YANTAI NORTH ANDRE JUICE CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08259  2003-04-22  2011-01-18  2011-01-19
HK Main 02218  2011-01-19    
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 13.71 13.70 13.85 55,098,289 13.71 13.70 13.85 12.91 14.50 4,069,112 13.541 -2.63%
2025-11-28 0 20 14.08 14.07 14.16 77,830,928 14.08 14.07 14.16 13.58 16.32 5,150,200 15.112 -11.78%
2025-10-31 0 20 15.96 15.95 15.96 107,222,451 15.96 15.95 15.96 15.50 18.65 6,630,740 16.171 -2.27%
2025-09-30 0 22 16.33 16.29 16.33 212,847,709 16.33 16.29 16.33 15.98 17.66 12,668,700 16.801 -5.88%
2025-08-29 0 21 17.35 17.35 17.38 593,890,456 17.35 17.35 17.38 17.19 19.86 32,572,391 18.233 -11.75%
2025-07-31 0 22 19.66 19.66 19.68 1,251,033,364 19.66 19.66 19.68 17.26 21.00 66,923,963 18.693 11.07%
2025-06-30 0 21 17.70 17.66 17.70 2,029,002,500 17.70 17.66 17.70 15.08 19.56 118,241,338 17.160 12.70%
2025-05-30 0 20 15.96 15.94 15.96 4,154,120,066 15.70 15.69 15.70 10.14 24.11 222,552,617 18.666 51.42%
2025-04-30 0 19 10.54 10.38 10.56 55,530,084 10.37 10.21 10.39 8.886 12.34 5,307,909 10.462 4.36%
2025-03-31 0 21 10.10 9.980 10.10 68,619,229 9.939 9.821 9.939 8.541 11.32 6,858,585 10.005 15.56%
2025-02-28 0 20 8.740 8.700 8.740 14,247,870 8.600 8.561 8.600 8.167 9.023 1,649,353 8.6385 1.75%
2025-01-28 0 19 8.590 8.420 8.600 9,635,810 8.453 8.285 8.463 8.030 9.673 1,123,653 8.5754 -7.93%
2024-12-31 0 20 9.330 9.320 9.470 67,740,747 9.181 9.171 9.319 8.020 9.604 7,593,690 8.9207 13.50%
2024-11-29 0 21 8.220 8.170 8.220 96,738,424 8.089 8.039 8.089 7.734 9.132 11,429,417 8.4640 2.62%
2024-10-31 0 21 8.010 7.980 8.010 79,649,448 7.882 7.852 7.882 7.606 12.60 9,369,301 8.5011 -8.46%
2024-09-30 0 19 8.750 8.700 8.750 44,875,522 8.610 8.561 8.610 7.508 8.758 5,482,397 8.1854 3.67%
2024-08-30 0 22 8.440 8.440 8.550 8,491,245 8.305 8.305 8.413 7.429 8.354 1,080,870 7.8559 7.38%
2024-07-31 0 22 7.860 7.860 7.900 19,229,996 7.734 7.734 7.774 7.400 8.738 2,346,898 8.1938 -10.48%
2024-06-28 0 19 8.780 8.650 8.780 59,300,889 8.640 8.512 8.640 7.774 9.998 6,356,970 9.3285 10.16%
2024-05-31 0 21 7.970 7.900 7.970 33,149,610 7.843 7.774 7.843 7.774 8.561 4,095,180 8.0948 3.75%
2024-04-30 0 20 8.090 8.090 8.170 122,870,485 7.559 7.559 7.634 7.017 8.904 15,533,401 7.9101 7.72%
2024-03-28 0 20 7.510 7.420 7.520 65,434,643 7.017 6.933 7.026 6.447 9.624 8,268,435 7.9138 8.68%
2024-02-29 0 19 6.910 6.900 7.000 3,985,653 6.456 6.447 6.541 5.915 7.288 620,852 6.4196 6.47%
2024-01-31 0 22 6.490 6.460 6.500 13,372,863 6.064 6.036 6.073 5.924 8.409 1,945,501 6.8737 -4.70%
2023-12-29 0 19 6.810 6.780 6.810 2,353,928 6.363 6.335 6.363 5.793 7.550 385,397 6.1078 -13.14%
2023-11-30 0 22 7.840 7.770 7.900 78,711,769 7.325 7.260 7.381 6.270 7.886 11,570,242 6.8029 9.19%
2023-10-31 0 20 7.180 6.950 7.200 1,517,647 6.709 6.494 6.727 6.363 6.755 232,887 6.5167 -2.18%
2023-09-29 0 19 7.340 6.900 7.520 42,543,820 6.858 6.447 7.026 5.681 7.167 6,422,038 6.6247 20.72%
2023-08-31 0 23 6.080 6.080 6.120 3,399,456 5.681 5.681 5.718 5.634 6.027 583,715 5.8238 -4.10%
2023-07-31 0 20 6.340 6.330 6.390 6,311,420 5.924 5.915 5.971 5.718 5.980 1,077,314 5.8585 2.42%
2023-06-30 0 21 6.190 6.160 6.190 16,683,885 5.784 5.756 5.784 5.728 6.167 2,824,067 5.9078 0.50%
2023-05-31 0 21 6.270 6.220 6.310 5,609,737 5.755 5.709 5.791 5.709 6.058 955,859 5.8688 -1.42%
2023-04-28 0 17 6.360 6.330 6.360 4,525,085 5.837 5.810 5.837 5.746 6.030 770,309 5.8744 -2.45%
2023-03-31 0 23 6.520 6.430 6.520 6,679,912 5.984 5.902 5.984 5.764 6.085 1,128,988 5.9167 -1.21%
2023-02-28 0 20 6.600 6.570 6.600 28,201,640 6.058 6.030 6.058 5.865 7.021 4,496,012 6.2726 1.07%
2023-01-31 0 18 6.530 6.530 6.610 7,888,330 5.993 5.993 6.067 5.507 6.608 1,323,581 5.9598 4.31%
2022-12-30 0 20 6.260 6.250 6.280 32,718,377 5.746 5.736 5.764 5.690 6.847 5,289,855 6.1851 0.48%
2022-11-30 0 22 6.230 6.160 6.250 7,453,709 5.718 5.654 5.736 5.314 5.782 1,339,052 5.5664 2.13%
2022-10-31 0 20 6.100 5.850 6.100 3,104,615 5.599 5.369 5.599 5.149 6.048 551,310 5.6313 -1.29%
2022-09-30 0 21 6.180 5.890 6.280 3,024,360 5.672 5.406 5.764 5.369 6.315 502,499 6.0186 -10.17%
2022-08-31 0 23 6.880 6.800 6.880 7,639,436 6.315 6.241 6.315 5.957 7.379 1,200,135 6.3655 2.38%
2022-07-29 0 20 6.720 6.630 6.750 3,728,856 6.168 6.085 6.195 5.837 6.572 606,006 6.1532 0.30%
2022-06-30 0 21 6.700 6.530 6.700 4,605,478 6.149 5.993 6.149 5.690 6.562 769,777 5.9829 -4.84%
2022-05-31 0 20 7.100 6.700 7.100 3,200,845 6.462 6.098 6.462 5.397 6.553 550,876 5.8105 17.74%
2022-04-29 0 18 6.030 5.930 6.100 2,354,982 5.488 5.397 5.552 5.288 5.598 435,076 5.4128 0.50%
2022-03-31 0 23 6.000 5.950 6.080 2,145,925 5.461 5.416 5.534 5.015 5.780 404,093 5.3105 -5.51%
2022-02-28 0 17 6.350 6.160 6.350 1,563,539 5.780 5.607 5.780 5.552 6.544 253,355 6.1713 -11.56%
2022-01-31 0 21 7.180 7.060 7.180 48,144,201 6.535 6.426 6.535 5.370 6.553 7,582,731 6.3492 21.28%
2021-12-31 0 22 5.920 5.910 6.200 19,993,616 5.388 5.379 5.643 5.097 6.945 3,479,067 5.7468 -0.50%
2021-11-30 0 22 5.950 5.950 5.980 13,242,260 5.416 5.416 5.443 5.061 5.680 2,458,509 5.3863 1.02%
2021-10-29 0 18 5.890 5.760 5.890 2,151,554 5.361 5.243 5.361 4.961 5.734 408,504 5.2669 0.00%
2021-09-30 0 21 5.890 5.610 5.890 1,836,457 5.361 5.106 5.361 5.042 5.416 353,883 5.1894 3.33%
2021-08-31 0 22 5.700 5.590 5.720 4,035,854 5.188 5.088 5.206 5.052 5.689 757,207 5.3299 -4.20%
2021-07-30 0 21 5.950 5.810 5.990 14,261,128 5.416 5.288 5.452 5.042 6.280 2,546,841 5.5995 -14.51%
2021-06-30 0 21 6.960 6.900 6.960 57,186,524 6.335 6.280 6.335 5.916 6.781 8,758,864 6.5290 5.94%
2021-05-31 0 20 6.570 6.440 6.580 26,014,690 5.980 5.862 5.989 5.240 6.196 4,415,198 5.8921 5.41%
2021-04-30 0 19 6.290 6.180 6.300 120,637,139 5.673 5.574 5.682 5.547 7.621 18,809,468 6.4136 -0.94%
2021-03-31 0 23 6.350 6.310 6.350 10,063,371 5.727 5.691 5.727 5.628 6.124 1,733,054 5.8067 -3.79%
2021-02-26 0 18 6.600 6.510 6.600 28,575,846 5.953 5.872 5.953 5.817 7.513 4,279,470 6.6774 -8.46%
2021-01-29 0 20 7.210 7.130 7.240 15,331,536 6.503 6.431 6.530 6.314 7.161 2,270,565 6.7523 -3.22%
2020-12-31 0 22 7.450 7.430 7.480 106,785,458 6.719 6.701 6.746 6.656 8.388 13,914,322 7.6745 -17.04%
2020-11-30 0 21 8.980 8.800 8.980 26,981,155 8.099 7.937 8.099 6.864 9.010 3,557,577 7.5841 15.42%
2020-10-30 0 18 7.780 7.780 7.800 100,093,950 7.017 7.017 7.035 5.565 13.98 11,807,404 8.4772 15.09%
2020-09-30 0 22 6.760 6.480 6.760 6,666,758 6.097 5.845 6.097 5.412 8.117 956,600 6.9692 -8.89%
2020-08-31 0 21 7.420 6.600 7.450 13,111,088 6.692 5.953 6.719 5.412 6.855 2,099,599 6.2446 19.29%
2020-07-31 0 22 6.220 5.800 6.220 4,319,971 5.610 5.231 5.610 4.438 5.727 858,599 5.0314 23.17%
2020-06-30 0 21 5.050 4.900 5.060 325,068 4.555 4.419 4.564 4.203 4.780 69,850 4.6538 -4.72%
2020-05-29 0 20 5.300 4.800 5.300 961,928 4.780 4.329 4.780 4.492 5.231 208,319 4.6176 6.21%
2020-04-29 0 19 4.990 4.520 4.990 258,413 4.501 4.077 4.501 4.158 4.510 58,596 4.4101 0.20%
2020-03-31 0 22 4.980 4.440 4.980 608,033 4.492 4.005 4.492 3.626 4.600 140,143 4.3387 10.42%
2020-02-28 0 20 4.510 4.200 4.890 491,087 4.068 3.788 4.410 3.878 4.546 115,197 4.2630 2.97%
2020-01-31 0 20 4.380 4.200 4.380 557,063 3.950 3.788 3.950 3.878 4.780 126,062 4.4189 -15.12%
2019-12-31 0 20 5.160 4.900 5.300 2,201,326 4.654 4.419 4.780 4.474 4.997 476,532 4.6195 -3.91%
2019-11-29 0 21 5.370 5.100 5.380 1,181,408 4.843 4.600 4.852 4.510 5.222 242,701 4.8678 -4.79%
2019-10-31 0 21 5.640 5.450 5.790 1,764,497 5.087 4.916 5.222 4.870 5.357 346,921 5.0862 -4.41%
2019-09-30 0 21 5.900 5.510 5.900 2,376,174 5.321 4.970 5.321 4.916 5.412 456,907 5.2006 0.17%
2019-08-30 0 22 5.890 5.520 5.910 4,399,736 5.312 4.979 5.330 4.825 5.403 836,376 5.2605 -0.67%
2019-07-31 0 22 5.930 5.330 5.950 7,022,243 5.348 4.807 5.367 4.798 5.403 1,324,931 5.3001 1.19%
2019-06-28 0 19 5.860 5.500 5.860 1,838,584 5.285 4.961 5.285 4.688 5.312 355,466 5.1723 3.02%
2019-05-31 0 21 5.800 5.200 5.800 2,686,629 5.131 4.600 5.131 4.582 5.175 561,742 4.7827 10.48%
2019-04-30 0 19 5.250 5.180 5.300 2,846,937 4.644 4.582 4.688 4.078 4.644 644,042 4.4204 4.58%
2019-03-29 0 21 5.020 5.020 5.150 1,415,587 4.441 4.441 4.556 4.441 4.812 307,659 4.6012 -4.38%
2019-02-28 0 17 5.250 5.150 5.270 248,607 4.644 4.556 4.662 4.556 4.918 52,568 4.7293 -4.37%
2019-01-31 0 22 5.490 5.320 5.490 1,890,146 4.856 4.706 4.856 4.768 5.122 384,594 4.9147 -4.02%
2018-12-31 0 19 5.720 5.600 5.790 5,490,970 5.060 4.954 5.122 4.865 5.484 1,088,043 5.0466 -1.04%
2018-11-30 0 22 5.780 5.770 5.780 8,252,073 5.113 5.104 5.113 4.600 5.529 1,637,859 5.0383 5.09%
2018-10-31 0 21 5.500 5.400 5.500 4,401,951 4.865 4.777 4.865 4.387 4.874 910,330 4.8356 -1.61%
2018-09-28 0 19 5.590 5.400 5.590 10,521,954 4.945 4.777 4.945 4.502 5.245 2,202,879 4.7765 7.50%
2018-08-31 0 23 5.200 5.000 5.200 4,715,925 4.600 4.423 4.600 3.981 4.865 1,078,604 4.3722 3.79%
2018-07-31 0 21 5.010 4.870 5.090 4,616,405 4.432 4.308 4.502 4.211 4.556 1,035,080 4.4600 0.20%
2018-06-29 0 20 5.000 5.000 5.130 5,248,241 4.423 4.423 4.538 4.067 4.511 1,216,301 4.3149 1.02%
2018-05-31 0 21 5.070 4.970 5.070 12,203,014 4.378 4.292 4.378 3.454 4.473 3,047,389 4.0044 25.19%
2018-04-30 0 19 4.050 3.960 4.050 1,205,181 3.497 3.420 3.497 3.359 3.497 352,147 3.4224 3.05%
2018-03-29 0 21 3.930 3.930 4.000 1,549,994 3.394 3.394 3.454 3.351 3.541 451,446 3.4334 0.51%
2018-02-28 0 18 3.910 3.890 3.950 813,613 3.377 3.359 3.411 3.282 3.454 241,674 3.3666 -2.25%
2018-01-31 0 22 4.000 3.950 4.000 2,439,079 3.454 3.411 3.454 3.359 3.454 711,590 3.4276 1.01%
2017-12-29 0 19 3.960 3.950 3.960 1,783,309 3.420 3.411 3.420 3.195 3.454 532,332 3.3500 -1.00%
2017-11-30 0 22 4.000 3.950 4.000 1,899,548 3.454 3.411 3.454 3.359 3.601 549,239 3.4585 -3.85%
2017-10-31 0 20 4.160 4.160 4.200 618,812 3.592 3.592 3.627 3.541 3.696 170,689 3.6254 -2.12%
2017-09-29 0 21 4.250 4.200 4.280 2,680,248 3.670 3.627 3.696 3.532 3.748 734,519 3.6490 1.19%
2017-08-31 0 22 4.200 4.080 4.200 2,590,040 3.627 3.523 3.627 3.454 3.713 724,791 3.5735 0.00%
2017-07-31 0 21 4.200 4.120 4.200 3,463,274 3.627 3.558 3.627 3.515 3.886 925,247 3.7431 -6.46%
2017-06-30 0 22 4.490 4.410 4.500 56,808,401 3.877 3.808 3.886 3.670 4.836 14,362,079 3.9554 4.42%
2017-05-31 0 20 4.300 4.250 4.300 4,516,798 3.713 3.670 3.713 3.605 3.903 1,216,867 3.7118 1.56%
2017-04-28 0 17 4.290 4.210 4.320 1,307,741 3.656 3.588 3.682 3.537 3.665 359,742 3.6352 -0.23%
2017-03-31 0 23 4.300 4.300 4.400 3,706,946 3.665 3.665 3.750 3.503 3.878 980,384 3.7811 0.94%
2017-02-28 0 20 4.260 4.130 4.260 1,404,498 3.631 3.520 3.631 3.494 3.639 394,825 3.5573 1.67%
2017-01-27 0 19 4.190 4.160 4.190 1,518,520 3.571 3.545 3.571 3.418 3.835 417,939 3.6334 -0.24%
2016-12-30 0 20 4.200 4.020 4.250 8,337,687 3.580 3.426 3.622 3.256 3.835 2,319,020 3.5953 -6.67%
2016-11-30 0 22 4.500 4.450 4.510 7,019,011 3.835 3.793 3.844 3.597 4.006 1,834,495 3.8261 -4.05%
2016-10-31 0 19 4.690 4.620 4.700 16,471,986 3.997 3.938 4.006 3.034 4.031 4,471,546 3.6837 30.28%
2016-09-30 0 21 3.600 3.560 3.600 5,922,374 3.068 3.034 3.068 2.881 3.068 1,977,876 2.9943 4.35%
2016-08-31 0 22 3.450 3.450 3.480 10,477,035 2.940 2.940 2.966 2.864 3.111 3,560,810 2.9423 -1.15%
2016-07-29 0 20 3.490 3.450 3.490 18,772,567 2.974 2.940 2.974 2.659 3.460 5,819,877 3.2256 -7.18%
2016-06-30 0 21 3.760 3.710 3.760 63,284,018 3.205 3.162 3.205 2.651 3.281 20,568,759 3.0767 19.70%
2016-05-31 0 21 3.200 3.200 3.280 3,264,422 2.677 2.677 2.744 2.518 2.736 1,235,857 2.6414 0.95%
2016-04-29 0 20 3.170 3.050 3.170 4,005,908 2.652 2.552 2.652 2.418 2.652 1,575,571 2.5425 5.67%
2016-03-31 0 21 3.000 2.970 3.000 2,614,862 2.510 2.485 2.510 2.326 2.510 1,081,898 2.4169 1.69%
2016-02-29 0 18 2.950 2.860 2.950 1,551,898 2.468 2.393 2.468 2.376 2.510 630,420 2.4617 0.68%
2016-01-29 0 20 2.930 2.880 2.930 6,833,981 2.451 2.409 2.451 2.301 2.552 2,790,511 2.4490 -2.01%
2015-12-31 0 22 2.990 2.900 3.000 6,230,168 2.501 2.426 2.510 2.192 2.501 2,637,746 2.3619 3.10%
2015-11-30 0 21 2.900 2.770 2.900 1,821,425 2.426 2.317 2.426 2.117 2.426 785,455 2.3189 7.41%
2015-10-30 0 20 2.700 2.700 2.750 5,667,026 2.259 2.259 2.301 2.033 2.301 2,558,256 2.2152 -2.88%
2015-09-30 0 20 2.780 2.580 2.780 6,072,078 2.326 2.158 2.326 1.882 2.326 2,992,641 2.0290 11.20%
2015-08-31 0 21 2.500 2.350 2.540 10,333,804 2.091 1.966 2.125 1.840 2.301 4,821,146 2.1434 -3.10%
2015-07-31 0 22 2.580 2.450 2.650 5,264,377 2.158 2.050 2.217 1.598 2.535 2,649,461 1.9870 -14.85%
2015-06-30 0 22 3.030 3.030 3.110 88,933,912 2.535 2.535 2.602 2.377 3.171 31,670,640 2.8081 2.75%
2015-05-29 0 19 3.010 3.010 3.050 6,738,721 2.467 2.467 2.500 2.180 2.656 2,841,186 2.3718 8.27%
2015-04-30 0 19 2.780 2.780 2.800 26,978,303 2.279 2.279 2.295 1.926 2.869 11,478,333 2.3504 10.32%
2015-03-31 0 22 2.520 2.520 2.560 6,922,024 2.065 2.065 2.098 2.065 2.213 3,307,498 2.0928 -4.91%
2015-02-27 0 18 2.650 2.650 2.690 2,740,838 2.172 2.172 2.205 1.992 2.287 1,257,286 2.1800 -1.85%
2015-01-30 0 21 2.700 2.700 2.770 2,090,012 2.213 2.213 2.270 2.139 2.328 929,330 2.2489 -3.57%
2014-12-31 0 21 2.800 2.750 2.900 5,697,181 2.295 2.254 2.377 2.090 2.352 2,518,232 2.2624 0.00%
2014-11-28 0 20 2.800 2.730 2.800 9,511,910 2.295 2.238 2.295 2.180 2.320 4,226,580 2.2505 1.82%
2014-10-31 0 21 2.750 2.720 2.750 5,583,769 2.254 2.229 2.254 2.090 2.279 2,496,149 2.2370 3.77%
2014-09-30 0 21 2.650 2.650 2.700 3,734,422 2.172 2.172 2.213 2.106 2.295 1,661,375 2.2478 -3.64%
2014-08-29 0 21 2.750 2.710 2.750 4,447,243 2.254 2.221 2.254 2.049 2.410 1,966,759 2.2612 1.10%
2014-07-31 0 22 2.720 2.660 2.740 48,233,556 2.229 2.180 2.246 1.851 2.606 20,978,645 2.2992 21.46%
2014-06-30 0 20 2.300 2.300 2.370 16,522,948 1.835 1.835 1.891 1.484 1.899 9,883,534 1.6718 17.95%
2014-05-30 0 20 1.950 1.920 1.950 11,911,220 1.556 1.532 1.556 1.516 1.596 7,638,858 1.5593 1.04%
2014-04-30 0 20 1.930 1.930 1.940 5,658,976 1.540 1.540 1.548 1.524 1.851 3,402,904 1.6630 -16.81%
2014-03-31 0 21 2.320 2.300 2.380 7,738,503 1.851 1.835 1.899 1.827 2.099 3,843,492 2.0134 -11.45%
2014-02-28 0 19 2.620 2.620 2.640 19,753,940 2.091 2.091 2.107 1.532 2.250 10,077,889 1.9601 21.30%
2014-01-30 0 21 2.160 2.120 2.160 32,627,081 1.724 1.692 1.724 1.389 1.724 22,673,246 1.4390 18.03%
2013-12-31 0 20 1.830 1.820 1.850 13,591,747 1.460 1.452 1.476 1.405 1.556 9,093,207 1.4947 -4.19%
2013-11-29 0 21 1.910 1.880 1.920 11,254,039 1.524 1.500 1.532 1.444 1.668 7,319,073 1.5376 -1.55%
2013-10-31 15 21 1.940 1.910 1.940 10,595,613 1.548 1.524 1.548 1.444 1.740 6,715,711 1.5777 10.86%
2013-09-30 10 20 - - - 6,349,055 1.397 - - 1.357 1.492 4,414,778 1.4381 -5.91%
2013-08-30 0 21 1.860 1.800 1.870 7,961,956 1.484 1.436 1.492 1.436 1.644 5,129,230 1.5523 -7.00%
2013-07-31 0 22 2.000 2.000 2.010 19,707,623 1.596 1.596 1.604 1.580 2.075 11,646,394 1.6922 -22.37%
2013-06-28 0 19 2.640 2.600 2.720 1,613,125 2.056 2.025 2.118 1.947 2.227 781,111 2.0652 -7.69%
2013-05-31 0 21 2.860 2.860 2.970 3,206,178 2.227 2.227 2.313 2.103 2.375 1,407,939 2.2772 -7.74%
2013-04-30 0 20 3.100 3.070 3.100 4,693,510 2.414 2.391 2.414 2.103 2.414 2,042,270 2.2982 1.64%
2013-03-28 0 20 3.050 3.050 3.100 6,185,571 2.375 2.375 2.414 2.336 2.749 2,510,648 2.4637 -14.80%
2013-02-28 0 17 3.580 3.470 3.600 10,956,076 2.788 2.702 2.804 2.336 2.804 4,392,095 2.4945 19.33%
2013-01-31 0 22 3.000 3.000 3.130 12,919,190 2.336 2.336 2.438 2.181 2.648 5,225,982 2.4721 -3.23%
2012-12-31 0 19 0.310 0.300 0.320 4,169,941 2.414 2.336 2.492 2.219 2.414 1,793,915 2.3245 3.33%
2012-11-30 0 22 0.300 0.300 0.305 3,554,840 2.336 2.336 2.375 2.297 2.453 1,503,924 2.3637 -1.64%
2012-10-31 0 20 0.305 0.295 0.305 4,749,840 2.375 2.297 2.375 2.258 2.414 2,043,241 2.3247 -1.61%
2012-09-28 0 20 0.310 0.305 0.310 5,724,690 2.414 2.375 2.414 2.297 2.414 2,436,686 2.3494 1.64%
2012-08-31 0 23 0.305 0.295 0.305 8,619,945 2.375 2.297 2.375 2.181 2.375 3,802,699 2.2668 5.17%
2012-07-31 0 21 0.290 0.280 0.290 4,448,445 2.258 2.181 2.258 1.947 2.414 1,977,881 2.2491 5.89%
2012-06-29 0 21 0.280 0.275 0.285 13,618,982 2.133 2.095 2.171 1.980 2.742 5,610,397 2.4275 -21.13%
2012-05-31 0 22 0.355 0.340 0.355 60,077,819 2.704 2.590 2.704 2.475 2.894 22,162,932 2.7107 -4.05%
2012-04-30 0 18 0.370 0.370 0.375 31,855,355 2.818 2.818 2.856 2.171 2.856 12,374,665 2.5742 32.14%
2012-03-30 0 22 0.280 0.280 0.290 39,370,710 2.133 2.133 2.209 2.057 2.666 16,472,595 2.3901 -3.45%
2012-02-29 0 21 0.290 0.295 0.300 24,280,771 2.209 2.247 2.285 1.767 2.285 12,244,426 1.9830 9.43%
2012-01-31 0 18 0.265 0.260 0.270 12,682,230 2.018 1.980 2.057 1.577 2.095 6,992,989 1.8136 16.23%
2011-12-30 0 20 0.228 0.226 0.228 2,037,356 1.737 1.721 1.737 1.607 1.904 1,176,876 1.7312 -2.15%
2011-11-30 0 22 0.233 0.233 0.244 7,453,920 1.775 1.775 1.858 1.683 2.095 3,937,626 1.8930 -6.43%
2011-10-31 0 20 0.249 0.245 0.250 18,925,105 1.897 1.866 1.904 1.622 1.980 10,851,196 1.7441 5.06%
2011-09-30 0 20 0.237 0.232 0.237 14,891,445 1.805 1.767 1.805 1.676 2.171 8,095,030 1.8396 -15.36%
2011-08-31 0 23 0.280 0.275 0.280 20,088,595 2.133 2.095 2.133 1.980 2.818 8,796,771 2.2836 -20.00%
2011-07-29 0 20 0.350 0.350 0.360 8,374,745 2.666 2.666 2.742 2.285 2.894 3,346,037 2.5029 9.38%
2011-06-30 0 21 0.320 0.320 0.325 18,441,980 2.437 2.437 2.475 2.361 2.971 6,956,753 2.6509 -15.79%
2011-05-31 0 20 0.380 0.375 0.380 13,147,392 2.894 2.856 2.894 2.780 3.013 4,616,983 2.8476 -3.94%
2011-04-29 0 18 0.400 0.390 0.400 18,919,670 3.013 2.938 3.013 2.674 3.088 6,585,951 2.8727 9.59%
2011-03-31 0 23 0.365 0.360 0.365 17,033,710 2.749 2.712 2.749 2.636 3.013 6,149,436 2.7700 -6.41%
2011-02-28 0 18 0.390 0.380 0.390 12,523,005 2.938 2.862 2.938 2.787 3.239 4,177,169 2.9980 -6.02%
2011-01-31 0 21 0.415 0.415 0.425 56,411,655 3.126 3.126 3.201 3.088 3.503 16,815,142 3.3548 -3.49%
2010-12-31 0 22 0.430 0.430 0.435 32,743,040 3.239 3.239 3.277 2.938 3.352 10,318,666 3.1732 2.38%
2010-11-30 0 22 0.420 0.415 0.425 72,497,515 3.164 3.126 3.201 2.975 3.578 22,608,830 3.2066 -4.55%
2010-10-29 0 20 0.440 0.430 0.440 51,342,861 3.314 3.239 3.314 2.975 3.352 16,200,009 3.1693 8.64%
2010-09-30 0 21 0.405 0.405 0.410 43,648,599 3.051 3.051 3.088 2.787 3.239 14,667,693 2.9758 9.46%
2010-08-31 0 22 0.370 0.365 0.370 75,849,485 2.787 2.749 2.787 2.749 3.842 23,592,654 3.2150 -6.33%
2010-07-30 0 21 0.395 0.390 0.395 15,877,070 2.975 2.938 2.975 2.749 3.013 5,517,803 2.8774 1.28%
2010-06-30 0 21 0.390 0.385 0.395 8,717,749 2.938 2.900 2.975 2.862 3.201 2,891,373 3.0151 -7.14%
2010-05-31 0 20 0.420 0.415 0.425 33,882,405 3.164 3.126 3.201 2.795 3.615 10,554,825 3.2101 -12.49%
2010-04-30 0 19 0.485 0.485 0.490 118,810,785 3.615 3.615 3.653 3.578 4.249 30,055,664 3.9530 -8.49%
2010-03-31 0 23 0.530 0.520 0.530 151,720,147 3.951 3.876 3.951 3.280 4.175 40,462,868 3.7496 16.48%
2010-02-26 0 18 0.455 0.450 0.455 31,154,469 3.392 3.355 3.392 2.758 3.392 10,242,259 3.0418 13.75%
2010-01-29 0 20 0.400 0.400 0.405 90,910,403 2.982 2.982 3.019 2.721 3.653 28,770,155 3.1599 6.67%
2009-12-31 0 22 0.375 0.370 0.380 42,146,316 2.795 2.758 2.833 2.535 3.094 14,903,077 2.8280 -1.32%
2009-11-30 0 21 0.380 0.375 0.380 66,773,030 2.833 2.795 2.833 2.497 2.945 24,527,291 2.7224 11.76%
2009-10-30 0 20 0.340 0.340 0.345 29,538,990 2.535 2.535 2.572 2.311 2.609 11,784,346 2.5066 3.03%
2009-09-30 0 22 0.330 0.330 0.335 22,621,355 2.460 2.460 2.497 2.423 2.721 8,903,052 2.5409 -1.49%
2009-08-31 0 21 0.335 0.330 0.335 50,065,175 2.497 2.460 2.497 2.385 3.019 18,675,361 2.6808 -15.19%
2009-07-31 0 22 0.395 0.395 0.400 59,162,122 2.945 2.945 2.982 2.646 3.056 20,679,162 2.8610 3.95%
2009-06-30 0 22 0.380 0.375 0.380 141,020,805 2.833 2.795 2.833 2.535 3.243 48,084,582 2.9328 -2.56%
2009-05-29 0 19 0.390 0.390 0.395 152,914,520 2.907 2.907 2.945 2.006 2.945 63,954,269 2.3910 47.62%
2009-04-30 0 20 0.270 0.265 0.270 129,761,130 1.970 1.933 1.970 1.816 2.261 64,146,176 2.0229 5.88%
2009-03-31 0 22 0.255 0.255 0.260 92,628,579 1.860 1.860 1.897 1.641 2.042 51,098,277 1.8128 0.00%
2009-02-27 0 20 0.255 0.250 0.255 24,274,485 1.860 1.824 1.860 1.758 2.225 12,119,353 2.0030 -8.93%
2009-01-30 0 18 0.280 0.280 0.285 19,595,854 2.042 2.042 2.079 1.970 2.480 8,831,788 2.2188 -6.67%
2008-12-31 0 21 0.300 0.300 0.305 34,125,120 2.188 2.188 2.225 1.897 2.553 15,234,050 2.2401 15.38%
2008-11-28 0 20 0.260 0.255 0.260 19,487,848 1.897 1.860 1.897 1.860 2.699 8,806,889 2.2128 -7.14%
2008-10-31 0 21 0.280 0.275 0.280 23,217,810 2.042 2.006 2.042 1.641 3.283 10,126,468 2.2928 -30.00%
2008-09-30 0 21 0.400 0.400 0.425 67,793,313 2.918 2.918 3.100 2.371 5.179 17,672,068 3.8362 -27.27%
2008-08-29 0 19 0.550 0.540 0.550 33,008,942 4.012 3.939 4.012 3.720 5.106 7,479,483 4.4133 -20.29%
2008-07-31 0 22 0.690 0.670 0.690 34,585,092 5.033 4.887 5.033 4.887 5.471 6,739,964 5.1313 -5.48%
2008-06-30 0 20 0.730 0.720 0.740 57,851,182 5.325 5.252 5.398 5.106 6.346 10,007,713 5.7807 -10.98%
2008-05-30 0 20 0.820 0.820 0.830 102,220,530 5.981 5.981 6.054 4.523 6.273 18,208,230 5.6140 24.24%
2008-04-30 0 21 0.660 0.650 0.680 23,335,850 4.814 4.741 4.960 4.395 5.033 5,056,369 4.6151 6.07%
2008-03-31 0 19 0.630 0.610 0.640 29,343,230 4.539 4.395 4.611 3.746 4.899 6,638,084 4.4204 -8.70%
2008-02-29 0 19 0.690 0.670 0.690 33,742,873 4.971 4.827 4.971 3.962 5.115 7,317,278 4.6114 13.11%
2008-01-31 6 22 0.610 0.600 0.610 105,280,230 4.395 4.323 4.395 3.602 5.403 21,970,651 4.7919 -21.79%
2007-12-31 19 19 - - - 0 5.619 - - - - 0 - 0.00%
2007-11-30 6 22 - - - 95,348,740 5.619 - - 5.115 7.060 15,359,357 6.2079 -10.34%
2007-10-31 0 21 0.870 0.850 0.880 119,577,640 6.268 6.124 6.340 5.187 6.556 19,756,013 6.0527 17.57%
2007-09-28 0 19 0.740 0.730 0.750 110,981,950 5.331 5.259 5.403 4.257 5.403 23,293,465 4.7645 20.59%
2007-08-31 0 23 1.350 1.340 1.350 268,279,700 4.421 4.388 4.421 3.668 5.665 56,796,057 4.7236 -15.62%
2007-07-31 1 21 1.600 1.590 1.600 368,184,750 5.240 5.207 5.240 3.733 5.501 80,815,058 4.5559 40.35%
2007-06-29 0 20 1.140 1.090 1.140 106,166,550 3.733 3.569 3.733 3.275 3.897 29,567,602 3.5906 -3.39%
2007-05-31 0 21 1.180 1.170 1.190 184,380,685 3.864 3.831 3.897 3.438 4.159 48,548,189 3.7979 12.38%
2007-04-30 0 18 1.050 1.030 1.050 49,912,800 3.438 3.373 3.438 2.739 3.438 16,254,630 3.0707 22.65%
2007-03-30 0 22 0.870 0.870 0.880 103,630,615 2.803 2.803 2.836 2.513 3.319 37,419,662 2.7694 -12.12%
2007-02-28 0 18 0.990 0.990 1.000 238,338,100 3.190 3.190 3.222 2.803 3.802 72,570,628 3.2842 8.79%
2007-01-31 0 22 0.910 0.890 0.910 53,764,890 2.932 2.868 2.932 2.578 3.029 19,271,482 2.7899 8.33%
2006-12-29 0 19 0.840 0.840 0.850 25,268,150 2.707 2.707 2.739 2.449 2.771 9,704,013 2.6039 -2.33%
2006-11-30 0 22 0.860 0.840 0.860 82,994,200 2.771 2.707 2.771 2.256 2.836 32,159,479 2.5807 19.44%
2006-10-31 0 20 0.720 0.700 0.720 33,234,650 2.320 2.256 2.320 1.966 2.352 15,204,609 2.1858 16.13%
2006-09-29 0 21 0.620 0.620 0.630 19,516,700 1.998 1.998 2.030 1.933 2.159 9,537,987 2.0462 0.00%
2006-08-31 0 23 0.620 0.610 0.620 49,822,675 1.998 1.966 1.998 1.434 2.030 29,093,420 1.7125 6.90%
2006-07-31 0 21 0.580 0.570 0.580 9,795,200 1.869 1.837 1.869 1.837 2.127 5,080,099 1.9282 -12.12%
2006-06-30 0 22 0.660 0.600 0.660 21,021,998 2.127 1.933 2.127 1.772 2.127 10,855,858 1.9365 1.54%
2006-05-30 0 20 0.650 0.620 0.650 53,105,950 2.095 1.998 2.095 1.901 2.352 24,902,416 2.1326 -1.52%
2006-04-28 0 17 0.660 0.660 0.670 73,458,800 2.127 2.127 2.159 2.095 2.464 31,780,679 2.3114 -7.76%
2006-03-31 0 23 0.730 0.720 0.730 115,813,850 2.306 2.274 2.306 1.958 2.464 52,308,596 2.2141 0.00%
2006-02-28 1 20 0.730 0.720 0.730 147,662,100 2.306 2.274 2.306 1.927 2.590 62,962,819 2.3452 21.67%
2006-01-27 0 19 0.600 0.600 0.610 44,809,350 1.895 1.895 1.927 1.579 1.958 25,483,066 1.7584 15.38%
2005-12-30 0 20 0.520 0.510 0.520 11,912,600 1.642 1.611 1.642 1.405 1.642 7,948,716 1.4987 11.83%
2005-11-30 0 22 0.465 0.465 0.470 55,485,475 1.469 1.469 1.484 1.327 1.642 38,735,147 1.4324 0.00%
2005-10-31 0 20 0.465 0.460 0.465 39,398,200 1.469 1.453 1.469 1.200 2.148 24,153,267 1.6312 -29.55%
2005-09-30 0 21 0.660 0.660 0.670 72,193,594 2.085 2.085 2.116 1.642 2.179 36,789,207 1.9624 26.92%
2005-08-31 0 23 0.520 0.520 0.530 60,290,216 1.642 1.642 1.674 1.532 1.863 35,900,237 1.6794 -1.89%
2005-07-29 0 20 0.530 0.520 0.540 41,350,042 1.674 1.642 1.706 1.548 2.116 23,330,058 1.7724 -20.90%
2005-06-30 0 22 0.670 0.670 0.680 20,370,450 2.116 2.116 2.148 2.085 2.369 9,302,261 2.1898 -8.22%
2005-05-31 0 20 0.730 0.730 0.740 18,840,101 2.306 2.306 2.337 2.242 2.400 8,108,608 2.3235 -2.67%
2005-04-29 0 20 0.750 0.740 0.760 68,565,410 2.369 2.337 2.400 2.066 2.590 29,330,449 2.3377 6.71%
2005-03-31 0 21 0.720 0.710 0.720 87,131,950 2.220 2.189 2.220 2.127 2.960 33,176,742 2.6263 -22.58%
2005-02-28 0 17 0.930 0.930 0.940 36,062,784 2.867 2.867 2.898 2.775 2.991 12,584,483 2.8657 -1.06%
2005-01-31 0 21 0.940 0.940 0.950 110,306,200 2.898 2.898 2.929 2.744 3.237 36,814,753 2.9962 -7.84%
2004-12-31 0 22 1.020 1.020 1.030 109,462,820 3.145 3.145 3.175 3.083 3.484 33,864,058 3.2324 -6.42%
2004-11-30 0 22 1.090 1.080 1.090 278,995,954 3.360 3.330 3.360 2.991 3.638 84,725,829 3.2929 9.00%
2004-10-29 0 19 1.000 0.990 1.010 233,919,900 3.083 3.052 3.114 2.621 3.360 75,810,820 3.0856 19.05%
2004-09-30 0 21 0.840 0.840 0.850 46,088,200 2.590 2.590 2.621 2.374 2.713 17,703,517 2.6033 -1.18%
2004-08-31 0 22 0.850 0.840 0.850 109,030,650 2.621 2.590 2.621 2.466 2.806 41,877,998 2.6035 3.66%
2004-07-30 0 21 0.820 0.810 0.820 43,312,928 2.528 2.497 2.528 2.343 2.960 16,318,504 2.6542 -7.87%
2004-06-30 1 21 0.890 0.870 0.890 35,472,730 2.744 2.682 2.744 2.497 3.145 12,849,808 2.7606 -11.00%
2004-05-31 0 20 1.000 0.990 1.000 19,756,930 3.083 3.052 3.083 2.836 3.237 6,407,713 3.0833 0.00%
2004-04-30 0 19 1.000 0.960 1.000 19,592,200 3.083 2.960 3.083 2.898 3.391 6,157,458 3.1819 -2.76%
2004-03-31 0 23 1.050 1.050 1.070 70,667,801 3.171 3.171 3.231 2.899 3.714 21,560,644 3.2776 -8.70%
2004-02-27 1 20 1.150 1.150 1.160 217,186,090 3.473 3.473 3.503 2.355 3.895 70,303,165 3.0893 36.90%
2004-01-30 0 19 0.840 0.800 0.840 38,041,475 2.536 2.416 2.536 2.355 2.597 15,718,854 2.4201 2.44%
2003-12-31 0 21 0.820 0.790 0.820 49,857,900 2.476 2.386 2.476 2.265 2.657 21,784,182 2.2887 1.23%
2003-11-28 0 20 8.100 7.850 8.100 135,494,735 2.446 2.370 2.446 1.412 2.567 74,406,328 1.8210 70.53%
2003-10-31 0 22 4.750 4.650 4.750 17,369,250 1.434 1.404 1.434 1.298 1.525 12,687,018 1.3691 5.56%
2003-09-30 0 21 4.500 4.375 4.500 8,995,475 1.359 1.321 1.359 1.314 1.510 6,669,709 1.3487 -1.10%
2003-08-29 0 21 4.550 4.400 4.575 5,530,375 1.374 1.329 1.381 1.054 1.449 4,592,881 1.2041 30.34%
2003-07-31 0 22 3.650 3.600 3.650 5,157,825 1.054 1.040 1.054 1.018 1.069 4,916,997 1.0490 1.39%
2003-06-30 0 20 3.600 3.675 3.700 2,566,725 1.040 1.061 1.069 1.025 1.069 2,448,110 1.0485 -2.04%
2003-05-30 0 20 3.675 - 3.675 5,067,775 1.061 - 1.061 1.040 1.083 4,775,027 1.0613 -2.00%
2003-04-30 0 7 3.750 3.625 3.750 21,271,725 1.083 1.047 1.083 1.047 1.097 19,938,076 1.0669

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top