GREAT WALL MOTOR COMPANY LIMITED (CN): H HKD

Exchange Code Listed Last trade Delisted
HK Main 02333  2003-12-15    
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 14.38 14.37 14.38 3,255,032,928 14.38 14.37 14.38 14.10 15.27 222,724,548 14.615 -3.94%
2025-11-28 0 20 14.97 14.97 15.01 4,201,026,024 14.97 14.97 15.01 14.40 16.75 270,691,143 15.520 -1.06%
2025-10-31 0 20 15.13 15.13 15.14 5,846,982,348 15.13 15.13 15.14 14.71 17.69 370,981,709 15.761 -9.94%
2025-09-30 0 22 16.80 16.79 16.80 8,926,232,284 16.80 16.79 16.80 16.28 19.86 499,824,688 17.859 -9.63%
2025-08-29 0 21 18.59 18.59 18.60 11,028,961,149 18.59 18.59 18.60 12.61 19.13 673,169,859 16.384 44.78%
2025-07-31 0 22 12.84 12.82 12.84 6,232,651,253 12.84 12.82 12.84 11.66 14.28 477,849,038 13.043 10.44%
2025-06-30 0 21 12.08 12.06 12.08 4,606,005,168 11.63 11.61 11.63 11.09 12.36 391,909,589 11.753 -0.82%
2025-05-30 0 20 12.18 12.18 12.20 6,559,523,246 11.72 11.72 11.74 10.59 12.42 559,534,677 11.723 9.53%
2025-04-30 0 19 11.12 11.12 11.14 8,698,495,181 10.70 10.70 10.72 10.26 13.65 758,162,794 11.473 -18.24%
2025-03-31 0 21 13.60 13.58 13.60 12,338,534,030 13.09 13.07 13.09 11.80 16.03 878,699,703 14.042 5.59%
2025-02-28 0 20 12.88 12.88 12.90 9,832,773,804 12.40 12.40 12.42 11.28 13.34 815,080,154 12.064 1.74%
2025-01-28 0 19 12.66 12.62 12.66 4,710,595,395 12.18 12.15 12.18 11.82 13.01 379,470,488 12.414 -7.32%
2024-12-31 0 20 13.66 13.64 13.66 5,506,500,005 13.15 13.13 13.15 11.95 13.76 422,143,021 13.044 9.28%
2024-11-29 0 21 12.50 12.50 12.52 5,333,443,135 12.03 12.03 12.05 11.74 13.92 420,457,131 12.685 1.13%
2024-10-31 0 21 12.36 12.36 12.38 9,906,724,382 11.90 11.90 11.91 11.84 16.46 715,661,582 13.843 -14.76%
2024-09-30 0 19 14.50 14.48 14.50 4,574,092,469 13.96 13.94 13.96 10.05 14.19 384,059,205 11.910 29.23%
2024-08-30 0 22 11.22 11.22 11.24 2,633,847,249 10.80 10.80 10.82 9.335 11.03 262,799,841 10.022 5.06%
2024-07-31 0 22 10.68 10.66 10.68 5,593,077,226 10.28 10.26 10.28 9.720 12.93 500,633,215 11.172 -11.30%
2024-06-28 0 19 12.04 12.00 12.04 5,696,743,729 11.59 11.55 11.59 10.49 13.74 491,588,853 11.588 -10.68%
2024-05-31 0 21 13.48 13.46 13.48 8,556,166,296 12.97 12.95 12.97 10.84 14.51 671,564,360 12.741 15.64%
2024-04-30 0 20 11.94 11.92 11.94 8,241,746,173 11.22 11.20 11.22 8.325 11.88 794,514,508 10.373 37.24%
2024-03-28 0 20 8.700 8.700 8.710 2,847,349,654 8.174 8.174 8.184 7.930 9.067 334,947,187 8.5009 -1.81%
2024-02-29 0 19 8.860 8.850 8.860 3,238,146,824 8.325 8.315 8.325 7.056 8.475 410,476,646 7.8887 15.21%
2024-01-31 0 22 7.690 7.680 7.690 4,915,446,197 7.225 7.216 7.225 7.141 9.508 589,962,387 8.3318 -24.16%
2023-12-29 0 19 10.14 10.14 10.16 4,040,911,776 9.527 9.527 9.546 8.973 10.52 418,990,216 9.6444 -9.95%
2023-11-30 0 22 11.26 11.24 11.26 7,294,698,656 10.58 10.56 10.58 10.05 11.56 669,873,981 10.890 3.11%
2023-10-31 0 20 10.92 10.90 10.92 7,825,512,116 10.26 10.24 10.26 8.137 11.09 795,080,548 9.8424 16.92%
2023-09-29 0 19 9.340 9.330 9.340 2,865,377,232 8.776 8.766 8.776 8.503 9.349 321,630,907 8.9089 0.43%
2023-08-31 0 23 9.300 9.300 9.330 5,020,842,089 8.738 8.738 8.766 8.353 10.52 544,143,056 9.2271 -11.93%
2023-07-31 0 20 10.56 10.54 10.56 5,758,983,435 9.922 9.903 9.922 8.381 10.52 625,106,460 9.2128 17.73%
2023-06-30 0 21 8.970 8.960 8.970 4,905,483,117 8.428 8.418 8.428 7.029 8.576 618,044,985 7.9371 15.88%
2023-05-31 0 21 8.040 8.030 8.040 6,822,298,724 7.273 7.264 7.273 7.056 9.317 828,054,745 8.2389 -14.83%
2023-04-28 0 17 9.440 9.430 9.440 6,569,585,538 8.539 8.530 8.539 7.780 9.715 761,914,896 8.6225 -2.58%
2023-03-31 0 23 9.690 9.670 9.690 10,055,348,894 8.766 8.748 8.766 7.300 10.06 1,205,215,752 8.3432 -6.83%
2023-02-28 0 20 10.40 10.40 10.42 13,237,803,928 9.408 9.408 9.426 9.100 11.45 1,288,550,675 10.273 -5.45%
2023-01-31 0 18 11.00 10.98 11.00 8,207,634,258 9.951 9.933 9.951 8.766 10.89 852,370,606 9.6292 8.27%
2022-12-30 0 20 10.16 10.16 10.18 11,099,308,346 9.191 9.191 9.209 8.820 10.93 1,147,780,342 9.6702 -9.93%
2022-11-30 0 22 11.28 11.26 11.28 13,254,945,130 10.20 10.19 10.20 7.472 10.26 1,525,679,365 8.6879 31.62%
2022-10-31 0 20 8.570 8.570 8.580 9,503,278,167 7.752 7.752 7.761 6.242 8.558 1,327,994,764 7.1561 -4.99%
2022-09-30 0 21 9.020 9.010 9.020 7,814,500,925 8.160 8.150 8.160 8.024 10.87 813,586,981 9.6050 -24.07%
2022-08-31 0 23 11.88 11.86 11.88 13,878,689,810 10.75 10.73 10.75 9.516 12.36 1,284,573,711 10.804 -4.04%
2022-07-29 0 20 12.38 12.36 12.38 15,346,470,693 11.20 11.18 11.20 10.98 14.71 1,242,582,064 12.350 -23.30%
2022-06-30 0 21 16.14 16.14 16.18 24,754,253,698 14.60 14.60 14.64 12.21 16.25 1,724,054,804 14.358 14.31%
2022-05-31 0 20 14.12 14.12 14.14 22,874,491,227 12.77 12.77 12.79 8.105 12.90 2,102,542,876 10.879 26.06%
2022-04-29 0 18 11.30 11.28 11.30 7,793,829,415 10.13 10.11 10.13 8.823 11.73 773,746,907 10.073 -10.03%
2022-03-31 0 23 12.56 12.56 12.58 15,179,280,702 11.26 11.26 11.28 9.344 14.90 1,321,371,158 11.488 -22.76%
2022-02-28 0 17 16.26 16.26 16.28 9,541,940,479 14.58 14.58 14.60 14.26 19.41 560,961,442 17.010 -21.83%
2022-01-31 0 21 20.80 20.65 20.80 10,943,971,973 18.65 18.52 18.65 17.72 24.57 509,948,966 21.461 -22.39%
2021-12-31 0 22 26.80 26.75 26.80 15,527,312,280 24.03 23.99 24.03 23.00 29.81 600,013,067 25.878 -17.79%
2021-11-30 0 22 32.60 32.55 32.60 14,964,601,664 29.23 29.19 29.23 28.25 33.54 492,072,386 30.411 -7.12%
2021-10-29 0 18 35.10 35.10 35.20 13,626,345,965 31.47 31.47 31.56 23.85 33.89 467,195,531 29.166 23.91%
2021-09-30 0 21 28.70 28.70 28.80 16,471,009,443 25.40 25.40 25.49 24.47 32.22 595,526,986 27.658 -19.83%
2021-08-31 0 22 35.80 35.75 35.80 26,942,536,069 31.68 31.64 31.68 26.42 34.52 894,359,253 30.125 -4.15%
2021-07-30 0 21 37.35 37.35 37.40 28,943,727,881 33.06 33.06 33.10 21.29 33.76 1,097,566,716 26.371 48.80%
2021-06-30 0 21 25.10 25.10 25.15 21,558,271,934 22.21 22.21 22.26 18.76 23.81 1,017,318,787 21.191 15.67%
2021-05-31 0 20 21.70 21.70 21.75 13,110,043,423 19.21 19.21 19.25 15.19 20.09 743,280,893 17.638 12.90%
2021-04-30 0 19 19.22 19.22 19.24 19,654,788,478 17.01 17.01 17.03 16.94 23.50 982,461,013 20.006 -10.81%
2021-03-31 0 23 21.55 21.55 21.60 22,046,397,114 19.07 19.07 19.12 15.79 21.20 1,166,470,360 18.900 -4.43%
2021-02-26 0 18 22.55 22.55 22.60 25,070,119,932 19.96 19.96 20.00 18.23 25.46 1,155,912,357 21.689 -5.81%
2021-01-29 0 20 24.30 24.25 24.30 42,376,236,887 21.19 21.15 21.19 21.02 27.73 1,790,347,437 23.669 -8.65%
2020-12-31 0 22 26.60 26.50 26.60 23,932,999,969 23.20 23.11 23.20 12.03 23.76 1,471,552,301 16.264 69.43%
2020-11-30 0 21 15.70 15.70 15.86 18,303,597,960 13.69 13.69 13.83 10.27 14.98 1,479,909,307 12.368 25.20%
2020-10-30 0 18 12.54 12.54 12.56 11,804,287,874 10.94 10.94 10.95 8.223 12.47 1,076,863,732 10.962 27.57%
2020-09-30 0 22 9.830 9.810 9.830 8,379,915,605 8.572 8.554 8.572 7.299 9.139 1,007,899,605 8.3142 16.88%
2020-08-31 0 21 8.410 8.400 8.410 5,651,658,258 7.334 7.325 7.334 6.523 7.674 807,632,478 6.9978 11.10%
2020-07-31 0 22 7.570 7.570 7.590 9,792,144,205 6.601 6.601 6.619 4.186 7.499 1,592,905,369 6.1473 56.40%
2020-06-30 0 21 4.840 4.830 4.840 2,825,097,885 4.221 4.212 4.221 4.038 4.633 645,727,101 4.3751 3.89%
2020-05-29 0 20 4.910 4.900 4.910 2,268,448,873 4.062 4.054 4.062 4.004 4.650 528,832,023 4.2895 -5.21%
2020-04-29 0 19 5.180 5.170 5.180 2,022,392,962 4.286 4.278 4.286 3.765 4.286 494,237,704 4.0919 4.23%
2020-03-31 0 22 4.970 4.940 4.970 3,915,282,338 4.112 4.087 4.112 3.185 4.873 969,215,356 4.0396 -11.88%
2020-02-28 0 20 5.640 5.640 5.650 3,238,530,340 4.666 4.666 4.675 4.236 5.163 682,622,296 4.7442 8.46%
2020-01-31 0 20 5.200 5.200 5.210 3,097,122,690 4.302 4.302 4.311 4.278 5.105 651,818,027 4.7515 -9.72%
2019-12-31 0 20 5.760 5.760 5.770 2,781,359,672 4.766 4.766 4.774 4.592 5.130 579,300,028 4.8012 -4.79%
2019-11-29 0 21 6.050 6.040 6.050 3,696,472,487 5.006 4.997 5.006 4.931 5.750 701,393,844 5.2702 -5.17%
2019-10-31 0 21 6.380 6.370 6.380 4,083,858,450 5.279 5.270 5.279 4.178 5.428 843,351,004 4.8424 21.52%
2019-09-30 0 21 5.250 5.250 5.260 2,759,558,524 4.344 4.344 4.352 4.004 4.790 619,379,353 4.4554 5.42%
2019-08-30 0 22 4.980 4.980 4.990 2,372,363,850 4.120 4.120 4.129 3.839 4.451 580,629,016 4.0859 -7.26%
2019-07-31 0 22 5.370 5.370 5.380 2,977,562,489 4.443 4.443 4.451 4.360 5.072 629,129,330 4.7328 -3.94%
2019-06-28 0 19 5.590 5.580 5.590 3,300,675,174 4.625 4.617 4.625 4.468 5.022 706,809,169 4.6698 -1.93%
2019-05-31 0 21 5.700 5.670 5.700 4,993,954,334 4.716 4.691 4.716 4.178 4.901 1,091,489,879 4.5754 -4.97%
2019-04-30 0 19 6.370 6.370 6.380 7,937,704,597 4.963 4.963 4.971 4.566 5.656 1,534,105,275 5.1742 8.15%
2019-03-29 0 21 5.890 5.870 5.890 4,336,670,519 4.589 4.573 4.589 4.129 4.901 984,187,496 4.4063 2.43%
2019-02-28 0 17 5.750 5.740 5.750 4,460,224,818 4.480 4.472 4.480 4.098 5.298 952,068,364 4.6848 8.08%
2019-01-31 0 22 5.320 5.310 5.320 4,701,784,824 4.145 4.137 4.145 3.233 4.394 1,202,695,199 3.9094 18.49%
2018-12-31 0 19 4.490 4.490 4.520 2,376,135,623 3.498 3.498 3.522 3.366 4.129 647,218,507 3.6713 -10.20%
2018-11-30 0 22 5.000 4.990 5.000 3,196,034,062 3.895 3.888 3.895 3.498 3.997 846,046,669 3.7776 7.76%
2018-10-31 0 21 4.640 4.630 4.640 4,712,910,278 3.615 3.607 3.615 3.132 3.997 1,319,259,906 3.5724 -7.01%
2018-09-28 0 19 4.990 4.990 5.000 4,318,641,299 3.888 3.888 3.895 3.085 4.363 1,173,269,537 3.6809 3.31%
2018-08-31 0 23 4.830 4.810 4.830 3,828,598,413 3.763 3.747 3.763 3.397 4.519 1,004,093,965 3.8130 -14.21%
2018-07-31 0 21 5.630 5.610 5.630 5,651,749,094 4.386 4.371 4.386 3.966 4.628 1,324,358,333 4.2675 -6.17%
2018-06-29 0 20 6.000 6.000 6.010 5,191,298,573 4.675 4.675 4.682 4.503 6.342 957,696,943 5.4206 -21.57%
2018-05-31 0 21 7.650 7.650 7.660 4,140,354,284 5.960 5.960 5.968 5.843 6.291 682,913,130 6.0628 -4.57%
2018-04-30 0 19 8.230 8.220 8.230 4,788,240,125 6.246 6.238 6.246 5.510 6.352 804,803,671 5.9496 4.57%
2018-03-29 0 21 7.870 7.850 7.870 5,142,294,355 5.972 5.957 5.972 5.768 7.027 789,870,564 6.5103 -15.01%
2018-02-28 0 18 9.260 9.260 9.270 6,105,774,839 7.027 7.027 7.035 6.314 7.445 890,571,907 6.8560 -3.04%
2018-01-31 0 22 9.550 9.550 9.560 11,505,598,175 7.247 7.247 7.255 6.921 7.801 1,575,571,016 7.3025 6.70%
2017-12-29 0 19 8.950 8.940 8.950 6,134,581,193 6.792 6.784 6.792 6.428 7.035 912,048,445 6.7262 -2.08%
2017-11-30 0 22 9.140 9.130 9.140 9,864,014,601 6.936 6.929 6.936 6.542 7.505 1,410,071,450 6.9954 -7.02%
2017-10-31 2 20 9.830 9.830 9.840 14,489,664,370 7.460 7.460 7.467 7.354 9.167 1,782,804,633 8.1275 2.40%
2017-09-29 1 21 - - - 8,289,095,851 7.285 - - 7.217 7.877 1,094,125,507 7.5760 -2.24%
2017-08-31 1 22 9.820 9.810 9.820 10,247,265,597 7.452 7.445 7.452 7.346 8.105 1,336,891,678 7.6650 -2.00%
2017-07-31 0 21 10.02 10.02 10.04 16,735,630,034 7.604 7.604 7.619 7.080 8.090 2,187,049,438 7.6521 3.94%
2017-06-30 0 22 9.640 9.630 9.640 21,919,634,288 7.316 7.308 7.316 6.261 8.682 2,922,904,781 7.4993 15.73%
2017-05-31 0 20 8.330 8.330 8.340 8,178,119,032 6.322 6.322 6.329 5.663 6.397 1,369,491,343 5.9716 3.68%
2017-04-28 0 17 8.440 8.440 8.450 10,809,344,108 6.097 6.097 6.104 6.003 7.137 1,654,231,365 6.5344 -4.63%
2017-03-31 0 23 8.850 8.850 8.860 13,937,974,433 6.393 6.393 6.400 6.184 7.094 2,118,376,247 6.5796 -7.23%
2017-02-28 0 20 9.540 9.540 9.550 12,113,207,221 6.892 6.892 6.899 5.570 7.282 1,858,339,533 6.5183 21.68%
2017-01-27 0 19 7.840 7.830 7.840 6,029,028,155 5.663 5.656 5.663 5.143 6.032 1,066,041,850 5.6555 8.29%
2016-12-30 0 20 7.240 7.240 7.250 4,841,429,911 5.230 5.230 5.237 5.078 5.656 908,932,612 5.3265 -0.82%
2016-11-30 0 22 7.300 7.290 7.300 6,139,430,269 5.273 5.266 5.273 4.883 5.584 1,181,264,697 5.1973 -3.57%
2016-10-31 0 19 7.570 7.570 7.580 8,508,934,116 5.468 5.468 5.476 5.425 6.675 1,427,581,624 5.9604 0.26%
2016-09-30 0 21 7.550 7.540 7.550 5,893,241,830 5.454 5.447 5.454 5.288 6.126 1,038,785,490 5.6732 0.27%
2016-08-31 0 22 7.530 7.500 7.530 7,306,958,791 5.440 5.418 5.440 5.223 6.213 1,280,897,129 5.7046 -6.46%
2016-07-29 0 20 8.050 8.040 8.050 4,873,433,864 5.815 5.808 5.815 4.565 6.191 922,426,748 5.2833 25.39%
2016-06-30 0 21 6.420 6.400 6.420 3,391,650,783 4.638 4.623 4.638 4.226 4.789 744,501,552 4.5556 7.36%
2016-05-31 0 21 5.980 5.970 6.000 2,722,387,388 4.320 4.313 4.334 3.751 4.356 677,469,791 4.0185 5.95%
2016-04-29 0 20 5.880 5.870 5.890 5,605,235,488 4.077 4.070 4.084 3.918 4.570 1,315,580,222 4.2607 -6.67%
2016-03-31 0 21 6.300 6.290 6.300 5,662,851,384 4.369 4.362 4.369 3.862 5.020 1,245,469,156 4.5468 12.70%
2016-02-29 0 18 5.590 5.600 5.610 4,408,084,769 3.876 3.883 3.890 3.425 4.119 1,144,487,797 3.8516 -5.41%
2016-01-29 0 20 5.910 5.920 5.930 6,114,382,661 4.098 4.105 4.112 4.036 6.324 1,268,311,655 4.8209 -34.55%
2015-12-31 0 22 9.030 9.010 9.050 4,153,783,591 6.262 6.248 6.275 6.241 6.962 630,045,621 6.5928 -5.05%
2015-11-30 0 21 9.510 9.540 9.580 5,393,732,436 6.594 6.615 6.643 6.449 7.225 787,448,871 6.8496 0.32%
2015-10-30 0 20 9.480 9.460 9.480 13,113,138,165 6.574 6.560 6.574 6.352 7.780 1,919,958,604 6.8299 10.75%
2015-09-30 0 20 8.560 8.600 8.630 7,822,251,576 5.936 5.963 5.984 4.215 6.650 1,512,463,494 5.1719 25.84%
2015-08-31 0 21 20.70 20.70 20.75 7,303,137,304 4.717 4.717 4.728 4.211 5.970 1,457,005,248 5.0124 -19.30%
2015-07-31 7 22 25.65 25.60 25.70 10,595,054,826 5.845 5.833 5.856 5.753 7.804 1,557,690,021 6.8018 -32.50%
2015-06-30 8 22 - - - 8,534,413,565 8.659 - - 8.454 12.14 836,432,469 10.203 -24.08%
2015-05-29 0 19 50.05 49.90 50.10 6,841,044,863 11.40 11.37 11.42 11.21 13.44 569,611,905 12.010 -13.73%
2015-04-30 0 19 59.15 58.75 59.15 11,989,523,976 13.22 13.13 13.22 12.10 13.57 935,426,526 12.817 7.94%
2015-03-31 0 22 54.80 54.80 54.85 7,934,344,938 12.25 12.25 12.26 10.21 12.69 713,889,459 11.114 10.93%
2015-02-27 0 18 49.40 49.25 49.45 7,133,199,483 11.04 11.01 11.05 9.532 11.17 676,646,174 10.542 10.89%
2015-01-30 0 21 44.55 44.55 44.65 7,630,501,435 9.956 9.956 9.979 8.839 10.20 800,137,118 9.5365 1.02%
2014-12-31 0 21 44.10 43.65 44.25 7,437,990,870 9.856 9.755 9.889 8.247 10.03 824,272,647 9.0237 12.79%
2014-11-28 0 20 39.10 39.00 39.15 6,539,904,773 8.738 8.716 8.749 7.464 8.828 794,605,268 8.2304 15.00%
2014-10-31 0 21 34.00 33.95 34.00 7,067,153,068 7.598 7.587 7.598 6.515 7.666 996,905,982 7.0891 12.77%
2014-09-30 0 21 30.15 30.15 30.20 4,508,290,677 6.738 6.738 6.749 6.660 7.565 629,904,045 7.1571 -8.36%
2014-08-29 0 21 32.90 32.85 32.95 6,151,848,595 7.353 7.341 7.364 6.716 7.666 858,918,542 7.1623 2.49%
2014-07-31 0 22 32.10 32.10 32.20 6,505,826,163 7.174 7.174 7.196 6.459 7.420 940,198,160 6.9196 11.46%
2014-06-30 0 20 28.80 28.80 28.85 5,862,454,130 6.436 6.436 6.448 6.302 7.464 862,658,299 6.7958 -9.43%
2014-05-30 1 20 31.80 31.80 32.00 8,227,133,009 7.107 7.107 7.152 5.619 7.675 1,283,775,930 6.4085 -5.96%
2014-04-30 0 20 35.10 35.05 35.15 6,827,573,502 7.557 7.546 7.568 7.363 9.172 827,780,201 8.2481 -9.77%
2014-03-31 0 21 38.90 38.90 38.95 7,895,122,486 8.375 8.375 8.386 6.728 8.504 1,047,204,634 7.5392 9.89%
2014-02-28 0 19 35.40 35.40 35.55 6,742,319,704 7.622 7.622 7.654 7.094 8.289 877,026,720 7.6877 -3.28%
2014-01-30 0 21 36.60 37.00 37.05 13,644,481,115 7.880 7.966 7.977 6.739 9.538 1,731,880,468 7.8784 -14.49%
2013-12-31 0 20 42.80 42.70 42.90 7,364,675,115 9.215 9.193 9.236 8.687 10.42 777,935,055 9.4670 -9.61%
2013-11-29 0 21 47.35 47.30 47.35 7,695,022,592 10.19 10.18 10.19 9.236 10.52 779,600,639 9.8705 3.95%
2013-10-31 0 21 45.55 45.45 45.60 7,284,576,403 9.807 9.785 9.818 9.021 11.17 732,095,529 9.9503 8.32%
2013-09-30 0 20 42.05 41.95 42.15 3,554,498,837 9.053 9.032 9.075 8.408 9.527 393,655,036 9.0295 6.46%
2013-08-30 0 21 39.50 39.35 39.50 4,917,736,947 8.504 8.472 8.504 7.579 8.806 599,889,312 8.1977 9.12%
2013-07-31 0 22 36.20 36.10 36.25 5,022,634,329 7.794 7.772 7.805 6.588 8.343 665,423,466 7.5480 8.22%
2013-06-28 0 19 33.45 33.30 33.45 4,361,765,625 7.202 7.170 7.202 6.222 8.085 611,478,667 7.1331 -9.96%
2013-05-31 0 21 37.15 37.00 37.30 4,033,964,293 7.998 7.966 8.031 6.961 8.375 522,224,455 7.7246 12.68%
2013-04-30 0 20 33.65 33.65 33.70 6,902,435,257 7.099 7.099 7.109 5.274 7.636 1,081,825,059 6.3804 27.95%
2013-03-28 0 20 26.30 26.20 26.35 5,172,073,009 5.548 5.527 5.559 5.443 6.656 855,141,683 6.0482 -13.34%
2013-02-28 0 17 30.35 30.15 30.45 3,513,803,047 6.402 6.360 6.423 6.033 6.866 544,091,217 6.4581 -3.80%
2013-01-31 0 22 31.55 31.50 31.70 4,056,274,211 6.656 6.645 6.687 5.126 6.835 678,026,716 5.9825 29.04%
2012-12-31 0 19 24.45 24.20 24.50 4,235,229,974 5.158 5.105 5.168 4.799 5.327 834,834,334 5.0731 -3.55%
2012-11-30 0 22 25.35 25.20 25.50 3,693,345,032 5.348 5.316 5.379 4.430 5.464 729,528,403 5.0626 19.01%
2012-10-31 0 20 21.30 21.30 21.35 2,364,586,130 4.493 4.493 4.504 4.181 4.715 530,712,427 4.4555 4.16%
2012-09-28 0 20 20.45 20.40 20.50 1,878,482,818 4.314 4.303 4.324 3.514 4.430 466,056,595 4.0306 16.72%
2012-08-31 0 23 17.52 17.50 17.56 1,922,164,316 3.696 3.692 3.704 3.430 3.827 527,976,063 3.6406 0.23%
2012-07-31 0 21 17.48 17.44 17.50 1,907,229,620 3.687 3.679 3.692 3.055 3.831 577,996,117 3.2997 13.65%
2012-06-29 0 21 15.38 15.30 15.36 1,916,089,288 3.244 3.228 3.240 3.131 3.586 572,656,248 3.3460 -3.51%
2012-05-31 0 22 15.94 15.94 16.08 2,459,666,637 3.363 3.363 3.392 2.970 3.628 747,839,649 3.2890 -2.75%
2012-04-30 0 18 16.76 16.74 16.76 1,686,570,973 3.458 3.454 3.458 2.930 3.503 523,928,963 3.2191 10.99%
2012-03-30 0 22 15.10 15.06 15.12 2,434,321,767 3.115 3.107 3.119 2.880 3.318 789,468,597 3.0835 -3.33%
2012-02-29 0 21 15.62 15.54 15.62 2,315,949,652 3.223 3.206 3.223 2.633 3.301 788,096,369 2.9387 17.44%
2012-01-31 0 18 13.30 13.26 13.30 1,710,976,833 2.744 2.736 2.744 2.150 2.934 655,824,513 2.6089 17.28%
2011-12-30 0 20 11.34 11.30 11.34 1,367,475,781 2.340 2.331 2.340 2.088 2.513 589,249,888 2.3207 7.79%
2011-11-30 0 22 10.52 10.56 10.58 2,034,292,206 2.170 2.179 2.183 1.987 2.661 873,270,087 2.3295 -2.23%
2011-10-31 0 20 10.76 10.68 10.74 1,696,937,124 2.220 2.203 2.216 1.671 2.331 857,723,753 1.9784 19.29%
2011-09-30 0 20 9.020 9.000 9.040 1,644,395,822 1.861 1.857 1.865 1.651 2.447 778,902,332 2.1112 -19.46%
2011-08-31 0 23 11.20 11.18 11.24 2,615,772,067 2.311 2.307 2.319 1.970 2.538 1,162,055,270 2.2510 -4.76%
2011-07-29 0 20 11.76 11.74 11.76 2,404,925,925 2.426 2.422 2.426 2.311 2.884 939,704,934 2.5592 -8.12%
2011-06-30 0 21 12.80 12.76 12.80 3,786,853,389 2.641 2.633 2.641 1.877 2.674 1,640,628,559 2.3082 17.43%
2011-05-31 0 20 10.90 10.90 10.92 2,552,968,139 2.249 2.249 2.253 2.166 2.884 1,007,452,629 2.5341 -21.70%
2011-04-29 0 18 13.92 13.92 13.98 1,330,305,406 2.872 2.872 2.884 2.711 3.148 462,097,510 2.8788 -3.20%
2011-03-31 0 23 14.38 14.38 14.40 1,843,509,493 2.967 2.967 2.971 2.230 3.095 722,960,108 2.5499 20.96%
2011-02-28 0 18 12.10 12.10 12.12 1,241,114,634 2.453 2.453 2.457 2.153 2.716 498,520,001 2.4896 -1.47%
2011-01-31 0 21 12.28 12.28 12.32 1,894,976,783 2.489 2.489 2.497 1.727 2.501 917,893,613 2.0645 27.92%
2010-12-31 0 22 24.00 23.70 24.30 1,721,949,397 1.946 1.922 1.970 1.711 2.359 837,033,090 2.0572 -15.04%
2010-11-30 1 22 28.25 28.40 28.45 2,860,264,462 2.291 2.303 2.307 1.869 2.384 1,337,823,526 2.1380 16.02%
2010-10-29 1 20 24.35 24.30 24.40 1,432,734,502 1.974 1.970 1.978 1.584 2.047 816,064,607 1.7557 15.95%
2010-09-30 0 21 21.00 21.00 21.10 1,005,969,932 1.703 1.703 1.711 1.323 1.711 693,063,365 1.4515 25.90%
2010-08-31 0 22 16.68 16.62 16.70 811,872,317 1.352 1.348 1.354 1.140 1.419 632,994,482 1.2826 7.75%
2010-07-30 0 21 15.48 15.40 15.48 875,811,109 1.255 1.249 1.255 1.023 1.297 742,487,297 1.1796 13.82%
2010-06-30 0 21 13.60 13.68 13.78 971,769,520 1.103 1.109 1.117 0.957 1.223 884,877,049 1.0982 -2.72%
2010-05-31 0 20 13.98 13.94 13.98 865,272,825 1.134 1.130 1.134 0.884 1.168 834,989,915 1.0363 -2.37%
2010-04-30 0 19 14.32 14.20 14.32 1,375,903,990 1.161 1.151 1.161 1.122 1.404 1,136,296,346 1.2109 -9.53%
2010-03-31 0 23 16.14 16.06 16.30 1,310,171,522 1.283 1.277 1.296 0.897 1.336 1,145,556,974 1.1437 37.95%
2010-02-26 0 18 11.70 11.66 11.68 507,740,170 0.930 0.927 0.929 0.816 0.978 571,285,822 0.8888 10.38%
2010-01-29 0 20 10.60 10.50 10.60 820,345,071 0.843 0.835 0.843 0.724 0.913 1,019,540,270 0.8046 9.50%
2009-12-31 0 22 9.680 9.650 9.690 395,617,413 0.770 0.767 0.770 0.650 0.773 543,577,282 0.7278 5.22%
2009-11-30 0 21 9.200 9.190 9.220 674,417,079 0.732 0.731 0.733 0.644 0.765 942,838,688 0.7153 4.19%
2009-10-30 0 20 8.830 8.810 8.830 628,398,587 0.702 0.701 0.702 0.522 0.708 1,014,117,622 0.6197 26.50%
2009-09-30 0 22 6.980 6.950 6.980 338,963,042 0.555 0.553 0.555 0.515 0.608 604,693,261 0.5606 4.49%
2009-08-31 0 21 6.680 6.680 6.700 669,890,859 0.531 0.531 0.533 0.519 0.724 1,115,561,806 0.6005 -24.26%
2009-07-31 0 22 8.820 8.820 8.830 526,625,397 0.701 0.701 0.702 0.481 0.747 899,119,315 0.5857 43.41%
2009-06-30 0 22 6.150 6.120 6.150 530,248,861 0.489 0.487 0.489 0.452 0.568 1,077,412,714 0.4922 -3.91%
2009-05-29 0 19 6.400 6.330 6.340 489,010,110 0.509 0.503 0.504 0.326 0.555 1,196,528,612 0.4087 61.22%
2009-04-30 0 20 4.140 4.140 4.150 364,510,638 0.316 0.316 0.316 0.243 0.370 1,184,890,481 0.3076 31.43%
2009-03-31 0 22 3.150 3.110 3.180 135,486,516 0.240 0.237 0.242 0.160 0.248 645,858,996 0.2098 31.25%
2009-02-27 0 20 2.400 2.350 2.400 86,948,427 0.183 0.179 0.183 0.178 0.232 422,957,439 0.2056 -11.76%
2009-01-30 0 18 2.720 2.690 2.720 173,799,561 0.207 0.205 0.207 0.201 0.300 723,141,202 0.2403 0.74%
2008-12-31 0 21 2.700 2.630 2.700 180,962,420 0.206 0.201 0.206 0.167 0.217 947,747,161 0.1909 21.08%
2008-11-28 0 20 2.230 2.220 2.230 82,299,198 0.170 0.169 0.170 0.164 0.252 408,918,875 0.2013 -1.33%
2008-10-31 0 21 2.260 2.260 2.270 130,511,565 0.172 0.172 0.173 0.084 0.247 821,724,980 0.1588 -30.25%
2008-09-30 0 21 3.240 3.210 3.250 123,636,935 0.247 0.245 0.248 0.206 0.297 472,535,482 0.2616 -12.43%
2008-08-29 0 19 3.700 3.600 3.700 148,909,341 0.282 0.274 0.282 0.260 0.384 492,854,296 0.3021 -26.00%
2008-07-31 0 22 5.000 4.980 5.000 154,112,947 0.381 0.380 0.381 0.365 0.457 388,460,932 0.3967 -3.29%
2008-06-30 0 20 5.170 5.150 5.170 161,783,520 0.394 0.393 0.394 0.389 0.618 337,226,255 0.4797 -33.97%
2008-05-30 0 20 7.830 7.820 7.830 203,384,351 0.597 0.596 0.597 0.595 0.755 300,397,874 0.6770 -14.89%
2008-04-30 0 21 9.200 9.000 9.200 353,732,444 0.701 0.686 0.701 0.550 0.747 550,465,011 0.6426 26.25%
2008-03-31 0 19 7.510 7.510 7.640 177,630,561 0.556 0.556 0.565 0.496 0.695 310,881,444 0.5714 -18.01%
2008-02-29 0 19 9.160 9.170 9.200 186,762,115 0.678 0.678 0.681 0.667 0.990 255,566,780 0.7308 -4.58%
2008-01-31 0 22 9.600 9.450 9.600 256,682,519 0.710 0.699 0.710 0.640 0.866 352,114,187 0.7290 -14.44%
2007-12-31 0 19 11.22 11.22 11.24 241,166,143 0.830 0.830 0.832 0.740 0.940 287,695,098 0.8383 -5.40%
2007-11-30 0 22 11.86 11.86 11.88 463,793,280 0.877 0.877 0.879 0.778 1.006 525,699,907 0.8822 -11.49%
2007-10-31 0 21 13.40 13.40 13.60 1,840,587,299 0.991 0.991 1.006 0.737 1.147 1,969,023,314 0.9348 16.52%
2007-09-28 0 19 11.50 11.58 11.60 207,380,692 0.851 0.857 0.858 0.699 0.861 276,826,090 0.7491 20.80%
2007-08-31 0 23 9.520 9.520 9.550 263,092,490 0.704 0.704 0.707 0.581 0.892 356,702,373 0.7376 -19.46%
2007-07-31 0 21 11.82 11.80 11.84 418,615,609 0.874 0.873 0.876 0.829 0.917 478,659,224 0.8746 4.05%
2007-06-29 0 20 11.36 11.36 11.40 787,568,923 0.840 0.840 0.843 0.681 0.897 1,004,574,190 0.7840 9.86%
2007-05-31 1 21 10.34 10.32 10.34 191,291,206 0.765 0.764 0.765 0.740 0.889 239,950,431 0.7972 -2.80%
2007-04-30 0 18 10.80 10.58 10.80 123,096,411 0.787 0.771 0.787 0.743 0.845 152,046,634 0.8096 -6.25%
2007-03-30 0 22 11.52 11.48 11.54 229,842,688 0.839 0.837 0.841 0.605 0.857 305,062,175 0.7534 9.71%
2007-02-28 0 18 10.50 10.50 10.52 245,422,058 0.765 0.765 0.767 0.703 0.933 309,744,699 0.7923 5.53%
2007-01-31 0 22 9.950 9.880 9.950 373,158,321 0.725 0.720 0.725 0.539 0.764 575,007,084 0.6490 32.49%
2006-12-29 0 19 7.510 7.500 7.520 112,274,965 0.547 0.547 0.548 0.536 0.590 196,327,098 0.5719 -2.47%
2006-11-30 0 22 7.700 7.620 7.700 217,204,232 0.561 0.555 0.561 0.476 0.568 419,181,992 0.5182 17.92%
2006-10-31 0 20 6.530 6.530 6.550 103,514,334 0.476 0.476 0.477 0.461 0.485 218,792,907 0.4731 0.31%
2006-09-29 0 21 6.510 6.510 6.530 249,676,670 0.474 0.474 0.476 0.445 0.525 517,171,123 0.4828 6.55%
2006-08-31 0 23 6.110 6.070 6.110 173,673,044 0.445 0.442 0.445 0.346 0.470 417,316,730 0.4162 28.09%
2006-07-31 0 21 4.770 4.770 4.790 42,988,388 0.348 0.348 0.349 0.304 0.359 126,104,409 0.3409 12.90%
2006-06-30 0 22 4.225 4.200 4.250 20,662,287 0.308 0.306 0.310 0.284 0.352 64,739,981 0.3192 -10.11%
2006-05-30 0 20 4.700 4.700 4.725 124,775,560 0.342 0.342 0.344 0.322 0.383 361,458,944 0.3452 -7.84%
2006-04-28 0 17 5.100 5.000 5.100 171,778,451 0.372 0.364 0.372 0.343 0.425 451,362,162 0.3806 1.02%
2006-03-31 0 23 5.150 5.100 5.150 341,116,653 0.368 0.364 0.368 0.234 0.386 1,042,625,413 0.3272 51.47%
2006-02-28 0 20 3.400 3.375 3.450 84,428,264 0.243 0.241 0.246 0.234 0.271 332,991,969 0.2535 -9.33%
2006-01-27 0 19 3.750 3.700 3.725 167,532,766 0.268 0.264 0.266 0.180 0.277 736,175,927 0.2276 47.06%
2005-12-30 0 20 2.550 2.525 2.550 29,539,740 0.182 0.180 0.182 0.171 0.186 163,601,650 0.1806 0.00%
2005-11-30 0 22 2.550 2.550 2.575 27,660,654 0.182 0.182 0.184 0.175 0.184 153,396,233 0.1803 3.03%
2005-10-31 0 20 2.475 2.475 2.500 25,082,512 0.177 0.177 0.179 0.175 0.195 134,008,349 0.1872 -7.48%
2005-09-30 0 21 2.675 2.650 2.675 28,111,639 0.191 0.189 0.191 0.179 0.195 147,289,782 0.1909 0.00%
2005-08-31 0 23 2.675 2.675 2.700 29,897,404 0.191 0.191 0.193 0.184 0.196 157,643,171 0.1897 0.00%
2005-07-29 0 20 2.675 2.675 2.700 20,793,742 0.191 0.191 0.193 0.186 0.200 108,129,820 0.1923 -3.60%
2005-06-30 0 22 2.775 2.775 2.800 29,357,657 0.198 0.198 0.200 0.184 0.207 147,030,251 0.1997 6.73%
2005-05-31 0 20 2.600 2.575 2.600 27,121,317 0.186 0.184 0.186 0.177 0.207 141,769,898 0.1913 -11.11%
2005-04-29 0 20 2.925 2.875 2.925 34,554,914 0.209 0.205 0.209 0.197 0.213 167,173,569 0.2067 2.45%
2005-03-31 0 21 2.950 2.925 2.950 118,011,324 0.204 0.202 0.204 0.200 0.232 539,890,325 0.2186 -11.28%
2005-02-28 0 17 3.325 3.325 3.350 84,988,974 0.230 0.230 0.232 0.214 0.237 377,140,743 0.2254 -2.21%
2005-01-31 0 21 3.400 3.375 3.400 17,387,047 0.235 0.233 0.235 0.228 0.245 74,099,072 0.2346 -4.90%
2004-12-31 0 22 3.575 3.525 3.575 33,429,290 0.247 0.244 0.247 0.237 0.263 135,014,809 0.2476 -5.30%
2004-11-30 0 22 3.775 3.750 3.800 40,381,713 0.261 0.259 0.263 0.251 0.268 153,981,826 0.2622 2.72%
2004-10-29 0 19 3.675 3.675 3.700 61,503,991 0.254 0.254 0.256 0.247 0.283 231,966,437 0.2651 -0.68%
2004-09-30 0 21 3.700 3.700 3.725 78,231,063 0.256 0.256 0.258 0.239 0.273 308,394,142 0.2537 4.23%
2004-08-31 0 22 7.100 7.100 7.150 75,727,229 0.245 0.245 0.247 0.232 0.259 310,712,070 0.2437 -4.05%
2004-07-30 0 21 7.400 7.400 7.450 132,142,500 0.256 0.256 0.258 0.244 0.289 508,298,119 0.2600 -5.73%
2004-06-30 0 21 7.850 7.850 7.900 203,287,010 0.271 0.271 0.273 0.244 0.346 713,269,310 0.2850 -20.30%
2004-05-31 0 20 9.850 9.800 9.850 184,323,175 0.340 0.339 0.340 0.280 0.361 577,456,983 0.3192 4.79%
2004-04-30 0 19 9.400 9.400 9.500 204,475,045 0.325 0.325 0.328 0.316 0.472 482,766,767 0.4235 -27.41%
2004-03-31 0 23 12.95 12.90 12.95 486,201,388 0.448 0.446 0.448 0.422 0.522 1,041,010,894 0.4670 -13.67%
2004-02-27 0 20 15.00 15.00 15.05 640,746,013 0.518 0.518 0.520 0.501 0.560 1,218,856,622 0.5257 -1.32%
2004-01-30 0 19 15.20 15.20 15.25 928,784,380 0.525 0.525 0.527 0.499 0.586 1,705,534,821 0.5446 -8.16%
2003-12-31 0 11 16.55 16.55 16.60 3,206,779,076 0.572 0.572 0.574 0.548 0.760 5,286,479,809 0.6066

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top