 0.138 0.140 12,471,293 11.20 11.04 11.20 9.760 14.48 1,076,773 11.582 -22.22%
2011-07-29 0 20 0.180 0.177 0.180 38,163,580 14.40 14.16 14.40 12.80 16.00 2,551,625 14.957 2.27%
2011-06-30 0 21 0.176 0.174 0.178 39,341,676 14.08 13.92 14.24 14.00 15.76 2,643,675 14.881 -5.88%
2011-05-31 0 20 0.187 0.187 0.188 33,980,240 14.96 14.96 15.04 14.40 16.96 2,184,050 15.558 -4.10%
2011-04-29 3 18 0.195 0.195 0.196 250,016,768 15.60 15.60 15.68 14.16 20.00 14,535,860 17.200 4.84%
2011-03-31 0 23 0.186 0.185 0.186 65,349,050 14.88 14.80 14.88 9.600 15.52 4,978,763 13.126 29.17%
2011-02-28 0 18 0.144 0.141 0.145 8,594,360 11.52 11.28 11.60 10.96 13.04 711,800 12.074 -10.56%
2011-01-31 0 21 0.161 0.161 0.164 24,077,469 12.88 12.88 13.12 12.32 15.20 1,754,453 13.724 3.21%
2010-12-31 0 22 0.156 0.155 0.156 14,312,754 12.48 12.40 12.48 10.16 13.92 1,158,175 12.358 6.85%
2010-11-30 0 22 0.146 0.144 0.146 33,986,989 11.68 11.52 11.68 11.20 16.24 2,430,213 13.985 -23.96%
2010-10-29 0 20 0.192 0.191 0.192 28,134,288 15.36 15.28 15.36 15.20 18.80 1,646,538 17.087 -15.42%
2010-09-30 0 21 0.227 0.227 0.229 58,531,500 18.16 18.16 18.32 16.80 20.00 3,126,650 18.720 10.19%
2010-08-31 0 22 0.206 0.206 0.208 53,406,880 16.48 16.48 16.64 16.16 22.00 2,723,263 19.611 -19.22%
2010-07-30 0 21 0.255 0.250 0.255 172,912,508 20.40 20.00 20.40 19.20 26.80 7,586,975 22.791 -20.31%
2010-06-30 0 21 0.320 0.315 0.320 183,733,398 25.60 25.20 25.60 19.76 25.60 8,120,820 22.625 14.29%
2010-05-31 0 20 0.280 0.275 0.280 228,947,252 22.40 22.00 22.40 16.00 26.00 10,737,100 21.323 3.70%
2010-04-30 0 19 0.270 0.265 0.275 303,477,620 21.60 21.20 22.00 20.80 27.20 12,788,725 23.730 -19.40%
2010-03-31 8 23 0.335 0.330 0.335 974,073,848 26.80 26.40 26.80 16.00 30.80 39,887,038 24.421 73.58%
2010-02-26 0 18 0.193 0.193 0.194 607,127,712 15.44 15.44 15.52 11.52 20.40 35,983,650 16.872 32.19%
2010-01-29 0 20 0.146 0.147 0.148 146,965,928 11.68 11.76 11.84 7.600 13.04 12,948,688 11.350 44.55%
2009-12-31 0 22 0.101 0.101 0.103 14,372,792 8.080 8.080 8.240 7.680 9.040 1,730,500 8.3056 0.00%
2009-11-30 0 21 0.101 0.100 0.101 39,040,098 8.080 8.000 8.080 7.920 9.920 4,413,250 8.8461 -10.62%
2009-10-30 1 20 0.113 0.112 0.116 86,580,235 9.040 8.960 9.280 7.520 10.80 9,843,030 8.7961 18.95%
2009-09-30 0 22 0.095 0.098 0.099 19,654,276 7.600 7.840 7.920 6.160 8.400 2,720,900 7.2234 9.20%
2009-08-31 0 21 0.087 0.087 0.089 20,682,742 6.960 6.960 7.120 6.800 9.280 2,468,425 8.3789 -23.68%
2009-07-31 0 22 0.057 0.057 0.058 86,371,040 9.120 9.120 9.280 8.480 9.920 9,551,825 9.0424 1.79%
2009-06-30 4 22 0.056 0.056 0.057 122,718,412 8.960 8.960 9.120 7.360 14.08 12,410,025 9.8887 5.66%
2009-05-29 2 19 - - - 16,586,323 8.480 - - 5.120 8.960 2,492,925 6.6534 43.24%
2009-04-30 0 20 0.037 0.036 0.037 10,926,232 5.920 5.760 5.920 5.120 7.200 1,934,100 5.6493 -2.63%
2009-03-31 0 22 0.038 0.037 0.038 7,253,678 6.080 5.920 6.080 4.640 8.000 1,333,822 5.4383 -9.52%
2009-02-27 0 20 0.042 0.042 0.048 2,089,824 6.720 6.720 7.680 3.680 9.920 303,863 6.8775 61.54%
2009-01-30 0 18 0.026 0.024 0.026 441,256 4.160 3.840 4.160 3.200 4.480 108,650 4.0613 -10.34%
2008-12-31 0 21 0.029 0.024 0.029 11,273,624 4.640 3.840 4.640 3.040 5.280 3,492,400 3.2280 3.57%
2008-11-28 0 20 0.028 0.019 0.028 185,832 4.480 3.040 4.480 2.400 6.400 51,400 3.6154 40.00%
2008-10-31 0 21 0.020 0.014 0.023 186,792 3.200 2.240 3.680 1.760 4.800 78,850 2.3690 -39.39%
2008-09-30 0 21 0.033 0.025 0.033 463,840 5.280 4.000 5.280 4.000 6.080 99,900 4.6430 17.86%
2008-08-29 0 19 0.028 0.028 0.034 313,664 4.480 4.480 5.440 3.680 6.880 67,850 4.6229 -15.15%
2008-07-31 2 22 0.033 0.030 0.033 769,712 5.280 4.800 5.280 4.480 6.720 136,450 5.6410 -13.16%
2008-06-30 0 20 0.038 0.038 0.040 4,202,712 6.080 6.080 6.400 6.080 10.40 520,100 8.0806 -34.48%
2008-05-30 11 20 0.058 0.057 0.058 2,963,792 9.280 9.120 9.280 9.280 14.08 288,850 10.261 -27.50%
2008-04-30 0 21 0.080 0.080 0.090 8,455,244 12.80 12.80 14.40 9.920 18.88 663,625 12.741 -32.20%
2008-03-31 0 19 0.118 0.103 0.118 1,648,080 18.88 16.48 18.88 16.00 27.52 75,600 21.800 -25.32%
2008-02-29 2 19 0.158 0.158 0.160 1,274,732 25.28 25.28 25.60 20.80 28.48 51,213 24.891 25.40%
2008-01-31 0 22 0.126 0.126 0.143 2,780,176 20.16 20.16 22.88 20.00 31.68 107,000 25.983 -35.38%
2007-12-31 0 19 0.195 0.190 0.195 7,395,952 31.20 30.40 31.20 25.76 37.92 234,775 31.502 -15.22%
2007-11-30 0 22 0.230 0.228 0.236 41,318,511 36.80 36.48 37.76 34.08 56.00 996,272 41.473 -17.86%
2007-10-31 2 21 0.280 0.275 0.280 15,903,370 44.80 44.00 44.80 41.60 56.00 331,000 48.046 -12.50%
2007-09-28 0 19 0.320 0.320 0.325 41,288,960 51.20 51.20 52.00 48.00 64.00 1,072,900 38.484 -17.95%
2007-08-31 0 23 0.390 0.390 0.400 106,991,930 62.40 62.40 64.00 40.00 84.80 2,311,100 46.295 -25.00%
2007-07-31 0 21 0.520 0.520 0.530 155,136,280 83.20 83.20 84.80 51.20 104.0 1,930,675 80.353 50.72%
2007-06-29 8 20 0.345 0.330 0.355 41,889,816 55.20 52.80 56.80 46.40 160.0 464,050 90.270 4.55%
2007-05-31 7 21 0.330 0.260 0.340 4,456,648 52.80 41.60 54.40 27.20 67.20 96,700 46.087 94.12%
2007-04-30 0 18 0.170 0.165 0.185 512,984 27.20 26.40 29.60 24.00 28.80 19,350 26.511 6.92%
2007-03-30 0 22 0.159 0.139 0.164 435,672 25.44 22.24 26.24 21.28 28.64 17,250 25.256 -4.22%
2007-02-28 0 18 0.166 0.150 0.166 515,520 26.56 24.00 26.56 19.20 37.60 20,750 24.844 3.11%
2007-01-31 0 22 0.161 - 0.161 155,624 25.76 - 25.76 22.40 26.88 6,500 23.942 0.63%
2006-12-29 0 19 0.160 0.160 0.173 335,208 25.60 25.60 27.68 19.20 36.80 13,000 25.785 -33.33%
2006-11-30 0 22 0.240 0.103 - 969,592 38.40 16.48 - 25.60 38.40 30,500 31.790 16.50%
2006-10-31 0 20 0.206 0.110 0.206 1,832 32.96 17.60 32.96 36.64 36.64 50 36.640 -17.60%
2006-09-29 0 21 0.250 0.161 0.250 234,488 40.00 25.76 40.00 24.00 41.60 7,600 30.854 8.70%
2006-08-31 0 23 0.230 0.150 0.250 181,520 36.80 24.00 40.00 35.20 38.40 4,950 36.671 -34.29%
2006-07-31 0 21 0.350 - 0.360 0 56.00 - 57.60 - - 0 - 0.00%
2006-06-30 2 22 0.350 - 0.360 70,000 56.00 - 57.60 56.00 56.00 1,250 56.000 -6.67%
2006-05-30 0 20 0.375 - 0.375 6,020,840 60.00 - 60.00 54.40 67.20 95,150 63.277 -3.85%
2006-04-28 3 17 0.390 0.320 0.425 289,360 62.40 51.20 68.00 59.20 70.40 4,400 65.764 -6.02%
2006-03-31 0 23 0.415 0.300 0.425 252,240 66.40 48.00 68.00 56.00 69.60 3,700 68.173 -3.49%
2006-02-28 0 20 0.430 - 0.430 129,440 68.80 - 68.80 64.00 78.40 1,850 69.968 0.00%
2006-01-27 0 19 0.430 0.330 0.450 214,560 68.80 52.80 72.00 62.40 74.40 3,250 66.018 -17.31%
2005-12-30 1 20 0.520 0.510 0.520 644,160 83.20 81.60 83.20 64.00 88.00 9,600 67.100 10.64%
2005-11-30 0 22 0.470 0.400 0.520 436,900 75.20 64.00 83.20 64.00 80.00 6,344 68.871 16.05%
2005-10-31 1 20 0.405 0.400 0.410 2,211,120 64.80 64.00 65.60 64.80 81.60 30,950 71.442 -10.99%
2005-09-30 0 21 0.455 0.400 0.455 7,113,440 72.80 64.00 72.80 51.20 80.00 99,200 71.708 51.67%
2005-08-31 0 23 0.300 0.280 0.300 1,150,432 48.00 44.80 48.00 25.60 48.00 32,200 35.728 50.00%
2005-07-29 1 20 0.200 - 0.200 1,958,984 32.00 - 32.00 24.00 44.80 58,250 33.631 -7.41%
2005-06-30 6 22 0.216 0.191 0.230 1,447,208 34.56 30.56 36.80 12.48 34.56 72,900 19.852 180.52%
2005-05-31 20 20 - - - 0 12.32 - - - - 0 - 0.00%
2005-04-29 0 20 0.077 0.077 - 3,200 12.32 12.32 - 12.80 12.80 250 12.800 -30.00%
2005-03-31 3 21 0.110 0.020 - 0 17.60 3.200 - - - 0 - 0.00%
2005-02-28 3 17 - - - 0 17.60 - - - - 0 - -21.99%
2005-01-31 0 21 0.141 0.132 - 8,448 22.56 21.12 - 21.12 21.12 400 21.120 41.00%
2004-12-31 0 22 0.100 - - 0 16.00 - - - - 0 - -30.07%
2004-11-30 0 22 0.143 - 0.143 4,160 22.88 - 22.88 20.80 20.80 200 20.800 -10.62%
2004-10-29 0 19 0.160 - - 0 25.60 - - - - 0 - 0.00%
2004-09-30 0 21 0.160 - - 0 25.60 - - - - 0 - -5.88%
2004-08-31 0 22 0.170 - - 0 27.20 - - - - 0 - 0.00%
2004-07-30 0 21 0.170 - - 0 27.20 - - - - 0 - -1.16%
2004-06-30 0 21 0.172 - 0.173 1,072,400 27.52 - 27.68 25.92 27.52 39,750 26.979 5.52%
2004-05-31 0 20 0.163 - 0.164 66,000 26.08 - 26.24 26.40 26.40 2,500 26.400 -1.21%
2004-04-30 0 19 0.165 - - 1,368,728 26.40 - - 24.96 26.40 53,850 25.417 3.13%
2004-03-31 0 23 0.160 - 0.160 268,800 25.60 - 25.60 25.60 25.60 10,500 25.600 11.89%
2004-02-27 0 20 0.143 0.140 - 2,438,176 22.88 22.40 - 11.84 23.20 156,450 15.584 93.24%
2004-01-30 0 19 0.074 0.074 - 3,590,560 11.84 11.84 - 8.800 12.16 330,600 10.861 32.14%
2003-12-31 0 21 0.056 - - 1,601,400 8.960 - - 8.000 12.80 171,250 9.3512 -30.86%
2003-11-28 0 20 0.081 - - 516,592 12.96 - - 12.80 13.28 39,700 13.012 -4.71%
2003-10-31 0 22 0.085 0.075 - 137,824 13.60 12.00 - 13.60 17.60 10,050 13.714 -29.17%
2003-09-30 0 21 0.120 - - 9,920 19.20 - - - - 500 19.840 -4.00%
2003-08-29 0 21 0.125 0.115 - 45,760 20.00 18.40 - 20.00 23.20 2,300 19.896 -16.67%
2003-07-31 0 22 0.150 - 0.150 13,400 24.00 - 24.00 24.00 28.00 550 24.364 -38.27%
2003-06-30 0 20 0.243 - 0.243 0 38.88 - 38.88 - - 0 - -0.82%
2003-05-30 0 20 0.245 - - 0 39.20 - - - - 0 - 0.00%
2003-04-30 0 20 0.245 - - 50,000 39.20 - - - - 1,250 40.000 0.00%
2003-03-31 0 21 0.245 - - 150,000 39.20 - - - - 3,750 40.000 0.00%
2003-02-28 0 19 0.245 - - 100,000 39.20 - - - - 2,500 40.000 0.00%
2003-01-30 0 21 0.245 - 0.265 249,000 39.20 - 42.40 39.20 39.20 6,250 39.840 1.24%
2002-12-31 0 20 0.242 - 0.260 150,000 38.72 - 41.60 - - 3,750 40.000 0.00%
2002-11-29 0 14 0.242 - 0.242 22,488,920 38.72 - 38.72 38.56 41.60 561,150 40.076

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top