SHANGHAI FUDAN-ZHANGJIANG BIO-PHARMACEUTICAL CO., LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08231  2002-08-13  2013-12-13  2013-12-16
HK Main 01349  2013-12-16    
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 2.810 2.810 2.840 74,444,326 2.810 2.810 2.840 2.730 3.090 25,674,814 2.8995 -7.57%
2025-11-28 0 20 3.040 3.040 3.050 125,428,634 3.040 3.040 3.050 2.910 3.390 39,426,000 3.1814 -7.03%
2025-10-31 0 20 3.270 3.270 3.290 153,166,122 3.270 3.270 3.290 3.230 3.650 45,344,500 3.3778 -9.92%
2025-09-30 0 22 3.630 3.630 3.640 471,877,310 3.630 3.630 3.640 3.440 4.050 127,211,000 3.7094 1.68%
2025-08-29 0 21 3.570 3.570 3.580 919,716,934 3.570 3.570 3.580 3.470 4.370 230,531,009 3.9896 -12.71%
2025-07-31 0 22 4.090 4.090 4.100 3,869,613,092 4.090 4.090 4.100 3.249 5.290 889,400,594 4.3508 27.05%
2025-06-30 0 21 3.250 3.240 3.250 626,643,546 3.219 3.209 3.219 2.774 4.051 193,530,152 3.2380 10.17%
2025-05-30 0 20 2.950 2.930 2.950 309,669,168 2.922 2.902 2.922 2.417 3.011 114,898,777 2.6951 21.40%
2025-04-30 0 19 2.430 2.420 2.430 146,189,280 2.407 2.397 2.407 2.110 2.665 60,977,701 2.3974 -3.19%
2025-03-31 0 21 2.510 2.490 2.510 129,658,750 2.486 2.466 2.486 2.437 2.774 49,591,199 2.6146 -1.95%
2025-02-28 0 20 2.560 2.560 2.580 214,710,652 2.536 2.536 2.556 2.120 2.774 83,500,296 2.5714 10.82%
2025-01-28 0 19 2.310 2.200 2.500 61,172,584 2.288 2.179 2.476 2.150 2.447 26,807,090 2.2820 -6.10%
2024-12-31 0 20 2.460 2.450 2.460 113,913,306 2.437 2.427 2.437 2.427 2.793 43,799,519 2.6008 -5.38%
2024-11-29 0 21 2.600 2.590 2.600 284,280,117 2.575 2.566 2.575 2.466 2.991 102,598,476 2.7708 -4.41%
2024-10-31 0 21 2.720 2.710 2.720 766,803,769 2.694 2.684 2.694 2.328 4.378 251,810,325 3.0452 17.24%
2024-09-30 0 19 2.320 2.300 2.320 84,019,730 2.298 2.278 2.298 1.684 2.318 40,960,717 2.0512 26.78%
2024-08-30 0 22 1.830 1.820 1.830 55,381,631 1.813 1.803 1.813 1.704 1.859 30,852,737 1.7950 2.34%
2024-07-31 0 22 1.810 1.810 1.820 35,194,530 1.771 1.771 1.781 1.659 1.840 20,255,486 1.7375 5.58%
2024-06-28 0 19 1.790 1.790 1.800 62,402,850 1.678 1.678 1.687 1.650 1.949 35,251,719 1.7702 -13.11%
2024-05-31 0 21 2.060 2.050 2.060 69,981,129 1.931 1.921 1.931 1.921 2.128 33,987,357 2.0590 -4.63%
2024-04-30 0 20 2.160 2.140 2.160 29,506,600 2.024 2.006 2.024 1.903 2.099 14,824,522 1.9904 0.47%
2024-03-28 0 20 2.150 2.120 2.150 32,940,180 2.015 1.987 2.015 1.968 2.221 15,575,671 2.1148 -5.70%
2024-02-29 0 19 2.280 2.280 2.300 25,055,540 2.137 2.137 2.156 1.949 2.231 11,780,448 2.1269 3.64%
2024-01-31 0 22 2.200 2.190 2.200 26,942,092 2.062 2.053 2.062 2.024 2.427 12,269,775 2.1958 -13.73%
2023-12-29 0 19 2.550 2.520 2.550 46,843,514 2.390 2.362 2.390 2.231 2.465 20,155,845 2.3241 0.00%
2023-11-30 0 22 2.550 2.550 2.570 40,731,078 2.390 2.390 2.409 2.287 2.493 16,866,812 2.4149 0.39%
2023-10-31 0 20 2.540 2.540 2.550 34,163,630 2.381 2.381 2.390 2.259 2.465 14,401,947 2.3722 -1.17%
2023-09-29 0 19 2.570 2.480 2.600 55,791,851 2.409 2.324 2.437 2.315 2.493 23,436,012 2.3806 2.39%
2023-08-31 0 23 2.510 2.510 2.540 63,765,560 2.352 2.352 2.381 2.249 2.615 25,996,796 2.4528 -9.39%
2023-07-31 0 20 2.770 2.770 2.790 39,464,060 2.596 2.596 2.615 2.362 2.802 15,269,450 2.5845 6.95%
2023-06-30 0 21 2.590 2.590 2.600 19,240,040 2.427 2.427 2.437 2.334 2.643 7,715,020 2.4938 -4.81%
2023-05-31 0 21 2.800 2.800 2.830 16,720,010 2.550 2.550 2.577 2.550 2.896 6,046,935 2.7650 -11.95%
2023-04-28 0 17 3.180 3.180 3.190 20,537,585 2.896 2.896 2.905 2.823 3.051 7,008,832 2.9302 -0.93%
2023-03-31 0 23 3.210 3.190 3.210 21,013,501 2.923 2.905 2.923 2.832 3.106 7,106,073 2.9571 -1.83%
2023-02-28 0 20 3.270 3.250 3.270 12,402,530 2.978 2.960 2.978 2.914 3.151 4,120,964 3.0096 -2.68%
2023-01-31 0 18 3.360 3.340 3.380 19,804,545 3.060 3.042 3.078 3.024 3.260 6,295,094 3.1460 -3.17%
2022-12-30 0 20 3.470 3.460 3.480 83,000,955 3.160 3.151 3.169 2.614 3.187 28,451,445 2.9173 18.84%
2022-11-30 0 22 2.920 2.900 2.920 59,658,830 2.659 2.641 2.659 2.341 2.705 22,887,656 2.6066 13.18%
2022-10-31 0 20 2.580 2.560 2.600 15,896,920 2.350 2.331 2.368 2.286 2.668 6,363,173 2.4983 -12.84%
2022-09-30 0 21 2.960 2.960 2.990 29,827,013 2.696 2.696 2.723 2.577 2.923 11,153,944 2.6741 -0.67%
2022-08-31 0 23 2.980 2.980 3.000 17,850,580 2.714 2.714 2.732 2.705 2.951 6,357,682 2.8077 -5.99%
2022-07-29 0 20 3.170 3.160 3.170 19,180,135 2.887 2.878 2.887 2.878 3.106 6,389,472 3.0018 -4.38%
2022-06-30 0 21 3.400 3.370 3.400 44,145,151 3.019 2.993 3.019 2.788 3.090 14,927,162 2.9574 9.32%
2022-05-31 0 20 3.110 3.110 3.130 44,934,598 2.762 2.762 2.780 2.673 3.019 15,901,224 2.8259 -5.18%
2022-04-29 0 18 3.280 3.200 3.290 31,148,260 2.913 2.842 2.922 2.717 3.419 10,192,178 3.0561 -12.06%
2022-03-31 0 23 3.730 3.730 3.760 67,594,290 3.312 3.312 3.339 2.913 3.517 20,874,203 3.2382 -3.62%
2022-02-28 0 17 3.870 3.860 3.890 32,647,205 3.437 3.428 3.454 3.375 3.570 9,381,399 3.4800 0.52%
2022-01-31 0 21 3.850 3.850 3.870 84,643,817 3.419 3.419 3.437 3.330 3.694 23,942,780 3.5353 0.00%
2021-12-31 0 22 3.850 3.850 3.890 77,717,850 3.419 3.419 3.454 3.295 3.712 22,267,168 3.4902 -5.64%
2021-11-30 0 22 4.080 4.080 4.110 72,085,180 3.623 3.623 3.650 3.312 3.703 20,565,656 3.5051 6.53%
2021-10-29 0 18 3.830 3.810 3.830 47,060,470 3.401 3.383 3.401 3.357 3.614 13,561,419 3.4702 -1.54%
2021-09-30 0 21 3.890 3.890 3.970 86,169,602 3.454 3.454 3.525 3.295 3.925 23,347,082 3.6908 -6.27%
2021-08-31 0 22 4.150 4.150 4.160 209,330,030 3.685 3.685 3.694 3.641 4.396 52,566,687 3.9822 -5.25%
2021-07-30 0 21 4.380 4.330 4.380 256,008,040 3.890 3.845 3.890 3.694 5.009 58,124,808 4.4045 -15.12%
2021-06-30 0 21 5.160 5.140 5.190 270,018,050 4.582 4.564 4.609 4.351 5.053 58,500,019 4.6157 -7.68%
2021-05-31 0 20 5.650 5.630 5.650 239,608,279 4.963 4.946 4.963 3.997 5.034 52,625,653 4.5531 13.68%
2021-04-30 0 19 4.970 4.970 5.030 181,180,966 4.366 4.366 4.419 3.751 4.832 41,901,867 4.3239 16.12%
2021-03-31 0 23 4.280 4.280 4.370 110,919,832 3.760 3.760 3.839 3.654 4.278 28,037,118 3.9562 -8.94%
2021-02-26 0 18 4.700 4.660 4.700 235,431,920 4.129 4.094 4.129 4.023 5.095 53,336,686 4.4141 -7.84%
2021-01-29 0 20 5.100 5.100 5.110 210,378,231 4.480 4.480 4.489 3.303 4.700 51,838,138 4.0584 33.86%
2020-12-31 0 22 3.810 3.810 3.850 50,875,470 3.347 3.347 3.382 3.294 4.076 14,202,569 3.5821 -16.08%
2020-11-30 0 21 4.540 4.540 4.580 32,930,020 3.988 3.988 4.023 3.145 4.067 9,148,994 3.5993 24.38%
2020-10-30 0 18 3.650 3.650 3.680 48,817,110 3.206 3.206 3.233 3.127 3.558 14,770,212 3.3051 -4.20%
2020-09-30 0 22 3.810 3.810 3.840 74,000,506 3.347 3.347 3.373 3.233 4.542 19,860,954 3.7259 -22.87%
2020-08-31 0 21 4.940 4.940 4.950 99,262,389 4.340 4.340 4.348 4.278 5.429 19,999,834 4.9632 -16.97%
2020-07-31 0 22 5.950 5.840 5.950 704,490,842 5.227 5.130 5.227 4.594 8.135 112,113,591 6.2837 12.48%
2020-06-30 0 21 5.290 5.280 5.350 276,954,345 4.647 4.638 4.700 4.410 5.780 54,529,687 5.0790 6.01%
2020-05-29 0 20 4.990 4.990 5.000 85,295,670 4.384 4.384 4.392 4.111 4.788 19,344,139 4.4094 -0.80%
2020-04-29 0 19 5.030 5.010 5.030 65,569,940 4.419 4.401 4.419 3.975 4.568 15,044,355 4.3584 9.49%
2020-03-31 0 22 4.670 4.630 4.670 108,383,438 4.036 4.001 4.036 3.284 5.064 25,271,491 4.2888 3.55%
2020-02-28 0 20 4.510 4.500 4.510 28,474,205 3.897 3.889 3.897 3.742 4.200 7,209,273 3.9497 -0.44%
2020-01-31 0 20 4.530 4.510 4.530 62,835,490 3.915 3.897 3.915 3.630 5.444 14,700,990 4.2742 1.57%
2019-12-31 0 20 4.460 4.460 4.500 17,965,350 3.854 3.854 3.889 3.820 4.321 4,480,531 4.0096 -8.23%
2019-11-29 0 21 4.860 4.780 4.860 67,995,013 4.200 4.131 4.200 4.088 4.934 14,805,182 4.5926 -13.68%
2019-10-31 0 21 5.630 5.600 5.630 52,666,650 4.865 4.839 4.865 3.630 5.401 10,758,135 4.8955 3.87%
2019-09-30 0 21 5.420 5.410 5.510 26,766,470 4.684 4.675 4.762 4.675 5.280 5,341,460 5.0111 -8.29%
2019-08-30 0 22 5.910 5.870 5.920 36,991,145 5.107 5.073 5.116 4.476 5.220 7,606,835 4.8629 -1.17%
2019-07-31 0 22 5.980 5.950 5.990 61,897,820 5.168 5.142 5.176 4.848 5.816 11,777,594 5.2556 2.75%
2019-06-28 0 19 5.820 5.760 5.820 44,041,575 5.030 4.978 5.030 4.839 5.341 8,753,351 5.0314 -1.19%
2019-05-31 0 21 5.890 5.850 5.960 97,627,916 5.090 5.055 5.151 4.788 6.473 17,373,136 5.6195 -15.86%
2019-04-30 0 19 7.000 6.950 7.000 171,994,746 6.049 6.006 6.049 5.652 6.360 28,641,633 6.0051 0.36%
2019-03-29 0 21 7.060 7.050 7.100 335,410,184 6.027 6.019 6.061 4.354 7.325 53,325,701 6.2898 41.20%
2019-02-28 0 17 5.000 4.980 5.000 22,536,930 4.269 4.252 4.269 4.004 4.431 5,341,285 4.2194 5.26%
2019-01-31 0 22 4.750 4.700 4.770 15,724,690 4.055 4.013 4.072 3.330 4.072 4,289,427 3.6659 21.48%
2018-12-31 0 19 3.910 3.890 4.050 9,874,300 3.338 3.321 3.458 3.159 3.517 2,941,221 3.3572 -1.01%
2018-11-30 0 22 3.950 3.900 3.960 17,925,650 3.372 3.330 3.381 3.005 3.645 5,256,949 3.4099 9.72%
2018-10-31 0 21 3.600 3.600 3.780 16,064,830 3.073 3.073 3.227 2.911 3.500 5,060,165 3.1748 -10.22%
2018-09-28 0 19 4.010 3.990 4.100 13,986,640 3.423 3.406 3.500 3.270 3.671 4,087,957 3.4214 -3.37%
2018-08-31 0 23 4.150 4.080 4.230 19,241,478 3.543 3.483 3.611 3.031 3.594 5,764,488 3.3379 14.96%
2018-07-31 0 21 3.610 3.610 3.700 38,308,630 3.082 3.082 3.159 2.937 3.261 12,467,683 3.0726 -1.10%
2018-06-29 0 20 3.650 3.640 3.690 21,490,740 3.116 3.108 3.150 3.073 3.415 6,655,048 3.2292 -7.90%
2018-05-31 0 21 4.000 3.960 4.020 9,488,490 3.383 3.349 3.400 3.180 3.400 2,880,031 3.2946 3.90%
2018-04-30 0 19 3.850 3.850 3.930 14,409,000 3.256 3.256 3.324 3.045 3.383 4,409,899 3.2674 2.67%
2018-03-29 0 21 3.750 3.700 3.750 27,660,700 3.172 3.130 3.172 2.834 3.307 9,062,166 3.0523 9.65%
2018-02-28 0 18 3.420 3.400 3.430 49,779,000 2.893 2.876 2.901 2.681 3.358 17,176,144 2.8981 -11.40%
2018-01-31 0 22 3.860 3.860 3.900 120,136,250 3.265 3.265 3.299 3.189 4.018 33,493,954 3.5868 -16.81%
2017-12-29 0 19 4.640 4.600 4.640 66,276,441 3.925 3.891 3.925 3.121 3.958 19,213,689 3.4494 7.16%
2017-11-30 0 22 4.330 4.320 4.330 91,275,304 3.662 3.654 3.662 3.485 4.398 22,990,591 3.9701 2.12%
2017-10-31 0 20 4.240 4.210 4.240 84,707,480 3.586 3.561 3.586 3.341 3.747 24,026,267 3.5256 6.27%
2017-09-29 0 21 3.990 3.990 4.010 60,191,360 3.375 3.375 3.392 3.341 3.798 17,001,167 3.5404 -0.50%
2017-08-31 0 22 4.010 3.960 4.010 90,411,693 3.392 3.349 3.392 3.256 3.832 25,507,441 3.5445 -7.39%
2017-07-31 0 21 4.330 4.310 4.330 54,234,375 3.662 3.646 3.662 3.476 4.043 14,383,602 3.7706 -5.25%
2017-06-30 0 22 4.570 4.570 4.600 87,162,012 3.865 3.865 3.891 3.637 5.069 21,253,413 4.1011 -21.41%
2017-05-31 0 20 5.880 5.860 5.880 40,091,265 4.919 4.902 4.919 4.852 5.278 7,901,736 5.0737 -6.81%
2017-04-28 0 17 6.310 6.300 6.330 40,056,009 5.278 5.270 5.295 5.094 5.429 7,617,225 5.2586 -1.25%
2017-03-31 0 23 6.390 6.390 6.400 160,483,297 5.345 5.345 5.354 4.726 5.688 31,313,880 5.1250 6.86%
2017-02-28 0 20 5.980 5.940 5.980 73,485,744 5.002 4.969 5.002 4.969 5.278 14,349,002 5.1213 -4.78%
2017-01-27 0 19 6.280 6.280 6.320 43,116,422 5.253 5.253 5.287 5.120 5.504 8,071,160 5.3420 -3.09%
2016-12-30 0 20 6.480 6.460 6.480 25,695,730 5.421 5.404 5.421 5.161 5.521 4,837,183 5.3121 5.02%
2016-11-30 0 22 6.170 6.130 6.190 80,067,110 5.161 5.128 5.178 4.961 6.132 14,998,953 5.3382 -15.48%
2016-10-31 0 19 7.300 7.300 7.310 81,316,902 6.107 6.107 6.115 5.856 6.625 13,275,155 6.1255 -3.95%
2016-09-30 0 21 7.600 7.590 7.630 70,890,335 6.358 6.349 6.383 6.031 6.659 11,070,798 6.4034 4.83%
2016-08-31 0 22 7.250 7.150 7.250 56,855,604 6.065 5.981 6.065 5.730 6.073 9,594,452 5.9259 1.83%
2016-07-29 0 20 7.120 7.100 7.140 36,880,490 5.956 5.939 5.973 5.713 6.148 6,266,399 5.8854 -1.39%
2016-06-30 0 21 7.220 7.220 7.280 77,546,710 6.040 6.040 6.090 5.663 6.224 12,933,264 5.9959 2.56%
2016-05-31 0 21 7.040 7.000 7.050 55,650,715 5.889 5.856 5.898 5.019 6.240 10,198,475 5.4568 11.26%
2016-04-29 0 20 6.360 6.350 6.360 54,986,380 5.293 5.285 5.293 4.819 5.393 10,920,586 5.0351 6.35%
2016-03-31 0 21 5.980 5.950 5.980 68,978,561 4.977 4.952 4.977 4.752 5.460 13,745,477 5.0183 -0.50%
2016-02-29 0 18 6.010 6.000 6.030 28,011,507 5.002 4.994 5.019 4.727 5.618 5,450,253 5.1395 -1.48%
2016-01-29 0 20 6.100 6.100 6.120 108,674,520 5.077 5.077 5.094 4.744 6.941 18,922,687 5.7431 -26.86%
2015-12-31 0 22 8.340 8.260 8.340 85,805,828 6.941 6.875 6.941 6.225 6.991 12,914,550 6.6441 4.64%
2015-11-30 0 21 7.970 7.900 7.970 95,154,363 6.633 6.575 6.633 5.942 7.016 14,970,088 6.3563 8.29%
2015-10-30 0 20 7.360 7.340 7.370 79,738,241 6.126 6.109 6.134 5.826 6.642 12,460,757 6.3991 3.37%
2015-09-30 0 20 7.120 7.070 7.120 105,356,007 5.926 5.884 5.926 5.010 6.200 18,425,217 5.7180 11.77%
2015-08-31 0 21 6.370 6.330 6.450 165,596,945 5.302 5.268 5.368 4.719 7.116 28,593,696 5.7914 -21.84%
2015-07-31 0 22 8.150 8.140 8.200 366,854,616 6.783 6.775 6.825 5.460 8.106 52,181,410 7.0304 -11.99%
2015-06-30 0 22 9.260 9.230 9.320 254,526,551 7.707 7.682 7.757 7.041 10.46 29,012,154 8.7731 -9.60%
2015-05-29 0 19 10.30 10.30 10.38 236,015,721 8.526 8.526 8.592 6.796 9.022 31,322,840 7.5349 13.56%
2015-04-30 0 19 9.070 9.010 9.080 332,521,134 7.508 7.458 7.516 5.968 7.830 46,411,370 7.1646 21.74%
2015-03-31 0 22 7.450 7.440 7.500 94,559,254 6.167 6.158 6.208 5.149 6.382 16,467,299 5.7422 15.15%
2015-02-27 0 18 6.470 6.420 6.480 66,493,275 5.355 5.314 5.364 4.445 5.364 13,550,840 4.9069 4.52%
2015-01-30 0 21 6.190 6.160 6.200 41,874,600 5.124 5.099 5.132 4.942 5.554 8,043,640 5.2059 -4.77%
2014-12-31 0 21 6.500 6.410 6.500 51,809,917 5.380 5.306 5.380 5.132 6.084 9,484,803 5.4624 -11.56%
2014-11-28 0 20 7.350 7.300 7.350 61,338,515 6.084 6.042 6.084 5.877 6.556 9,893,267 6.2000 -2.00%
2014-10-31 0 21 7.500 7.400 7.500 73,795,460 6.208 6.125 6.208 5.794 6.531 11,959,146 6.1706 2.18%
2014-09-30 0 21 7.340 7.340 7.390 125,760,182 6.076 6.076 6.117 5.480 6.407 21,339,447 5.8933 8.26%
2014-08-29 0 21 6.780 6.760 6.820 164,134,908 5.612 5.595 5.645 4.900 5.836 30,739,319 5.3396 0.44%
2014-07-31 0 22 6.750 6.740 6.800 179,415,920 5.587 5.579 5.629 5.215 6.134 33,663,566 5.3297 -0.74%
2014-06-30 0 20 6.800 6.790 6.800 63,173,749 5.629 5.620 5.629 5.438 5.852 11,188,368 5.6464 -6.08%
2014-05-30 0 20 7.240 7.240 7.270 45,541,650 5.993 5.993 6.018 5.298 6.084 8,176,533 5.5698 7.10%
2014-04-30 0 20 6.760 6.720 6.800 102,157,940 5.595 5.562 5.629 5.463 6.291 17,307,479 5.9025 0.90%
2014-03-31 0 21 6.700 6.680 6.720 134,299,463 5.546 5.529 5.562 5.198 6.821 22,488,350 5.9720 -16.77%
2014-02-28 0 19 8.050 8.020 8.050 194,577,445 6.663 6.638 6.663 5.132 6.854 31,842,330 6.1107 26.37%
2014-01-30 0 21 6.370 6.310 6.380 103,477,145 5.273 5.223 5.281 4.859 5.695 19,480,880 5.3117 2.58%
2013-12-31 0 20 6.210 6.080 6.210 77,461,920 5.140 5.033 5.140 4.859 5.620 14,963,732 5.1766 -1.43%
2013-11-29 0 21 6.300 6.270 6.300 126,018,252 5.215 5.190 5.215 4.801 5.637 24,114,249 5.2259 -6.67%
2013-10-31 0 21 6.750 6.750 6.850 132,011,860 5.587 5.587 5.670 4.321 5.794 26,070,553 5.0636 29.31%
2013-09-30 0 20 5.220 5.180 5.250 124,809,438 4.321 4.288 4.346 3.394 4.594 33,118,101 3.7686 14.22%
2013-08-30 0 21 4.570 4.560 4.680 90,952,490 3.783 3.774 3.874 3.642 4.478 22,045,712 4.1256 -14.58%
2013-07-31 0 22 5.350 5.300 5.350 69,684,088 4.428 4.387 4.428 3.443 4.470 17,139,792 4.0656 18.89%
2013-06-28 0 19 4.500 4.470 4.550 59,964,010 3.725 3.700 3.766 3.112 4.072 16,337,361 3.6704 -8.16%
2013-05-31 0 21 4.900 4.900 4.910 185,088,520 4.056 4.056 4.064 2.781 4.238 52,217,096 3.5446 39.20%
2013-04-30 0 20 3.520 3.500 3.550 75,489,710 2.914 2.897 2.938 2.831 3.327 24,300,662 3.1065 3.53%
2013-03-28 0 20 3.400 3.390 3.400 52,421,690 2.814 2.806 2.814 2.342 2.856 19,756,331 2.6534 19.30%
2013-02-28 0 17 2.850 2.850 2.890 41,431,420 2.359 2.359 2.392 2.086 2.980 16,973,555 2.4409 16.33%
2013-01-31 0 22 2.450 2.420 2.490 14,866,970 2.028 2.003 2.061 1.738 2.086 7,844,301 1.8953 6.52%
2012-12-31 0 19 2.300 2.150 2.300 4,091,440 1.904 1.780 1.904 1.738 2.061 2,179,442 1.8773 -8.00%
2012-11-30 0 22 2.500 2.500 2.510 9,561,880 2.069 2.069 2.078 1.498 2.177 5,344,708 1.7890 39.66%
2012-10-31 0 20 1.790 1.790 1.910 6,973,280 1.482 1.482 1.581 1.449 1.614 4,581,178 1.5222 -4.79%
2012-09-28 0 20 1.880 1.830 1.880 1,950,320 1.556 1.515 1.556 1.407 1.647 1,222,614 1.5952 10.59%
2012-08-31 0 23 1.700 1.700 1.980 2,396,120 1.407 1.407 1.639 1.308 1.647 1,609,211 1.4890 1.19%
2012-07-31 0 21 1.680 1.580 1.740 2,346,480 1.391 1.308 1.440 1.283 1.440 1,739,688 1.3488 -3.45%
2012-06-29 0 21 1.740 1.660 1.740 1,584,840 1.440 1.374 1.440 1.250 1.523 1,140,462 1.3896 -5.43%
2012-05-31 0 22 1.840 1.840 1.940 845,640 1.523 1.523 1.606 1.473 1.664 536,404 1.5765 -6.12%
2012-04-30 0 18 1.960 1.860 2.000 4,209,470 1.622 1.540 1.655 1.622 1.821 2,407,776 1.7483 -2.49%
2012-03-30 0 22 2.010 2.010 2.050 6,285,960 1.664 1.664 1.697 1.399 1.862 3,600,188 1.7460 9.84%
2012-02-29 0 21 1.830 1.730 1.840 1,883,880 1.515 1.432 1.523 1.308 1.531 1,280,604 1.4711 29.79%
2012-01-31 0 18 1.410 1.410 1.580 338,200 1.167 1.167 1.308 1.159 1.167 289,948 1.1664 0.71%
2011-12-30 0 20 1.400 1.400 1.480 1,502,760 1.159 1.159 1.225 1.060 1.333 1,382,085 1.0873 -6.67%
2011-11-30 0 22 1.500 1.360 1.640 281,760 1.242 1.126 1.357 1.242 1.300 222,293 1.2675 -3.23%
2011-10-31 0 20 1.550 1.430 1.560 220,000 1.283 1.184 1.291 1.076 1.316 178,801 1.2304 10.71%
2011-09-30 0 20 1.400 1.390 1.550 2,293,398 1.159 1.151 1.283 1.134 1.490 1,792,845 1.2792 -20.45%
2011-08-31 0 23 1.760 1.730 1.790 21,533,800 1.457 1.432 1.482 1.324 1.747 13,419,759 1.6046 -14.15%
2011-07-29 0 20 2.050 2.050 2.080 8,080,960 1.697 1.697 1.722 1.556 1.738 4,875,959 1.6573 0.99%
2011-06-30 0 21 2.030 1.950 2.030 8,551,270 1.680 1.614 1.680 1.589 1.755 5,011,872 1.7062 -4.25%
2011-05-31 0 20 2.120 2.050 2.120 6,153,600 1.755 1.697 1.755 1.531 1.755 3,730,664 1.6495 7.07%
2011-04-29 0 18 1.980 1.900 1.980 13,074,480 1.639 1.573 1.639 1.333 1.722 8,519,638 1.5346 20.00%
2011-03-31 0 23 1.650 1.640 1.740 5,397,580 1.366 1.357 1.440 1.242 1.482 3,885,303 1.3892 -1.79%
2011-02-28 0 18 1.680 1.640 1.680 4,339,400 1.391 1.357 1.391 1.242 1.449 3,208,758 1.3524 11.26%
2011-01-31 0 21 1.510 1.510 1.580 2,232,465 1.250 1.250 1.308 1.242 1.432 1,659,348 1.3454 -12.21%
2010-12-31 0 22 1.720 1.630 1.720 16,203,820 1.424 1.349 1.424 1.242 1.564 11,696,985 1.3853 10.97%
2010-11-30 0 22 1.550 1.470 1.600 4,332,320 1.283 1.217 1.324 1.200 1.440 3,252,250 1.3321 -6.63%
2010-10-29 0 20 1.660 1.580 1.700 5,470,180 1.374 1.308 1.407 1.283 1.440 4,037,526 1.3548 8.50%
2010-09-30 0 21 1.530 1.510 1.590 4,808,240 1.266 1.250 1.316 1.159 1.382 3,793,486 1.2675 4.08%
2010-08-31 0 22 1.470 1.460 1.580 3,347,394 1.217 1.208 1.308 1.159 1.366 2,587,423 1.2937 -5.77%
2010-07-30 0 21 1.560 1.550 1.560 2,307,280 1.291 1.283 1.291 1.175 1.357 1,817,007 1.2698 1.96%
2010-06-30 0 21 1.530 1.490 1.530 3,073,860 1.266 1.233 1.266 1.084 1.465 2,349,787 1.3081 6.25%
2010-05-31 0 20 1.440 1.360 1.450 4,772,960 1.192 1.126 1.200 1.035 1.424 3,730,664 1.2794 -15.29%
2010-04-30 0 19 1.700 1.700 1.750 8,709,440 1.407 1.407 1.449 1.366 1.598 5,789,295 1.5044 -7.10%
2010-03-31 0 23 1.830 1.750 1.830 10,190,340 1.515 1.449 1.515 1.349 1.722 6,801,697 1.4982 3.39%
2010-02-26 0 18 1.770 1.720 1.770 13,925,720 1.465 1.424 1.465 1.117 1.846 9,534,456 1.4606 36.15%
2010-01-29 0 20 1.300 1.250 1.370 6,368,110 1.076 1.035 1.134 0.704 1.175 6,598,129 0.9651 51.16%
2009-12-31 0 22 0.860 0.860 0.890 2,621,080 0.712 0.712 0.737 0.646 0.803 3,749,994 0.6990 14.67%
2009-11-30 0 21 0.750 0.750 0.810 3,017,760 0.621 0.621 0.670 0.538 0.720 4,774,477 0.6321 10.29%
2009-10-30 0 20 0.680 0.650 0.680 1,654,120 0.563 0.538 0.563 0.505 0.588 3,085,530 0.5361 -2.86%
2009-09-30 0 22 0.700 0.700 0.790 815,720 0.579 0.579 0.654 0.497 0.704 1,488,400 0.5481 7.69%
2009-08-31 0 21 0.650 0.630 0.650 3,258,875 0.538 0.521 0.538 0.497 0.629 5,924,966 0.5500 0.00%
2009-07-31 0 22 0.650 0.590 0.660 3,348,000 0.538 0.488 0.546 0.414 0.588 6,277,374 0.5333 4.84%
2009-06-30 0 22 0.620 0.600 0.630 2,736,640 0.513 0.497 0.521 0.414 0.530 5,373,703 0.5093 10.71%
2009-05-29 0 19 0.560 0.560 0.630 5,367,920 0.464 0.464 0.521 0.372 0.538 11,220,987 0.4784 5.66%
2009-04-30 0 20 0.530 0.530 0.560 2,680,620 0.439 0.439 0.464 0.356 0.497 6,330,531 0.4234 6.00%
2009-03-31 0 22 0.500 0.450 0.560 1,876,800 0.414 0.372 0.464 0.207 0.521 4,996,770 0.3756 78.57%
2009-02-27 0 20 0.280 0.265 0.325 191,980 0.232 0.219 0.269 0.207 0.265 782,860 0.2452 16.67%
2009-01-30 0 18 0.240 0.221 0.280 145,040 0.199 0.183 0.232 0.182 0.195 787,692 0.1841 -14.29%
2008-12-31 0 21 0.280 0.290 - 462,760 0.232 0.240 - 0.199 0.203 2,300,254 0.2012 12.00%
2008-11-28 0 20 0.250 0.184 - 240,720 0.207 0.152 - 0.190 0.207 1,183,954 0.2033 4.17%
2008-10-31 0 21 0.240 0.130 0.240 803,752 0.199 0.108 0.199 0.149 0.192 4,711,655 0.1706 -7.69%
2008-09-30 0 21 0.260 0.260 0.290 1,380,220 0.215 0.215 0.240 0.207 0.381 5,093,420 0.2710 -53.57%
2008-08-29 0 19 0.560 0.223 0.560 115,760 0.464 0.185 0.464 0.372 0.472 265,786 0.4355 16.67%
2008-07-31 0 22 0.480 0.400 0.500 977,680 0.397 0.331 0.414 0.381 0.488 2,421,066 0.4038 -15.79%
2008-06-30 0 20 0.570 0.219 0.570 261,680 0.472 0.181 0.472 0.472 0.505 526,739 0.4968 -5.00%
2008-05-30 0 20 0.600 0.520 0.640 1,789,320 0.497 0.430 0.530 0.414 0.679 3,677,507 0.4866 -3.23%
2008-04-30 0 21 0.620 0.600 0.700 637,640 0.513 0.497 0.579 0.505 0.563 1,227,446 0.5195 -10.14%
2008-03-31 0 19 0.690 0.211 0.690 1,796,320 0.571 0.175 0.571 0.571 0.621 3,092,779 0.5808 -1.43%
2008-02-29 0 19 0.700 0.680 0.790 913,660 0.579 0.563 0.654 0.563 0.704 1,385,710 0.6593 0.00%
2008-01-31 0 22 0.700 0.700 1.000 983,880 0.579 0.579 0.828 0.464 0.745 1,541,557 0.6382 -18.60%
2007-12-31 0 19 0.860 0.560 0.900 1,429,920 0.712 0.464 0.745 0.679 0.704 2,068,296 0.6914 0.00%
2007-11-30 0 22 0.860 0.770 0.870 5,762,680 0.712 0.637 0.720 0.621 0.720 8,650,115 0.6662 2.38%
2007-10-31 0 21 0.840 0.820 0.840 3,462,320 0.695 0.679 0.695 0.629 0.786 4,933,948 0.7017 -1.18%
2007-09-28 0 19 0.850 0.820 0.850 6,560,780 0.704 0.679 0.704 0.563 0.828 8,987,180 0.7300 7.59%
2007-08-31 0 23 0.790 0.770 0.970 4,926,400 0.654 0.637 0.803 0.513 0.654 8,410,908 0.5857 12.86%
2007-07-31 0 21 0.700 0.660 0.700 5,274,480 0.579 0.546 0.579 0.538 0.662 9,150,275 0.5764 -4.11%
2007-06-29 0 20 0.730 0.720 0.750 5,035,240 0.604 0.596 0.621 0.538 0.662 8,307,010 0.6061 -8.75%
2007-05-31 0 21 0.800 0.730 0.800 5,723,160 0.662 0.604 0.662 0.530 0.770 8,683,942 0.6591 9.59%
2007-04-30 1 18 0.730 0.600 0.730 7,594,880 0.604 0.497 0.604 0.339 0.795 13,250,623 0.5732 71.76%
2007-03-30 0 22 0.425 0.410 0.455 1,698,360 0.352 0.339 0.377 0.248 0.397 5,228,729 0.3248 6.25%
2007-02-28 0 18 0.400 0.350 0.450 1,630,340 0.331 0.290 0.372 0.294 0.389 4,948,446 0.3295 5.26%
2007-01-31 0 22 0.380 0.365 0.390 1,578,480 0.315 0.302 0.323 0.178 0.364 5,663,651 0.2787 72.73%
2006-12-29 0 19 0.220 0.211 - 1,226,632 0.182 0.175 - 0.174 0.211 6,572,154 0.1866 -15.38%
2006-11-30 0 22 0.260 0.255 0.260 1,298,060 0.215 0.211 0.215 0.215 0.298 5,489,682 0.2365 -34.18%
2006-10-31 0 20 0.395 0.300 0.395 40,680 0.327 0.248 0.327 0.265 0.331 140,142 0.2903 19.70%
2006-09-29 0 21 0.330 0.255 0.360 271,680 0.273 0.211 0.298 0.207 0.290 1,038,980 0.2615 11.86%
2006-08-31 0 23 0.295 - 0.350 5,140 0.244 - 0.290 0.195 0.236 24,162 0.2127 -1.67%
2006-07-31 0 21 0.300 0.250 - 19,920 0.248 0.207 - 0.199 0.248 86,984 0.2290 -6.25%
2006-06-30 0 22 0.320 - - 416,800 0.265 - - 0.240 0.257 1,730,023 0.2409 6.67%
2006-05-30 0 20 0.300 0.290 0.350 574,240 0.248 0.240 0.290 0.240 0.257 2,334,081 0.2460 3.45%
2006-04-28 0 17 0.290 0.290 0.350 2,246,220 0.240 0.240 0.290 0.215 0.257 10,172,342 0.2208 11.54%
2006-03-31 0 23 0.260 0.260 0.300 181,280 0.215 0.215 0.248 0.215 0.315 729,702 0.2484 -13.33%
2006-02-28 0 20 0.300 0.250 0.300 525,388 0.248 0.207 0.248 0.174 0.397 1,918,489 0.2739 -6.25%
2006-01-27 0 19 0.320 0.250 - 135,100 0.265 0.207 - 0.166 0.265 768,362 0.1758 60.80%
2005-12-30 0 20 0.199 - 0.200 29,480 0.165 - 0.166 0.149 0.149 202,964 0.1452 24.38%
2005-11-30 0 22 0.160 0.160 0.180 12,500 0.132 0.132 0.149 0.112 0.132 101,482 0.1232 6.67%
2005-10-31 0 20 0.150 0.150 - 130,760 0.124 0.124 - 0.109 0.137 1,029,315 0.1270 0.00%
2005-09-30 0 21 0.150 0.130 0.170 70,496 0.124 0.108 0.141 0.106 0.124 637,886 0.1105 7.91%
2005-08-31 0 23 0.139 0.139 - 120,000 0.115 0.115 - 0.106 0.149 961,661 0.1248 -13.12%
2005-07-29 0 20 0.160 0.140 0.200 105,816 0.132 0.116 0.166 0.124 0.149 773,195 0.1369 0.00%
2005-06-30 0 22 0.160 0.160 0.162 260,208 0.132 0.132 0.134 0.099 0.137 2,305,087 0.1129 25.00%
2005-05-31 0 20 0.128 0.127 0.128 2,625,620 0.106 0.105 0.106 0.083 0.159 23,988,364 0.1095 -36.00%
2005-04-29 0 20 0.200 0.192 0.204 160,060 0.166 0.159 0.169 0.166 0.207 908,504 0.1762 -20.00%
2005-03-31 0 21 0.250 0.182 0.250 1,659,144 0.207 0.151 0.207 0.149 0.248 8,708,105 0.1905 0.81%
2005-02-28 0 17 0.248 0.248 0.250 385,432 0.205 0.205 0.207 0.205 0.248 1,807,342 0.2133 -8.15%
2005-01-31 0 21 0.270 0.250 0.270 391,740 0.223 0.207 0.223 0.207 0.265 1,773,515 0.2209 -10.00%
2004-12-31 0 22 0.300 - 0.330 5,287,600 0.248 - 0.273 0.207 0.273 23,582,436 0.2242 0.00%
2004-11-30 0 22 0.300 0.260 0.310 173,640 0.248 0.215 0.257 0.207 0.232 758,697 0.2289 -18.92%
2004-10-29 0 19 0.370 - 0.370 106,400 0.306 - 0.306 0.232 0.306 439,754 0.2420 19.35%
2004-09-30 0 21 0.310 - 0.350 112,040 0.257 - 0.290 0.248 0.323 415,592 0.2696 5.08%
2004-08-31 0 22 0.295 0.285 0.320 107,160 0.244 0.236 0.265 0.232 0.315 391,430 0.2738 -1.67%
2004-07-30 0 21 0.300 0.250 0.310 2,910,680 0.248 0.207 0.257 0.248 0.265 11,699,401 0.2488 -3.23%
2004-06-30 0 21 0.310 0.300 0.310 1,171,840 0.257 0.248 0.257 0.232 0.414 4,035,110 0.2904 -40.38%
2004-05-31 0 20 0.520 - 0.550 418,960 0.430 - 0.455 0.348 0.480 1,058,310 0.3959 13.04%
2004-04-30 0 19 0.460 0.460 - 321,980 0.381 0.381 - 0.381 0.497 686,210 0.4692 -4.17%
2004-03-31 0 23 0.480 - - 390,840 0.397 - - 0.372 0.521 923,001 0.4234 -17.24%
2004-02-27 0 20 0.580 0.580 - 342,640 0.480 0.480 - 0.480 0.546 686,210 0.4993 -12.12%
2004-01-30 0 19 0.660 0.600 0.660 267,080 0.546 0.497 0.546 0.488 0.555 526,739 0.5070 20.00%
2003-12-31 0 21 0.550 0.540 0.600 542,760 0.455 0.447 0.497 0.414 0.530 1,150,127 0.4719 -1.79%
2003-11-28 0 20 0.560 0.500 0.560 13,680 0.464 0.414 0.464 0.472 0.472 28,995 0.4718 -3.45%
2003-10-31 0 22 0.580 - 0.640 681,920 0.480 - 0.530 0.455 0.505 1,406,248 0.4849 3.57%
2003-09-30 0 21 0.560 0.450 - 527,980 0.464 0.372 - 0.356 0.497 1,227,446 0.4301 19.15%
2003-08-29 0 21 0.470 0.450 0.470 523,540 0.389 0.372 0.389 0.356 0.414 1,353,091 0.3869 -6.00%
2003-07-31 0 22 0.500 0.450 0.540 221,280 0.414 0.372 0.447 0.327 0.430 584,728 0.3784 6.38%
2003-06-30 0 20 0.470 - 0.470 351,680 0.389 - 0.389 0.397 0.447 845,682 0.4159 -6.00%
2003-05-30 0 20 0.500 - 0.500 161,160 0.414 - 0.414 0.344 0.414 415,592 0.3878 16.28%
2003-04-30 0 20 0.430 0.390 0.430 347,200 0.356 0.323 0.356 0.315 0.447 918,169 0.3781 -14.00%
2003-03-31 0 21 0.500 0.500 - 279,160 0.414 0.414 - 0.414 0.430 671,713 0.4156 -10.71%
2003-02-28 0 19 0.560 0.510 0.640 333,800 0.464 0.422 0.530 0.464 0.563 671,713 0.4969 -12.50%
2003-01-30 0 21 0.640 - 0.640 496,260 0.530 - 0.530 0.410 0.546 985,823 0.5034 3.23%
2002-12-31 0 20 0.620 - 0.620 2,610,360 0.513 - 0.513 0.455 0.538 6,093,740 0.4284 3.33%
2002-11-29 0 21 0.600 0.560 0.600 768,880 0.497 0.464 0.497 0.397 0.530 1,667,201 0.4612 -7.69%
2002-10-31 0 21 0.650 0.570 0.670 311,720 0.538 0.472 0.555 0.480 0.588 599,226 0.5202 -10.96%
2002-09-30 0 21 0.730 0.690 0.730 2,159,480 0.604 0.571 0.604 0.538 0.613 3,740,329 0.5774 0.00%
2002-08-30 0 14 0.730 0.710 0.730 49,806,840 0.604 0.588 0.604 0.563 0.728 75,164,184 0.6626

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top