Dongjiang Environmental Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08230  2003-01-29  2010-09-27  2010-09-28
HK Main 00895  2010-09-28    
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 2.300 2.290 2.300 35,602,223 2.300 2.290 2.300 2.200 2.480 15,192,200 2.3435 -4.56%
2025-11-28 0 20 2.410 2.410 2.430 164,736,475 2.410 2.410 2.430 2.390 2.730 64,148,800 2.5680 -3.21%
2025-10-31 0 20 2.490 2.490 2.500 497,709,047 2.490 2.490 2.500 2.330 3.230 188,567,150 2.6394 -3.11%
2025-09-30 0 22 2.570 2.570 2.580 220,715,487 2.570 2.570 2.580 2.350 2.770 87,244,925 2.5298 1.18%
2025-08-29 0 21 2.540 2.540 2.550 270,913,266 2.540 2.540 2.550 2.460 2.950 100,151,650 2.7050 -3.05%
2025-07-31 0 22 2.620 2.620 2.630 1,561,868,645 2.620 2.620 2.630 2.570 3.700 510,499,050 3.0595 1.95%
2025-06-30 0 21 2.570 2.560 2.570 405,180,488 2.570 2.560 2.570 2.180 2.700 168,289,925 2.4076 14.22%
2025-05-30 0 20 2.250 2.230 2.250 1,026,733,462 2.250 2.230 2.250 1.790 2.640 463,278,950 2.2162 25.70%
2025-04-30 0 19 1.790 1.770 1.790 376,249,023 1.790 1.770 1.790 1.570 3.000 178,896,350 2.1032 -0.56%
2025-03-31 0 21 1.800 1.800 1.810 164,841,437 1.800 1.800 1.810 1.720 2.260 80,987,650 2.0354 4.05%
2025-02-28 0 20 1.730 1.720 1.730 27,563,359 1.730 1.720 1.730 1.650 1.860 15,623,550 1.7642 4.22%
2025-01-28 0 19 1.660 1.520 1.800 14,510,468 1.660 1.520 1.800 1.600 1.850 8,478,375 1.7115 -10.27%
2024-12-31 0 20 1.850 1.850 1.860 37,714,896 1.850 1.850 1.860 1.840 2.250 18,305,000 2.0604 -11.90%
2024-11-29 0 21 2.100 2.100 2.120 141,954,901 2.100 2.100 2.120 1.970 2.640 61,173,600 2.3205 -12.50%
2024-10-31 0 21 2.400 2.400 2.420 429,957,783 2.400 2.400 2.420 1.790 3.000 179,011,025 2.4019 32.60%
2024-09-30 0 19 1.810 1.790 1.810 46,808,188 1.810 1.790 1.810 1.360 1.820 28,950,625 1.6168 25.69%
2024-08-30 0 22 1.440 1.420 1.450 116,107,930 1.440 1.420 1.450 1.390 2.080 66,637,875 1.7424 -7.69%
2024-07-31 0 22 1.560 1.530 1.560 10,957,023 1.560 1.530 1.560 1.450 1.640 7,132,284 1.5363 -1.89%
2024-06-28 0 19 1.590 1.550 1.590 10,459,411 1.590 1.550 1.590 1.560 1.790 6,374,375 1.6409 -9.14%
2024-05-31 0 21 1.750 1.730 1.750 29,250,036 1.750 1.730 1.750 1.680 1.930 16,250,800 1.7999 0.00%
2024-04-30 0 20 1.750 1.740 1.760 21,826,264 1.750 1.740 1.760 1.640 1.870 12,491,077 1.7473 1.74%
2024-03-28 0 20 1.720 1.710 1.720 60,662,813 1.720 1.710 1.720 1.570 2.060 33,720,900 1.7990 2.99%
2024-02-29 0 19 1.670 1.640 1.670 7,140,021 1.670 1.640 1.670 1.500 1.750 4,377,104 1.6312 1.83%
2024-01-31 0 22 1.640 1.620 1.650 10,259,473 1.640 1.620 1.650 1.510 1.900 5,899,125 1.7392 -6.82%
2023-12-29 0 19 1.760 1.740 1.760 6,402,246 1.760 1.740 1.760 1.620 1.850 3,667,150 1.7458 -4.35%
2023-11-30 0 22 1.840 1.810 1.850 15,763,133 1.840 1.810 1.850 1.700 1.910 8,647,650 1.8228 2.79%
2023-10-31 0 20 1.790 1.720 1.790 5,584,981 1.790 1.720 1.790 1.630 1.840 3,228,475 1.7299 -2.72%
2023-09-29 0 19 1.840 1.830 1.860 9,738,244 1.840 1.830 1.860 1.780 2.010 5,122,750 1.9010 -5.64%
2023-08-31 0 23 1.950 1.940 1.950 36,434,142 1.950 1.940 1.950 1.940 2.490 16,432,050 2.2173 -16.67%
2023-07-31 0 20 2.340 2.340 2.360 10,486,272 2.340 2.340 2.360 2.190 2.390 4,592,900 2.2831 1.74%
2023-06-30 0 21 2.300 2.300 2.320 6,417,357 2.300 2.300 2.320 2.280 2.550 2,685,425 2.3897 -7.63%
2023-05-31 0 21 2.490 2.460 2.490 12,293,097 2.490 2.460 2.490 2.400 2.780 4,718,250 2.6054 -2.35%
2023-04-28 0 17 2.550 2.530 2.570 38,463,871 2.550 2.530 2.570 2.400 2.960 14,698,650 2.6168 3.66%
2023-03-31 0 23 2.460 2.440 2.460 11,149,672 2.460 2.440 2.460 2.420 2.610 4,414,075 2.5259 -0.81%
2023-02-28 0 20 2.480 2.450 2.480 11,907,902 2.480 2.450 2.480 2.440 2.610 4,681,750 2.5435 -1.98%
2023-01-31 0 18 2.530 2.530 2.540 6,619,337 2.530 2.530 2.540 2.400 2.650 2,634,050 2.5130 2.43%
2022-12-30 0 20 2.470 2.450 2.480 9,500,522 2.470 2.450 2.480 2.360 2.670 3,738,434 2.5413 -2.76%
2022-11-30 0 22 2.540 2.530 2.570 18,442,989 2.540 2.530 2.570 2.030 2.720 7,680,050 2.4014 22.71%
2022-10-31 0 20 2.070 2.040 2.070 5,313,764 2.070 2.040 2.070 2.010 2.480 2,315,955 2.2944 -14.46%
2022-09-30 0 21 2.420 2.410 2.510 8,023,342 2.420 2.410 2.510 2.410 2.810 3,023,125 2.6540 -13.88%
2022-08-31 0 23 2.810 2.780 2.810 18,529,182 2.810 2.780 2.810 2.700 2.990 6,533,350 2.8361 -3.77%
2022-07-29 0 20 2.920 2.900 2.920 87,934,759 2.920 2.900 2.920 2.658 3.860 27,296,816 3.2214 3.41%
2022-06-30 0 21 2.890 2.890 2.900 7,370,931 2.824 2.824 2.833 2.677 2.833 2,686,845 2.7433 4.33%
2022-05-31 0 20 2.770 2.750 2.770 5,633,383 2.706 2.687 2.706 2.589 2.833 2,116,797 2.6613 -3.48%
2022-04-29 0 18 2.870 2.750 2.870 5,483,657 2.804 2.687 2.804 2.687 3.283 1,823,725 3.0068 -12.77%
2022-03-31 0 23 3.290 3.220 3.300 18,278,885 3.215 3.146 3.224 3.009 3.605 5,616,850 3.2543 -9.62%
2022-02-28 0 17 3.640 3.630 3.640 8,408,752 3.557 3.547 3.557 3.469 3.713 2,339,351 3.5945 -3.19%
2022-01-31 0 21 3.760 3.740 3.760 9,579,021 3.674 3.654 3.674 3.430 3.732 2,657,548 3.6045 2.73%
2021-12-31 0 22 3.660 3.660 3.740 11,000,254 3.576 3.576 3.654 3.400 3.654 3,142,418 3.5006 3.39%
2021-11-30 0 22 3.540 3.530 3.540 12,324,327 3.459 3.449 3.459 3.293 3.566 3,627,160 3.3978 -0.28%
2021-10-29 0 18 3.550 3.520 3.550 18,603,459 3.469 3.439 3.469 3.390 3.859 5,150,752 3.6118 -9.90%
2021-09-30 0 21 3.940 3.920 3.940 33,864,119 3.850 3.830 3.850 3.693 3.957 8,821,027 3.8390 2.07%
2021-08-31 0 22 3.860 3.850 3.860 31,928,478 3.771 3.762 3.771 3.664 4.153 8,263,212 3.8639 -5.85%
2021-07-30 0 21 4.100 4.020 4.100 22,275,316 4.006 3.928 4.006 3.869 4.397 5,435,047 4.0985 -5.31%
2021-06-30 0 21 4.330 4.330 4.390 14,845,087 4.231 4.231 4.289 4.124 4.361 3,499,218 4.2424 -2.14%
2021-05-31 0 20 4.560 4.500 4.560 30,690,111 4.323 4.266 4.323 4.133 4.721 7,068,863 4.3416 -1.08%
2021-04-30 0 19 4.610 4.610 4.850 26,907,093 4.370 4.370 4.598 4.342 5.195 5,568,376 4.8321 -13.51%
2021-03-31 0 23 5.330 5.330 5.420 98,876,669 5.053 5.053 5.138 4.939 5.830 18,590,805 5.3186 -8.42%
2021-02-26 0 18 5.820 5.660 5.820 44,487,026 5.518 5.366 5.518 4.683 5.745 8,331,380 5.3397 17.58%
2021-01-29 0 20 4.950 4.950 5.000 45,029,282 4.693 4.693 4.740 4.693 5.574 8,859,392 5.0827 -9.17%
2020-12-31 0 22 5.450 5.450 5.490 37,312,041 5.167 5.167 5.205 4.844 5.375 7,332,350 5.0887 0.55%
2020-11-30 0 21 5.420 5.420 5.630 23,267,883 5.138 5.138 5.337 4.949 5.375 4,492,062 5.1798 -1.09%
2020-10-30 0 18 5.480 5.480 5.540 94,063,783 5.195 5.195 5.252 4.674 6.077 17,080,855 5.5070 5.79%
2020-09-30 0 22 5.180 5.180 5.240 111,149,505 4.911 4.911 4.968 4.323 4.977 24,225,447 4.5881 6.37%
2020-08-31 0 21 4.870 4.820 4.870 124,652,166 4.617 4.569 4.617 4.465 5.044 26,501,385 4.7036 0.62%
2020-07-31 0 22 4.840 4.830 4.840 115,498,247 4.588 4.579 4.588 4.503 5.046 24,126,717 4.7872 -5.09%
2020-06-30 0 21 5.270 5.260 5.300 43,247,945 4.835 4.825 4.862 4.660 5.137 8,682,845 4.9808 -0.75%
2020-05-29 0 20 5.310 5.300 5.310 44,499,864 4.871 4.862 4.871 4.871 5.449 8,755,025 5.0828 -9.39%
2020-04-29 0 19 5.860 5.820 5.860 18,372,984 5.376 5.339 5.376 4.752 5.504 3,604,937 5.0966 9.74%
2020-03-31 0 22 5.340 5.330 5.410 90,301,623 4.899 4.890 4.963 4.578 6.559 16,071,190 5.6189 -15.91%
2020-02-28 0 20 6.350 6.350 6.360 102,077,424 5.825 5.825 5.835 5.064 6.578 17,217,524 5.9287 7.63%
2020-01-31 0 20 5.900 5.900 5.990 40,644,215 5.413 5.413 5.495 5.266 6.119 7,109,239 5.7171 3.15%
2019-12-31 0 20 5.720 5.720 5.730 76,876,952 5.247 5.247 5.257 5.183 6.000 14,048,691 5.4722 -10.63%
2019-11-29 0 21 6.400 6.390 6.440 17,787,332 5.871 5.862 5.908 5.761 6.238 2,992,678 5.9436 -2.29%
2019-10-31 0 21 6.550 6.510 6.560 56,211,790 6.009 5.972 6.018 5.835 6.715 8,828,360 6.3672 -8.13%
2019-09-30 0 21 7.130 7.070 7.200 43,570,464 6.541 6.486 6.605 5.935 6.715 6,795,412 6.4117 9.86%
2019-08-30 0 22 6.490 6.420 6.490 42,230,300 5.954 5.890 5.954 5.697 6.568 7,005,993 6.0277 -8.33%
2019-07-31 0 22 7.080 7.080 7.170 25,219,252 6.495 6.495 6.578 6.458 7.321 3,709,283 6.7990 -9.12%
2019-06-28 0 19 7.950 7.860 7.950 15,746,320 7.147 7.066 7.147 6.716 7.282 2,235,880 7.0426 3.79%
2019-05-31 0 21 7.660 7.660 7.800 39,875,396 6.886 6.886 7.012 6.617 8.082 5,595,411 7.1264 -12.26%
2019-04-30 0 19 8.730 8.700 8.730 72,502,863 7.848 7.821 7.848 7.794 9.188 8,490,375 8.5394 -3.85%
2019-03-29 0 21 9.080 9.050 9.080 87,843,957 8.163 8.136 8.163 7.552 8.226 11,088,629 7.9220 4.13%
2019-02-28 0 17 8.720 8.710 8.810 47,082,546 7.839 7.830 7.920 7.219 8.541 6,003,625 7.8424 6.08%
2019-01-31 0 22 8.220 8.140 8.220 42,554,925 7.390 7.318 7.390 7.084 8.091 5,712,052 7.4500 -0.12%
2018-12-31 0 19 8.230 8.230 8.950 27,108,624 7.399 7.399 8.046 7.300 8.253 3,523,210 7.6943 -7.11%
2018-11-30 0 22 8.860 8.800 8.860 41,429,271 7.965 7.911 7.965 7.021 8.271 5,400,860 7.6709 15.21%
2018-10-31 0 21 7.690 7.680 7.690 73,939,671 6.913 6.904 6.913 6.832 8.325 9,960,055 7.4236 -16.05%
2018-09-28 0 19 9.160 9.160 9.230 83,436,759 8.235 8.235 8.298 7.893 8.882 10,103,314 8.2584 -6.53%
2018-08-31 0 23 9.800 9.800 9.850 299,530,276 8.810 8.810 8.855 8.738 11.40 29,606,488 10.117 -16.52%
2018-07-31 0 21 11.74 11.74 11.80 358,751,221 10.55 10.55 10.61 8.253 11.60 34,842,772 10.296 19.31%
2018-06-29 0 20 9.840 9.750 9.840 426,231,692 8.846 8.765 8.846 7.839 11.30 45,797,814 9.3068 -13.31%
2018-05-31 0 21 11.54 11.52 11.54 388,461,122 10.20 10.19 10.20 9.515 11.21 36,459,832 10.654 3.78%
2018-04-30 0 19 11.12 11.08 11.10 57,250,713 9.834 9.798 9.816 8.843 9.904 6,160,850 9.2927 5.50%
2018-03-29 0 21 10.54 10.40 10.54 100,088,177 9.321 9.197 9.321 9.108 9.816 10,638,102 9.4085 -3.13%
2018-02-28 0 18 10.88 10.78 10.88 125,381,277 9.621 9.533 9.621 8.613 9.957 13,498,437 9.2886 -2.16%
2018-01-31 0 22 11.12 11.12 11.16 153,021,508 9.834 9.834 9.869 9.780 10.97 14,747,143 10.376 -9.15%
2017-12-29 0 19 12.24 12.12 12.24 140,592,700 10.82 10.72 10.82 9.285 10.82 14,208,021 9.8953 7.18%
2017-11-30 0 22 11.42 11.36 11.42 138,617,972 10.10 10.05 10.10 9.727 10.88 13,274,992 10.442 -4.67%
2017-10-31 0 20 11.98 11.98 12.06 199,830,113 10.59 10.59 10.66 9.922 11.41 18,414,757 10.852 3.10%
2017-09-29 0 21 11.62 11.52 11.62 170,700,848 10.28 10.19 10.28 9.215 10.43 17,511,383 9.7480 7.59%
2017-08-31 0 22 10.80 10.78 10.80 275,601,248 9.551 9.533 9.551 8.914 10.06 29,201,809 9.4378 -3.74%
2017-07-31 0 21 11.22 11.22 11.24 248,926,706 9.922 9.922 9.940 9.851 11.11 23,854,516 10.435 -8.43%
2017-06-30 0 22 12.40 12.34 12.40 226,092,957 10.83 10.78 10.83 10.73 11.60 20,228,504 11.177 -2.36%
2017-05-31 0 20 12.70 12.52 12.70 189,665,756 11.10 10.94 11.10 10.19 11.25 17,617,518 10.766 -1.40%
2017-04-28 0 17 12.88 12.88 12.90 190,706,452 11.25 11.25 11.27 11.01 11.97 16,507,937 11.552 -4.17%
2017-03-31 0 23 13.44 13.38 13.44 318,779,377 11.74 11.69 11.74 11.41 12.23 27,010,800 11.802 2.91%
2017-02-28 0 20 13.06 13.06 13.08 160,099,207 11.41 11.41 11.43 11.17 11.87 13,906,790 11.512 -1.06%
2017-01-27 0 19 13.20 13.20 13.30 151,943,786 11.53 11.53 11.62 10.94 11.85 13,282,224 11.440 -2.22%
2016-12-30 0 20 13.50 13.50 13.52 155,224,935 11.80 11.80 11.81 10.38 12.16 13,693,987 11.335 -2.74%
2016-11-30 0 22 13.88 13.82 13.88 335,690,265 12.13 12.08 12.13 9.944 12.25 29,721,247 11.295 17.83%
2016-10-31 0 19 11.78 11.76 11.78 153,364,114 10.29 10.28 10.29 10.10 11.59 14,051,760 10.914 -6.06%
2016-09-30 0 21 12.54 12.54 12.62 195,594,132 10.96 10.96 11.03 10.96 12.20 17,049,715 11.472 -2.79%
2016-08-31 0 22 12.90 12.88 12.90 284,506,527 11.27 11.25 11.27 10.94 12.55 24,638,149 11.547 0.16%
2016-07-29 0 20 12.88 12.88 12.90 215,688,464 11.25 11.25 11.27 10.05 12.50 18,965,453 11.373 -3.01%
2016-06-30 0 21 13.28 13.26 13.28 196,402,468 11.60 11.59 11.60 10.07 11.81 17,786,306 11.042 5.53%
2016-05-31 4 21 12.68 12.60 12.72 167,080,586 11.00 10.93 11.03 9.123 11.10 16,461,747 10.150 12.61%
2016-04-29 0 20 11.26 11.24 11.26 189,098,029 9.765 9.747 9.765 9.019 10.20 19,723,973 9.5872 2.36%
2016-03-31 0 21 11.00 10.94 11.00 179,055,576 9.539 9.487 9.539 8.308 9.765 19,990,037 8.9572 10.22%
2016-02-29 0 18 9.980 9.930 10.00 98,229,547 8.655 8.611 8.672 7.458 9.314 11,517,417 8.5288 3.96%
2016-01-29 0 20 9.600 9.590 9.600 120,321,615 8.325 8.316 8.325 7.970 11.26 12,653,667 9.5088 -26.94%
2015-12-31 0 22 13.14 13.08 13.14 293,740,229 11.40 11.34 11.40 9.695 11.88 27,667,416 10.617 1.39%
2015-11-30 10 21 12.96 12.96 12.98 470,588,802 11.24 11.24 11.26 10.30 11.69 42,902,762 10.969 -13.37%
2015-10-30 4 20 - - - 235,065,789 12.97 - - 10.49 13.42 19,132,829 12.286 24.46%
2015-09-30 0 20 12.02 12.00 12.02 189,003,964 10.42 10.41 10.42 9.175 10.67 18,780,888 10.064 3.62%
2015-08-31 0 21 11.60 11.64 11.80 238,421,153 10.06 10.09 10.23 9.002 13.01 21,555,396 11.061 -10.63%
2015-07-31 2 22 12.98 12.76 13.10 516,529,040 11.26 11.07 11.36 9.973 14.66 42,587,592 12.129 -22.28%
2015-06-30 0 22 16.70 16.68 16.80 367,691,036 14.48 14.46 14.57 12.56 16.74 23,960,505 15.346 -9.81%
2015-05-29 0 19 46.50 46.85 47.00 464,300,407 16.06 16.18 16.23 13.66 16.23 31,695,674 14.649 10.58%
2015-04-30 15 19 42.05 42.05 42.30 523,961,121 14.52 14.52 14.61 14.02 16.06 34,835,265 15.041 38.32%
2015-03-31 5 22 - - - 245,985,507 10.50 - - 9.497 10.55 24,370,821 10.093 12.38%
2015-02-27 0 18 27.05 27.00 27.20 104,248,920 9.341 9.324 9.393 8.409 9.669 11,753,310 8.8698 0.56%
2015-01-30 0 21 26.90 26.65 26.90 204,392,510 9.289 9.203 9.289 8.979 10.36 21,422,830 9.5409 -0.92%
2014-12-31 1 21 27.15 27.15 27.20 338,495,274 9.376 9.376 9.393 8.081 10.29 36,442,557 9.2885 -9.35%
2014-11-28 0 20 29.95 29.90 29.95 194,619,758 10.34 10.33 10.34 10.05 11.40 18,097,986 10.754 -2.44%
2014-10-31 0 21 30.70 30.65 30.80 174,601,415 10.60 10.58 10.64 9.911 11.72 16,205,077 10.774 -2.54%
2014-09-30 0 21 31.50 31.50 31.55 260,480,375 10.88 10.88 10.90 10.27 11.74 23,494,167 11.087 4.30%
2014-08-29 0 21 30.20 29.95 30.70 272,866,118 10.43 10.34 10.60 9.842 11.22 26,054,019 10.473 4.32%
2014-07-31 0 22 28.95 29.05 29.15 210,380,008 9.997 10.03 10.07 8.288 10.15 23,075,078 9.1172 15.34%
2014-06-30 0 20 25.10 25.10 25.30 237,983,649 8.668 8.668 8.737 6.979 9.255 28,820,743 8.2574 20.85%
2014-05-30 0 20 31.50 31.35 31.55 65,379,192 7.172 7.138 7.184 6.273 7.184 9,720,415 6.7260 12.90%
2014-04-30 0 20 27.90 27.60 28.00 172,725,399 6.353 6.284 6.375 6.000 7.286 26,144,775 6.6065 4.69%
2014-03-31 0 21 26.65 26.45 26.65 213,330,365 6.068 6.023 6.068 5.909 7.298 32,279,216 6.6089 -6.49%
2014-02-28 0 19 28.50 28.25 28.50 176,740,540 6.489 6.432 6.489 5.248 6.751 28,114,506 6.2865 16.80%
2014-01-30 0 21 24.40 24.10 24.50 259,887,970 5.556 5.487 5.579 5.123 6.649 43,883,326 5.9222 -5.24%
2013-12-31 16 20 25.75 25.60 25.80 143,579,105 5.863 5.829 5.875 5.283 6.079 24,979,353 5.7479 18.12%
2013-11-29 4 21 - - - 92,101,725 4.964 - - 4.481 5.112 18,876,085 4.8793 0.00%
2013-10-31 0 21 21.80 21.80 21.90 190,404,225 4.964 4.964 4.987 4.850 5.943 36,097,684 5.2747 -6.64%
2013-09-30 5 20 23.35 23.25 23.35 56,820,501 5.317 5.294 5.317 5.237 6.216 9,887,747 5.7466 -8.79%
2013-08-30 0 21 25.60 25.50 25.60 94,071,922 5.829 5.806 5.829 5.806 6.535 15,103,248 6.2286 -5.36%
2013-07-31 0 22 27.05 27.15 27.45 131,151,718 6.159 6.182 6.250 5.624 6.774 21,213,816 6.1824 -3.39%
2013-06-28 0 19 28.00 27.80 28.00 110,592,170 6.375 6.330 6.375 5.579 7.389 17,501,295 6.3191 -5.17%
2013-05-31 0 21 44.80 44.75 45.50 204,414,015 6.723 6.716 6.828 5.245 6.896 35,068,607 5.8290 24.10%
2013-04-30 0 20 36.10 36.00 36.10 126,553,800 5.417 5.402 5.417 5.162 6.513 21,936,621 5.7691 -15.56%
2013-03-28 0 20 42.75 42.55 42.85 155,122,630 6.415 6.385 6.430 6.303 7.323 22,754,913 6.8171 -8.06%
2013-02-28 0 17 46.50 46.20 46.50 115,029,390 6.978 6.933 6.978 5.342 7.053 18,755,411 6.1331 26.36%
2013-01-31 0 22 36.80 36.35 36.85 109,962,780 5.523 5.455 5.530 4.772 5.770 20,451,967 5.3766 15.36%
2012-12-31 0 19 31.90 31.90 32.40 35,816,260 4.787 4.787 4.862 4.367 4.952 7,784,435 4.6010 5.28%
2012-11-30 0 22 30.30 29.90 30.35 16,997,920 4.547 4.487 4.555 4.209 4.720 3,722,295 4.5665 -2.26%
2012-10-31 0 20 31.00 31.00 31.15 22,826,020 4.652 4.652 4.675 4.277 4.652 5,102,996 4.4731 0.98%
2012-09-28 0 20 30.70 30.15 30.75 14,270,340 4.607 4.525 4.615 4.263 4.660 3,209,398 4.4464 6.78%
2012-08-31 0 23 29.35 29.35 29.80 19,272,300 4.315 4.315 4.381 4.168 4.991 4,286,316 4.4962 -9.69%
2012-07-31 0 21 32.50 32.30 32.50 20,092,050 4.778 4.748 4.778 4.704 5.020 4,103,326 4.8965 -1.22%
2012-06-29 0 21 32.90 32.50 32.90 65,012,710 4.836 4.778 4.836 4.381 5.138 13,946,684 4.6615 4.44%
2012-05-31 0 22 31.50 31.15 31.50 64,551,280 4.631 4.579 4.631 4.131 4.939 14,337,153 4.5024 2.94%
2012-04-30 0 18 30.60 30.05 30.60 33,840,030 4.498 4.417 4.498 4.292 4.998 7,381,498 4.5844 -1.29%
2012-03-30 0 22 31.00 30.70 31.00 45,887,776 4.557 4.513 4.557 4.021 4.998 9,872,146 4.6482 8.96%
2012-02-29 0 21 28.45 27.95 28.65 22,251,208 4.182 4.109 4.212 3.528 4.219 5,565,205 3.9983 14.03%
2012-01-31 0 18 24.95 24.95 25.00 8,599,860 3.668 3.668 3.675 3.234 3.749 2,413,561 3.5631 0.60%
2011-12-30 0 20 24.80 24.50 24.90 12,001,921 3.646 3.602 3.660 3.388 3.969 3,309,375 3.6266 3.33%
2011-11-30 0 22 24.00 23.20 24.60 10,202,800 3.528 3.410 3.616 3.425 3.866 2,768,657 3.6851 -10.45%
2011-10-31 0 20 26.80 26.00 26.80 11,718,078 3.940 3.822 3.940 2.969 3.998 3,329,878 3.5191 8.06%
2011-09-30 0 20 24.80 24.35 24.80 31,697,380 3.646 3.580 3.646 3.116 4.256 8,870,586 3.5733 -4.62%
2011-08-31 0 23 26.00 25.80 26.00 33,758,970 3.822 3.793 3.822 3.528 4.469 8,303,250 4.0658 -13.33%
2011-07-29 0 20 30.00 28.25 30.05 44,582,710 4.410 4.153 4.417 3.837 4.484 10,198,453 4.3715 0.84%
2011-06-30 0 21 29.75 29.25 29.75 49,298,899 4.373 4.300 4.373 3.528 4.557 12,010,203 4.1048 -0.17%
2011-05-31 0 20 29.80 29.80 33.00 24,600,860 4.381 4.381 4.851 3.594 4.851 6,505,922 3.7813 12.67%
2011-04-29 0 18 26.45 26.30 26.65 28,010,680 3.888 3.866 3.918 3.477 3.969 7,361,770 3.8049 4.96%
2011-03-31 0 23 25.20 24.90 25.20 33,373,685 3.704 3.660 3.704 3.528 4.145 8,792,180 3.7958 -8.70%
2011-02-28 0 18 27.60 27.50 27.65 21,721,495 4.057 4.043 4.065 3.175 4.601 5,480,512 3.9634 -11.96%
2011-01-31 0 21 31.35 28.50 31.35 39,498,380 4.609 4.190 4.609 4.094 4.719 8,992,353 4.3924 4.85%
2010-12-31 0 22 2.990 2.990 3.000 29,920,340 4.395 4.395 4.410 4.087 4.557 6,965,859 4.2953 3.10%
2010-11-30 0 22 2.900 2.900 2.940 56,426,360 4.263 4.263 4.322 4.101 4.660 12,688,204 4.4472 -3.01%
2010-10-29 0 20 2.990 2.990 3.040 67,206,352 4.395 4.395 4.469 4.263 4.998 14,435,495 4.6556 -10.75%
2010-09-30 0 21 3.350 3.340 3.350 121,943,660 4.925 4.910 4.925 4.234 5.586 24,429,486 4.9917 16.32%
2010-08-31 0 22 2.880 2.870 2.880 48,194,691 4.234 4.219 4.234 3.484 4.263 12,407,123 3.8844 20.00%
2010-07-30 0 21 2.400 2.390 2.400 23,430,039 3.528 3.513 3.528 3.308 3.896 6,667,906 3.5139 0.84%
2010-06-30 0 21 2.380 2.340 2.380 17,074,890 3.499 3.440 3.499 2.984 3.675 4,893,788 3.4891 -5.93%
2010-05-31 0 20 2.530 2.500 2.530 22,132,980 3.719 3.675 3.719 3.234 4.337 5,828,365 3.7975 -14.24%
2010-04-30 0 19 2.950 2.850 2.950 58,975,025 4.337 4.190 4.337 3.644 8.129 14,819,972 3.9794 9.39%
2010-03-31 1 23 5.450 5.440 5.500 58,294,350 3.964 3.957 4.001 2.837 4.205 16,342,540 3.5670 39.74%
2010-02-26 0 18 3.900 3.890 3.910 10,873,900 2.837 2.830 2.844 2.459 2.982 4,066,389 2.6741 8.03%
2010-01-29 0 20 3.610 3.610 3.660 32,917,700 2.626 2.626 2.662 2.546 3.623 11,492,567 2.8643 -14.05%
2009-12-31 0 22 4.200 4.150 4.210 29,142,330 3.055 3.019 3.062 2.473 3.055 10,788,716 2.7012 23.53%
2009-11-30 0 21 3.400 3.310 3.400 40,726,000 2.473 2.408 2.473 1.855 2.844 16,840,185 2.4184 25.00%
2009-10-30 0 20 2.720 2.710 2.820 16,448,300 1.979 1.971 2.051 1.673 2.146 8,481,954 1.9392 16.74%
2009-09-30 0 22 2.330 2.330 2.380 11,788,870 1.695 1.695 1.731 1.579 1.760 7,182,511 1.6413 5.43%
2009-08-31 0 21 2.210 2.200 2.250 14,656,700 1.608 1.600 1.637 1.557 1.833 8,811,884 1.6633 -5.96%
2009-07-31 0 22 2.350 2.260 2.350 14,895,440 1.709 1.644 1.709 1.382 1.739 9,548,729 1.5599 9.30%
2009-06-30 0 22 2.150 2.120 2.150 26,222,300 1.564 1.542 1.564 1.397 1.884 15,616,694 1.6791 -1.38%
2009-05-29 0 19 2.180 2.190 2.200 33,617,700 1.586 1.593 1.600 1.317 1.673 22,861,410 1.4705 18.48%
2009-04-30 0 20 1.840 1.820 1.850 17,613,740 1.338 1.324 1.346 1.237 1.469 12,967,355 1.3583 0.00%
2009-03-31 0 22 1.840 1.830 1.840 11,796,300 1.338 1.331 1.338 1.309 1.542 8,193,265 1.4398 -13.21%
2009-02-27 0 20 2.120 2.110 2.160 3,948,900 1.542 1.535 1.571 1.397 1.746 2,474,476 1.5959 5.47%
2009-01-30 0 18 2.010 2.010 2.060 3,703,600 1.462 1.462 1.498 1.397 1.775 2,364,499 1.5663 -11.84%
2008-12-31 0 21 2.280 2.250 2.300 6,234,800 1.659 1.637 1.673 1.382 1.760 3,862,932 1.6140 14.57%
2008-11-28 0 20 1.990 1.920 1.990 6,701,200 1.448 1.397 1.448 1.309 1.600 4,536,540 1.4772 3.11%
2008-10-31 0 21 1.930 1.930 1.970 17,895,700 1.404 1.404 1.433 1.091 2.146 10,860,201 1.6478 -31.07%
2008-09-30 0 21 2.800 2.800 2.890 20,014,800 2.037 2.037 2.102 1.491 2.473 9,933,647 2.0148 -17.65%
2008-08-29 0 19 3.400 3.360 3.400 11,856,300 2.473 2.444 2.473 2.102 3.121 4,605,275 2.5745 -19.81%
2008-07-31 0 22 4.240 4.240 4.250 18,277,500 3.084 3.084 3.092 2.910 3.783 5,815,019 3.1432 3.16%
2008-06-30 0 20 4.110 4.110 4.200 14,027,700 2.990 2.990 3.055 2.982 3.637 4,165,368 3.3677 -17.14%
2008-05-30 0 20 4.960 4.960 5.010 17,834,100 3.608 3.608 3.644 3.528 3.710 4,917,334 3.6268 -0.80%
2008-04-30 0 21 5.000 4.970 5.000 14,650,540 3.637 3.615 3.637 3.441 3.681 4,113,129 3.5619 1.63%
2008-03-31 0 19 4.920 4.920 5.000 30,243,124 3.579 3.579 3.637 3.055 4.146 8,355,151 3.6197 -13.38%
2008-02-29 0 19 5.680 5.600 5.700 47,837,500 4.132 4.074 4.146 3.419 4.255 12,827,409 3.7293 13.37%
2008-01-31 0 22 5.010 5.000 5.010 53,418,600 3.644 3.637 3.644 2.982 3.848 15,575,453 3.4297 2.24%
2007-12-31 0 19 4.900 4.870 5.030 24,339,900 3.564 3.543 3.659 3.477 4.023 6,612,350 3.6810 -2.00%
2007-11-30 0 22 5.000 4.980 5.010 52,523,477 3.637 3.623 3.644 3.492 4.255 13,962,507 3.7618 -5.12%
2007-10-31 0 21 5.270 5.270 5.300 63,491,030 3.834 3.834 3.855 3.492 4.365 15,582,326 4.0746 -9.14%
2007-09-28 0 19 5.800 5.400 5.800 43,991,573 4.219 3.928 4.219 3.441 4.219 11,686,717 3.7642 16.00%
2007-08-31 0 23 5.000 4.980 5.000 61,929,333 3.637 3.623 3.637 3.019 3.986 17,066,198 3.6288 -7.24%
2007-07-31 0 21 5.390 5.370 5.390 70,364,300 3.921 3.906 3.921 2.917 4.285 19,232,178 3.6587 34.41%
2007-06-29 0 20 4.010 3.970 4.010 41,339,400 2.917 2.888 2.917 2.604 2.917 15,190,534 2.7214 11.39%
2007-05-31 0 21 3.600 3.590 3.700 55,977,200 2.619 2.611 2.691 2.182 2.801 21,734,149 2.5755 18.42%
2007-04-30 0 18 3.040 3.020 3.040 30,100,400 2.211 2.197 2.211 2.000 2.328 13,692,101 2.1984 4.83%
2007-03-30 0 22 2.900 2.900 2.930 35,302,600 2.110 2.110 2.131 1.855 2.328 17,046,391 2.0710 2.11%
2007-02-28 0 18 2.840 2.810 2.840 40,954,780 2.066 2.044 2.066 1.717 2.335 20,550,937 1.9928 20.34%
2007-01-31 0 22 2.360 2.350 2.370 32,343,940 1.717 1.709 1.724 1.331 1.811 20,526,879 1.5757 25.53%
2006-12-29 0 19 1.880 1.820 1.900 33,945,800 1.368 1.324 1.382 1.084 1.389 27,480,432 1.2353 24.50%
2006-11-30 0 22 1.510 1.510 1.560 30,191,500 1.098 1.098 1.135 1.084 1.360 24,662,279 1.2242 -16.11%
2006-10-31 0 20 1.800 1.790 1.810 17,654,302 1.309 1.302 1.317 1.280 1.418 13,184,696 1.3390 -6.25%
2006-09-29 0 21 1.920 1.900 1.950 22,151,300 1.397 1.382 1.418 1.237 1.469 15,946,624 1.3891 -3.03%
2006-08-31 0 23 1.980 1.970 1.980 39,337,200 1.440 1.433 1.440 1.309 1.637 26,738,089 1.4712 -9.17%
2006-07-31 0 21 2.180 2.170 2.190 60,250,600 1.586 1.579 1.593 1.222 1.855 40,705,133 1.4802 29.76%
2006-06-30 0 22 1.680 1.650 1.680 51,349,384 1.222 1.200 1.222 0.946 1.426 43,157,338 1.1898 7.01%
2006-05-30 0 20 1.570 1.550 1.570 60,332,300 1.142 1.128 1.142 0.618 1.186 63,731,508 0.9467 84.71%
2006-04-28 0 17 0.850 0.840 0.850 24,387,970 0.618 0.611 0.618 0.569 0.684 39,041,859 0.6247 5.94%
2006-03-31 0 23 0.820 0.820 0.840 20,389,200 0.584 0.584 0.598 0.470 0.655 38,117,498 0.5349 18.84%
2006-02-28 0 20 0.690 0.680 0.690 14,222,100 0.491 0.484 0.491 0.427 0.520 29,828,031 0.4768 16.95%
2006-01-27 0 19 0.590 0.590 0.610 11,245,500 0.420 0.420 0.434 0.349 0.441 28,394,937 0.3960 18.00%
2005-12-30 0 20 0.500 0.495 0.500 6,602,250 0.356 0.352 0.356 0.342 0.370 18,644,276 0.3541 2.04%
2005-11-30 0 22 0.490 0.485 0.490 2,855,850 0.349 0.345 0.349 0.324 0.352 8,373,767 0.3410 7.69%
2005-10-31 0 20 0.455 0.455 0.465 4,578,250 0.324 0.324 0.331 0.317 0.352 13,712,745 0.3339 -5.21%
2005-09-30 0 21 0.480 0.480 0.490 6,964,500 0.342 0.342 0.349 0.331 0.363 20,063,320 0.3471 -4.00%
2005-08-31 0 23 0.500 0.495 0.500 7,385,400 0.356 0.352 0.356 0.338 0.363 21,018,716 0.3514 1.01%
2005-07-29 0 20 0.495 0.490 0.500 6,117,600 0.352 0.349 0.356 0.327 0.377 17,337,631 0.3529 7.61%
2005-06-30 0 22 0.460 0.460 0.475 2,387,000 0.327 0.327 0.338 0.320 0.342 7,165,471 0.3331 -4.17%
2005-05-31 0 20 0.480 0.475 0.485 3,425,500 0.342 0.338 0.345 0.302 0.345 10,593,658 0.3234 2.13%
2005-04-29 0 20 0.470 0.460 0.470 3,103,550 0.335 0.327 0.335 0.296 0.335 9,644,155 0.3218 5.50%
2005-03-31 0 21 0.455 0.455 0.475 7,672,100 0.317 0.317 0.331 0.310 0.362 22,457,270 0.3416 -7.14%
2005-02-28 0 17 0.490 0.480 0.490 3,799,050 0.341 0.335 0.341 0.314 0.345 11,465,405 0.3313 7.69%
2005-01-31 0 21 0.455 0.450 0.455 3,061,650 0.317 0.314 0.317 0.286 0.321 9,944,337 0.3079 3.41%
2004-12-31 0 22 0.440 0.420 0.440 2,828,150 0.307 0.293 0.307 0.272 0.317 9,714,742 0.2911 -1.12%
2004-11-30 0 22 0.445 0.445 0.455 5,613,470 0.310 0.310 0.317 0.296 0.321 17,980,166 0.3122 1.14%
2004-10-29 0 19 0.440 0.430 0.445 1,685,500 0.307 0.300 0.310 0.289 0.321 5,582,031 0.3020 6.02%
2004-09-30 0 21 0.415 0.410 0.420 1,985,750 0.289 0.286 0.293 0.279 0.314 6,773,055 0.2932 2.47%
2004-08-31 0 22 0.405 0.400 0.410 2,995,950 0.282 0.279 0.286 0.252 0.293 11,167,660 0.2683 7.61%
2004-07-30 0 21 0.385 0.375 0.385 2,988,900 0.262 0.255 0.262 0.225 0.290 11,890,215 0.2514 0.00%
2004-06-30 0 21 0.385 0.375 0.385 2,335,250 0.262 0.255 0.262 0.238 0.283 9,189,228 0.2541 1.32%
2004-05-31 0 20 0.380 0.370 0.380 4,389,050 0.259 0.252 0.259 0.225 0.272 18,062,852 0.2430 -2.56%
2004-04-30 0 19 0.390 0.380 0.390 10,559,600 0.266 0.259 0.266 0.245 0.320 36,595,440 0.2885 -16.13%
2004-03-31 0 23 0.465 0.465 0.470 9,190,500 0.317 0.317 0.320 0.290 0.347 27,949,345 0.3288 -8.82%
2004-02-27 0 20 0.510 0.500 0.510 23,604,500 0.347 0.341 0.347 0.290 0.368 69,932,080 0.3375 13.33%
2004-01-30 0 19 0.450 0.445 0.455 5,698,450 0.307 0.303 0.310 0.290 0.327 18,730,759 0.3042 2.27%
2003-12-31 0 21 0.440 0.440 0.480 5,610,400 0.300 0.300 0.327 0.286 0.330 18,261,022 0.3072 0.00%
2003-11-28 0 20 0.440 0.435 0.440 3,293,200 0.300 0.296 0.300 0.286 0.334 10,260,815 0.3209 -10.20%
2003-10-31 0 22 0.490 0.475 0.490 12,856,302 0.334 0.324 0.334 0.290 0.361 39,046,879 0.3293 -5.77%
2003-09-30 0 21 0.520 0.510 0.520 22,402,300 0.354 0.347 0.354 0.341 0.409 59,994,209 0.3734 -3.70%
2003-08-29 0 21 0.540 0.530 0.540 63,938,950 0.368 0.361 0.368 0.332 0.389 184,171,139 0.3472 -2.16%
2003-07-31 0 22 0.560 0.550 0.560 22,909,050 0.376 0.369 0.376 0.235 0.376 78,405,584 0.2922 51.35%
2003-06-30 0 20 0.370 0.370 0.380 2,175,700 0.248 0.248 0.255 0.248 0.269 8,475,072 0.2567 -6.33%
2003-05-30 0 20 0.395 0.370 0.395 3,621,550 0.265 0.248 0.265 0.235 0.269 14,447,838 0.2507 9.72%
2003-04-30 0 20 0.360 0.350 0.360 1,581,250 0.242 0.235 0.242 0.228 0.248 6,806,868 0.2323 1.41%
2003-03-31 0 21 0.355 0.350 0.365 5,324,300 0.238 0.235 0.245 0.235 0.245 22,565,437 0.2359 1.43%
2003-02-28 0 19 0.350 0.350 0.360 18,212,550 0.235 0.235 0.242 0.232 0.269 72,611,555 0.2508 -11.39%
2003-01-30 0 2 0.395 0.390 0.395 26,914,970 0.265 0.262 0.265 0.248 0.282 103,518,011 0.2600

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top