Dahe Media Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08243  2003-11-13  2019-03-29  2020-05-25
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
2020-05-22 15 15 - - - 0 0.105 - - - - 0 - 0.00%
2020-04-29 19 19 - - - 0 0.105 - - - - 0 - 0.00%
2020-03-31 22 22 - - - 0 0.105 - - - - 0 - 0.00%
2020-02-28 20 20 - - - 0 0.105 - - - - 0 - 0.00%
2020-01-31 20 20 - - - 0 0.105 - - - - 0 - 0.00%
2019-12-31 20 20 - - - 0 0.105 - - - - 0 - 0.00%
2019-11-29 21 21 - - - 0 0.105 - - - - 0 - 0.00%
2019-10-31 21 21 - - - 0 0.105 - - - - 0 - 0.00%
2019-09-30 21 21 - - - 0 0.105 - - - - 0 - 0.00%
2019-08-30 22 22 - - - 0 0.105 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.105 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.105 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.105 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.105 - - - - 0 - 0.00%
2019-03-29 0 21 0.105 0.103 0.105 1,421,490 0.105 0.103 0.105 0.100 0.200 11,635,000 0.1222 -14.63%
2019-02-28 0 17 0.123 0.105 0.127 324,270 0.123 0.105 0.127 0.105 0.173 2,665,000 0.1217 9.82%
2019-01-31 0 22 0.112 0.111 0.112 7,608,925 0.112 0.111 0.112 0.103 0.203 58,912,000 0.1292 -44.55%
2018-12-31 0 19 0.202 0.155 0.202 4,571,165 0.202 0.155 0.202 0.140 0.203 28,450,000 0.1607 25.47%
2018-11-30 0 22 0.161 0.150 0.162 4,228,350 0.161 0.150 0.162 0.107 0.180 27,590,000 0.1533 7.33%
2018-10-31 0 21 0.150 0.150 - 1,956,815 0.150 0.150 - 0.106 0.154 14,040,000 0.1394 15.38%
2018-09-28 0 19 0.130 0.126 0.135 1,313,895 0.130 0.126 0.135 0.125 0.153 9,775,000 0.1344 -12.75%
2018-08-31 1 23 0.149 0.145 0.150 2,857,600 0.149 0.145 0.150 0.140 0.215 15,630,000 0.1828 -30.70%
2018-07-31 0 21 0.215 0.184 0.229 1,798,620 0.215 0.184 0.229 0.185 0.250 8,635,000 0.2083 -15.69%
2018-06-29 0 20 0.255 0.250 0.280 2,887,870 0.255 0.250 0.280 0.241 0.385 8,995,000 0.3211 -26.09%
2018-05-31 0 21 0.345 0.315 0.350 1,080,475 0.345 0.315 0.350 0.340 0.400 3,015,000 0.3584 -4.17%
2018-04-30 0 19 0.360 0.350 0.380 344,550 0.360 0.350 0.380 0.350 0.390 945,000 0.3646 -4.00%
2018-03-29 0 21 0.375 0.355 0.380 754,400 0.375 0.355 0.380 0.370 0.400 1,980,000 0.3810 -5.06%
2018-02-28 0 18 0.395 0.385 0.400 1,833,975 0.395 0.385 0.400 0.335 0.465 4,970,000 0.3690 3.95%
2018-01-31 0 22 0.380 0.380 0.385 4,292,250 0.380 0.380 0.385 0.370 0.440 10,990,000 0.3906 0.00%
2017-12-29 0 19 0.380 0.365 0.395 1,569,100 0.380 0.365 0.395 0.350 0.400 4,135,000 0.3795 -5.00%
2017-11-30 0 22 0.400 0.385 0.400 7,130,900 0.400 0.385 0.400 0.370 0.450 17,652,500 0.4040 0.00%
2017-10-31 0 20 0.400 0.400 0.410 4,502,100 0.400 0.400 0.410 0.400 0.490 10,485,000 0.4294 -5.88%
2017-09-29 0 21 0.425 0.420 0.425 2,749,175 0.425 0.420 0.425 0.425 0.465 6,270,000 0.4385 -3.41%
2017-08-31 0 22 0.440 0.440 0.455 2,488,450 0.440 0.440 0.455 0.415 0.470 5,670,000 0.4389 -6.38%
2017-07-31 0 21 0.470 0.450 0.470 1,945,950 0.470 0.450 0.470 0.445 0.495 4,185,000 0.4650 -6.00%
2017-06-30 0 22 0.500 0.480 0.500 13,323,425 0.500 0.480 0.500 0.465 0.620 24,555,000 0.5426 1.01%
2017-05-31 0 20 0.495 0.490 0.510 34,890,350 0.495 0.490 0.510 0.385 0.790 60,350,000 0.5781 17.86%
2017-04-28 0 17 0.420 0.405 0.430 1,605,175 0.420 0.405 0.430 0.410 0.510 3,455,000 0.4646 -8.70%
2017-03-31 0 23 0.460 0.435 0.480 9,454,475 0.460 0.435 0.480 0.385 0.530 21,220,000 0.4455 12.20%
2017-02-28 0 20 0.410 0.395 0.410 998,925 0.410 0.395 0.410 0.375 0.415 2,525,000 0.3956 1.23%
2017-01-27 0 19 0.405 0.390 0.405 406,650 0.405 0.390 0.405 0.380 0.420 1,020,000 0.3987 -3.57%
2016-12-30 0 20 0.420 0.395 0.420 859,975 0.420 0.395 0.420 0.385 0.465 2,102,500 0.4090 -2.33%
2016-11-30 0 22 0.430 0.405 0.430 2,005,050 0.430 0.405 0.430 0.390 0.445 4,890,000 0.4100 3.61%
2016-10-31 0 19 0.415 0.415 0.440 1,549,625 0.415 0.415 0.440 0.415 0.480 3,525,000 0.4396 -6.74%
2016-09-30 0 21 0.445 0.425 0.445 2,234,150 0.445 0.425 0.445 0.400 0.480 5,260,000 0.4247 8.54%
2016-08-31 0 22 0.410 0.390 0.415 2,937,375 0.410 0.390 0.415 0.365 0.465 7,190,000 0.4085 -2.38%
2016-07-29 0 20 0.420 0.405 0.420 1,564,250 0.420 0.405 0.420 0.360 0.445 3,895,000 0.4016 3.70%
2016-06-30 0 21 0.405 0.375 0.415 1,142,650 0.405 0.375 0.415 0.380 0.430 2,845,000 0.4016 0.00%
2016-05-31 0 21 0.405 0.395 0.410 8,812,375 0.405 0.395 0.410 0.360 0.490 21,935,000 0.4017 -15.62%
2016-04-29 0 20 0.480 0.430 0.480 2,583,250 0.480 0.430 0.480 0.405 0.490 5,685,000 0.4544 7.87%
2016-03-31 0 21 0.445 0.430 0.445 2,233,975 0.445 0.430 0.445 0.380 0.470 5,415,000 0.4126 5.95%
2016-02-29 0 18 0.420 0.385 0.435 540,250 0.420 0.385 0.435 0.335 0.460 1,435,000 0.3765 5.00%
2016-01-29 0 20 0.400 0.395 0.425 1,998,700 0.400 0.395 0.425 0.370 0.530 4,385,000 0.4558 -16.67%
2015-12-31 0 22 0.480 0.455 0.480 4,441,150 0.480 0.455 0.480 0.435 0.540 9,435,000 0.4707 2.13%
2015-11-30 0 21 0.470 0.460 0.470 3,711,225 0.470 0.460 0.470 0.460 0.560 7,385,000 0.5025 -9.62%
2015-10-30 0 20 0.520 0.510 0.520 2,969,550 0.520 0.510 0.520 0.480 0.630 5,612,500 0.5291 11.83%
2015-09-30 0 20 0.465 0.445 0.495 1,507,000 0.465 0.445 0.495 0.455 0.580 3,020,000 0.4990 -8.82%
2015-08-31 0 21 0.510 0.510 0.550 4,841,425 0.510 0.510 0.550 0.470 0.640 8,995,000 0.5382 -15.00%
2015-07-31 0 22 0.600 0.560 0.650 29,515,725 0.600 0.560 0.650 0.395 1.060 48,645,000 0.6068 -43.40%
2015-06-30 0 22 1.060 1.030 1.070 103,114,050 1.060 1.030 1.070 0.850 1.560 85,355,000 1.2081 24.71%
2015-05-29 0 19 0.850 0.850 0.880 47,573,645 0.850 0.850 0.880 0.590 0.920 61,724,500 0.7707 32.81%
2015-04-30 0 19 0.640 0.620 0.640 22,458,019 0.640 0.620 0.640 0.430 0.740 38,017,860 0.5907 54.22%
2015-03-31 0 22 0.415 0.415 0.440 2,743,250 0.415 0.415 0.440 0.395 0.455 6,365,000 0.4310 0.00%
2015-02-27 0 18 0.415 0.410 0.425 1,471,250 0.415 0.410 0.425 0.375 0.495 3,410,000 0.4315 6.41%
2015-01-30 0 21 0.390 0.390 0.400 1,546,350 0.390 0.390 0.400 0.380 0.410 3,925,000 0.3940 -3.70%
2014-12-31 0 21 0.405 0.390 0.415 4,920,925 0.405 0.390 0.415 0.350 0.440 12,375,000 0.3977 0.00%
2014-11-28 0 20 0.405 0.390 0.405 18,108,560 0.405 0.390 0.405 0.310 0.460 47,199,500 0.3837 22.73%
2014-10-31 0 21 0.330 0.310 0.335 1,283,250 0.330 0.310 0.335 0.305 0.340 3,950,000 0.3249 4.76%
2014-09-30 0 21 0.315 0.315 0.330 3,435,825 0.315 0.315 0.330 0.270 0.350 10,780,000 0.3187 3.28%
2014-08-29 0 21 0.305 0.285 0.305 2,322,500 0.305 0.285 0.305 0.275 0.330 7,670,000 0.3028 1.67%
2014-07-31 0 22 0.300 0.280 0.300 1,620,350 0.300 0.280 0.300 0.255 0.300 5,985,000 0.2707 11.11%
2014-06-30 0 20 0.270 0.255 0.280 3,674,825 0.270 0.255 0.280 0.250 0.330 13,975,000 0.2630 0.00%
2014-05-30 0 20 0.270 0.255 0.270 1,661,220 0.270 0.255 0.270 0.226 0.275 6,825,000 0.2434 5.88%
2014-04-30 0 20 0.255 0.240 0.255 2,308,895 0.255 0.240 0.255 0.235 0.285 9,022,000 0.2559 -5.56%
2014-03-31 0 21 0.270 0.255 0.270 18,368,335 0.270 0.255 0.270 0.260 0.395 54,779,000 0.3353 -20.59%
2014-02-28 0 19 0.340 0.325 0.340 7,373,625 0.340 0.325 0.340 0.260 0.345 23,645,000 0.3118 21.43%
2014-01-30 0 21 0.280 0.280 0.290 6,470,005 0.280 0.280 0.290 0.235 0.315 24,480,000 0.2643 14.29%
2013-12-31 0 20 0.245 0.234 0.245 3,155,715 0.245 0.234 0.245 0.216 0.249 13,155,000 0.2399 4.26%
2013-11-29 0 21 0.235 0.235 0.244 4,248,960 0.235 0.235 0.244 0.221 0.260 18,095,000 0.2348 -4.08%
2013-10-31 0 21 0.245 0.237 0.249 2,262,815 0.245 0.237 0.249 0.230 0.285 9,145,000 0.2474 -1.21%
2013-09-30 0 20 0.248 0.232 0.248 2,741,870 0.248 0.232 0.248 0.220 0.280 11,020,000 0.2488 11.71%
2013-08-30 0 21 0.222 0.220 0.240 3,475,930 0.222 0.220 0.240 0.190 0.243 16,300,000 0.2132 11.56%
2013-07-31 0 22 0.199 0.183 0.200 1,090,820 0.199 0.183 0.200 0.167 0.210 5,885,000 0.1854 -1.49%
2013-06-28 0 19 0.202 0.188 0.208 1,056,170 0.202 0.188 0.208 0.170 0.212 5,425,000 0.1947 -3.81%
2013-05-31 0 21 0.210 0.196 0.216 881,645 0.210 0.196 0.216 0.162 0.230 4,455,000 0.1979 14.13%
2013-04-30 0 20 0.184 0.184 0.199 1,292,125 0.184 0.184 0.199 0.165 0.199 6,840,000 0.1889 -3.16%
2013-03-28 0 20 0.190 0.180 0.190 899,285 0.190 0.180 0.190 0.174 0.210 4,865,000 0.1848 -5.00%
2013-02-28 0 17 0.200 0.196 0.200 969,115 0.200 0.196 0.200 0.182 0.228 4,655,000 0.2082 -4.76%
2013-01-31 0 22 0.210 0.200 0.210 1,624,995 0.210 0.200 0.210 0.181 0.226 8,094,554 0.2008 9.37%
2012-12-31 0 19 0.192 0.175 0.192 898,825 0.192 0.175 0.192 0.170 0.220 4,765,000 0.1886 1.05%
2012-11-30 0 22 0.190 0.185 0.198 540,225 0.190 0.185 0.198 0.161 0.210 2,875,000 0.1879 5.56%
2012-10-31 0 20 0.180 0.168 0.185 158,165 0.180 0.168 0.185 0.161 0.192 935,000 0.1692 11.80%
2012-09-28 0 20 0.161 0.161 0.180 87,805 0.161 0.161 0.180 0.154 0.180 500,000 0.1756 -5.29%
2012-08-31 0 23 0.170 0.160 0.170 33,500 0.170 0.160 0.170 0.169 0.181 190,000 0.1763 -19.05%
2012-07-31 0 21 0.210 0.181 0.229 324,145 0.210 0.181 0.229 0.158 0.220 1,870,000 0.1733 21.39%
2012-06-29 0 21 0.173 0.173 0.179 155,600 0.173 0.173 0.179 0.173 0.190 860,000 0.1809 -1.14%
2012-05-31 0 22 0.175 0.175 0.180 306,970 0.175 0.175 0.180 0.170 0.189 1,715,000 0.1790 -2.78%
2012-04-30 0 18 0.180 0.180 0.200 113,730 0.180 0.180 0.200 0.172 0.200 620,000 0.1834 -14.29%
2012-03-30 0 22 0.210 0.193 0.230 373,070 0.210 0.193 0.230 0.191 0.240 1,645,000 0.2268 -11.76%
2012-02-29 0 21 0.238 0.237 0.244 1,867,095 0.238 0.237 0.244 0.181 0.255 8,695,000 0.2147 20.20%
2012-01-31 0 18 0.198 0.184 0.199 484,815 0.198 0.184 0.199 0.171 0.230 2,470,000 0.1963 12.50%
2011-12-30 0 20 0.176 0.176 0.194 4,397,490 0.176 0.176 0.194 0.170 0.222 22,590,000 0.1947 -1.68%
2011-11-30 0 22 0.179 0.176 0.194 255,595 0.179 0.176 0.194 0.173 0.219 1,325,000 0.1929 -10.50%
2011-10-31 0 20 0.200 0.181 0.215 305,815 0.200 0.181 0.215 0.167 0.203 1,615,000 0.1894 -3.38%
2011-09-30 0 20 0.207 0.207 0.208 1,228,210 0.207 0.207 0.208 0.180 0.243 6,000,000 0.2047 -8.41%
2011-08-31 0 23 0.226 0.226 0.241 9,658,831 0.226 0.226 0.241 0.211 0.330 35,596,000 0.2713 -28.25%
2011-07-29 0 20 0.315 0.315 0.320 6,044,525 0.315 0.315 0.320 0.250 0.350 20,045,000 0.3015 21.15%
2011-06-30 0 21 0.260 0.260 0.270 366,870 0.260 0.260 0.270 0.243 0.290 1,380,000 0.2658 -7.14%
2011-05-31 0 20 0.280 0.275 0.310 5,019,625 0.280 0.275 0.310 0.250 0.330 17,875,000 0.2808 0.00%
2011-04-29 0 18 0.280 0.250 0.280 2,321,575 0.280 0.250 0.280 0.250 0.300 8,525,000 0.2723 -8.20%
2011-03-31 0 23 0.305 0.280 0.305 1,743,465 0.305 0.280 0.305 0.260 0.345 5,709,000 0.3054 1.67%
2011-02-28 0 18 0.300 0.300 0.325 834,700 0.300 0.300 0.325 0.280 0.345 2,695,000 0.3097 -9.09%
2011-01-31 0 21 0.330 0.320 0.330 1,534,100 0.330 0.320 0.330 0.300 0.345 4,750,000 0.3230 3.13%
2010-12-31 0 22 0.320 0.310 0.335 3,501,550 0.320 0.310 0.335 0.260 0.345 11,480,000 0.3050 16.36%
2010-11-30 0 22 0.275 0.275 0.290 4,477,550 0.275 0.275 0.290 0.265 0.310 15,775,000 0.2838 -8.33%
2010-10-29 0 20 0.300 0.290 0.300 5,045,175 0.300 0.290 0.300 0.290 0.350 15,400,000 0.3276 -11.76%
2010-09-30 0 21 0.340 0.340 0.345 3,024,275 0.340 0.340 0.345 0.320 0.385 8,735,000 0.3462 -2.86%
2010-08-31 0 22 0.350 0.350 0.360 1,690,272 0.350 0.350 0.360 0.350 0.400 4,462,524 0.3788 -9.09%
2010-07-30 0 21 0.385 0.385 0.400 2,092,065 0.385 0.385 0.400 0.350 0.420 5,282,000 0.3961 -6.10%
2010-06-30 0 21 0.410 0.410 0.415 1,141,325 0.410 0.410 0.415 0.365 0.470 2,700,000 0.4227 2.50%
2010-05-31 0 20 0.400 0.390 0.400 5,199,700 0.400 0.390 0.400 0.400 0.590 10,835,000 0.4799 -23.08%
2010-04-30 0 19 0.520 0.520 0.530 19,287,550 0.520 0.520 0.530 0.430 0.660 36,410,000 0.5297 25.30%
2010-03-31 0 23 0.415 0.410 0.430 19,248,830 0.415 0.410 0.430 0.340 0.550 47,672,000 0.4038 20.29%
2010-02-26 0 18 0.345 0.345 0.350 854,100 0.345 0.345 0.350 0.290 0.340 2,660,000 0.3211 2.99%
2010-01-29 0 20 0.335 0.300 0.335 1,564,800 0.335 0.300 0.335 0.250 0.360 4,900,000 0.3193 19.64%
2009-12-31 0 22 0.280 0.280 0.300 3,495,775 0.280 0.280 0.300 0.265 0.360 11,215,000 0.3117 -12.50%
2009-11-30 0 21 0.320 0.315 0.320 5,771,095 0.320 0.315 0.320 0.200 0.320 21,240,000 0.2717 48.15%
2009-10-30 0 20 0.216 0.216 0.234 1,241,355 0.216 0.216 0.234 0.182 0.255 5,895,000 0.2106 10.20%
2009-09-30 0 22 0.196 0.196 0.200 1,058,635 0.196 0.196 0.200 0.191 0.275 4,830,000 0.2192 -6.22%
2009-08-31 0 21 0.209 0.182 0.209 487,185 0.209 0.182 0.209 0.180 0.250 2,310,000 0.2109 -0.48%
2009-07-31 0 22 0.210 0.210 0.219 1,109,660 0.210 0.210 0.219 0.195 0.224 5,315,000 0.2088 -2.33%
2009-06-30 0 22 0.215 0.201 0.215 1,915,180 0.215 0.201 0.215 0.181 0.300 8,030,000 0.2385 -14.00%
2009-05-29 0 19 0.250 0.240 0.250 1,365,610 0.250 0.240 0.250 0.160 0.300 7,075,000 0.1930 51.52%
2009-04-30 0 20 0.165 0.179 0.180 1,402,485 0.165 0.179 0.180 0.123 0.199 9,342,500 0.1501 17.86%
2009-03-31 0 22 0.140 0.116 0.140 610,595 0.140 0.116 0.140 0.129 0.158 4,322,000 0.1413 -12.50%
2009-02-27 0 20 0.160 0.136 0.160 260,400 0.160 0.136 0.160 0.133 0.190 1,540,000 0.1691 -15.79%
2009-01-30 0 18 0.190 0.190 0.240 113,865 0.190 0.190 0.240 0.186 0.220 550,000 0.2070 0.00%
2008-12-31 0 21 0.190 0.190 0.210 407,340 0.190 0.190 0.210 0.180 0.249 2,050,000 0.1987 -23.69%
2008-11-28 0 20 0.249 0.170 0.249 586,680 0.249 0.170 0.249 0.165 0.300 2,305,000 0.2545 53.70%
2008-10-31 0 21 0.162 0.150 0.162 1,457,790 0.162 0.150 0.162 0.105 0.210 8,860,000 0.1645 -18.18%
2008-09-30 0 21 0.198 0.188 0.200 2,573,535 0.198 0.188 0.200 0.180 0.390 11,730,000 0.2194 -30.53%
2008-08-29 0 19 0.285 0.285 0.295 930,250 0.285 0.285 0.295 0.270 0.540 2,345,000 0.3967 -47.22%
2008-07-31 0 22 0.540 0.520 0.540 1,283,375 0.540 0.520 0.540 0.485 0.620 2,315,000 0.5544 -12.90%
2008-06-30 0 20 0.620 0.580 0.620 605,750 0.620 0.580 0.620 0.570 0.700 945,000 0.6410 -10.14%
2008-05-30 0 20 0.690 0.660 0.690 1,620,500 0.690 0.660 0.690 0.650 0.710 2,340,000 0.6925 -1.43%
2008-04-30 0 21 0.700 0.680 0.700 3,910,550 0.700 0.680 0.700 0.554 0.742 5,641,127 0.6932 -4.40%
2008-03-31 0 19 0.740 0.660 0.740 3,738,150 0.732 0.653 0.732 0.524 0.742 5,674,519 0.6588 4.23%
2008-02-29 6 19 0.710 0.700 0.710 7,449,363 0.703 0.693 0.703 0.663 1.108 9,249,571 0.8054 1.43%
2008-01-31 0 22 0.700 0.690 0.710 5,607,000 0.693 0.683 0.703 0.584 0.722 8,387,980 0.6685 0.00%
2007-12-31 0 19 0.700 0.700 0.740 3,112,700 0.693 0.693 0.732 0.643 0.752 4,396,110 0.7081 0.00%
2007-11-30 0 22 0.700 0.690 0.700 7,409,300 0.693 0.683 0.693 0.623 0.891 10,318,226 0.7181 -10.26%
2007-10-31 0 21 0.780 0.780 0.800 6,639,950 0.772 0.772 0.792 0.732 0.841 8,509,252 0.7803 -2.50%
2007-09-28 0 19 0.800 0.800 0.830 7,270,250 0.792 0.792 0.821 0.722 0.891 9,186,354 0.7914 -2.44%
2007-08-31 0 23 0.820 0.800 0.820 16,211,100 0.811 0.792 0.811 0.722 1.039 18,559,669 0.8735 -20.39%
2007-07-31 0 21 1.030 1.020 1.030 16,615,300 1.019 1.009 1.019 0.878 1.088 16,784,310 0.9899 17.37%
2007-06-29 0 20 0.880 0.880 0.900 20,531,000 0.868 0.868 0.888 0.868 0.947 22,491,834 0.9128 -6.38%
2007-05-31 0 21 0.940 0.930 0.940 24,803,150 0.928 0.918 0.928 0.779 0.987 27,933,323 0.8879 16.09%
2007-04-30 0 18 0.810 0.800 0.810 16,106,800 0.799 0.789 0.799 0.769 1.006 18,540,828 0.8687 -19.00%
2007-03-30 0 22 1.000 0.990 1.000 15,867,731 0.986 0.977 0.986 0.908 1.085 15,948,309 0.9949 -1.96%
2007-02-28 0 18 1.020 1.010 1.020 17,440,100 1.006 0.996 1.006 0.986 1.184 16,280,246 1.0712 -2.86%
2007-01-31 0 22 1.050 1.040 1.050 46,557,200 1.036 1.026 1.036 0.691 1.174 50,329,883 0.9250 47.89%
2006-12-29 0 19 0.710 0.690 0.710 20,227,062 0.700 0.681 0.700 0.552 0.720 32,905,175 0.6147 24.56%
2006-11-30 0 22 0.570 0.560 0.570 22,944,075 0.562 0.552 0.562 0.474 0.641 42,915,579 0.5346 11.76%
2006-10-31 0 20 0.510 0.510 0.520 26,858,481 0.503 0.503 0.513 0.464 0.572 52,606,695 0.5106 5.15%
2006-09-29 0 21 0.485 0.480 0.485 7,815,125 0.478 0.474 0.478 0.444 0.523 16,019,214 0.4879 0.00%
2006-08-31 0 23 0.485 0.475 0.485 20,479,958 0.478 0.469 0.478 0.444 0.543 42,565,807 0.4811 4.30%
2006-07-31 0 21 0.465 0.465 0.475 5,673,475 0.459 0.459 0.469 0.390 0.469 12,853,893 0.4414 4.49%
2006-06-30 0 22 0.445 0.440 0.450 8,117,625 0.439 0.434 0.444 0.335 0.464 19,250,427 0.4217 14.10%
2006-05-30 0 20 0.390 0.385 0.390 4,441,775 0.385 0.380 0.385 0.326 0.395 12,539,641 0.3542 9.86%
2006-04-28 0 17 0.355 0.340 0.355 2,675,000 0.350 0.335 0.350 0.311 0.364 7,867,321 0.3400 1.64%
2006-03-31 0 23 0.355 0.335 0.360 11,936,606 0.345 0.325 0.349 0.243 0.398 38,055,940 0.3137 36.54%
2006-02-28 0 20 0.260 0.255 0.260 10,644,036 0.252 0.247 0.252 0.222 0.281 41,517,908 0.2564 14.04%
2006-01-27 0 19 0.228 0.225 0.240 1,576,905 0.221 0.218 0.233 0.194 0.233 7,263,956 0.2171 3.64%
2005-12-30 0 20 0.220 0.210 0.230 1,826,560 0.214 0.204 0.223 0.165 0.220 9,273,135 0.1970 -3.08%
2005-11-30 0 22 0.227 0.223 0.227 13,917,090 0.220 0.216 0.220 0.155 0.267 76,039,706 0.1830 10.73%
2005-10-31 0 20 0.205 0.197 0.205 367,275 0.199 0.191 0.199 0.184 0.215 1,818,565 0.2020 -5.53%
2005-09-30 0 21 0.217 0.210 0.217 501,000 0.211 0.204 0.211 0.181 0.211 2,709,816 0.1849 14.21%
2005-08-31 0 23 0.190 0.186 - 245,415 0.184 0.181 - 0.184 0.217 1,200,356 0.2045 -9.52%
2005-07-29 0 20 0.210 0.210 - 806,412 0.204 0.204 - 0.194 0.214 3,987,409 0.2022 0.96%
2005-06-30 0 22 0.208 0.206 0.208 619,405 0.202 0.200 0.202 0.202 0.233 2,931,341 0.2113 -10.73%
2005-05-31 0 20 0.233 0.230 0.233 460,755 0.226 0.223 0.226 0.204 0.226 2,168,883 0.2124 -1.27%
2005-04-29 0 20 0.236 0.229 0.244 1,091,845 0.229 0.222 0.237 0.197 0.272 4,927,304 0.2216 6.25%
2005-03-31 0 21 0.230 0.202 - 966,835 0.216 0.189 - 0.187 0.281 4,006,104 0.2413 -23.33%
2005-02-28 0 17 0.300 0.300 0.325 595,050 0.281 0.281 0.305 0.281 0.347 2,000,385 0.2975 -21.05%
2005-01-31 0 21 0.380 0.300 - 232,250 0.356 0.281 - 0.300 0.356 677,464 0.3428 2.70%
2004-12-31 0 22 0.370 0.370 0.375 512,350 0.347 0.347 0.351 0.319 0.347 1,514,958 0.3382 19.35%
2004-11-30 0 22 0.310 0.310 0.380 5,190,150 0.291 0.291 0.356 0.281 0.422 17,646,061 0.2941 -29.55%
2004-10-29 0 19 0.440 - 0.450 248,950 0.412 - 0.422 0.375 0.431 629,454 0.3955 -1.12%
2004-09-30 0 21 0.445 0.420 0.445 1,500,550 0.417 0.394 0.417 0.394 0.445 3,536,680 0.4243 -6.32%
2004-08-31 0 22 0.475 0.445 0.485 1,600,825 0.445 0.417 0.455 0.412 0.464 3,600,693 0.4446 1.06%
2004-07-30 0 21 0.470 - 0.470 3,753,025 0.441 - 0.441 0.398 0.459 8,588,319 0.4370 10.59%
2004-06-30 0 21 0.425 0.420 0.425 4,734,025 0.398 0.394 0.398 0.366 0.422 11,922,293 0.3971 6.25%
2004-05-31 0 20 0.400 0.405 0.410 26,851,650 0.375 0.380 0.384 0.319 0.375 74,302,291 0.3614 0.00%
2004-04-30 0 19 0.400 0.395 0.400 2,155,575 0.375 0.370 0.375 0.337 0.437 5,458,891 0.3949 -16.92%
2004-03-31 0 23 0.490 0.450 0.495 4,455,575 0.451 0.414 0.456 0.414 0.479 10,049,218 0.4434 -2.00%
2004-02-27 0 20 0.500 0.500 0.510 9,004,200 0.460 0.460 0.470 0.414 0.507 19,946,421 0.4514 1.01%
2004-01-30 0 19 0.495 0.455 0.500 41,036,150 0.456 0.419 0.460 0.387 0.516 89,867,476 0.4566 -10.00%
2003-12-31 0 21 0.550 0.500 0.530 30,932,625 0.507 0.460 0.488 0.396 0.534 66,891,631 0.4624 14.58%
2003-11-28 0 12 0.480 0.480 0.485 56,024,575 0.442 0.442 0.447 0.387 0.488 126,660,316 0.4423

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top