BeijingWest Industries International Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02339  2003-10-10    
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 3.880 3.870 3.880 409,333,435 3.880 3.870 3.880 1.800 3.880 156,006,575 2.6238 73.99%
2025-11-28 1 20 2.230 2.220 2.230 197,002,662 2.230 2.220 2.230 0.720 2.290 128,632,793 1.5315 171.95%
2025-10-31 0 20 0.820 0.820 0.830 27,680,875 0.820 0.820 0.830 0.780 0.960 31,380,400 0.8821 -3.53%
2025-09-30 0 22 0.850 0.840 0.850 24,584,916 0.850 0.840 0.850 0.480 0.900 35,463,096 0.6933 77.08%
2025-08-29 0 21 0.480 0.480 0.495 7,961,374 0.480 0.480 0.495 0.320 0.550 17,022,017 0.4677 45.45%
2025-07-31 0 22 0.330 0.325 0.330 1,122,414 0.330 0.325 0.330 0.320 0.360 3,342,452 0.3358 -7.04%
2025-06-30 0 21 0.355 0.345 0.385 2,039,918 0.355 0.345 0.385 0.285 0.385 6,249,120 0.3264 16.39%
2025-05-30 0 20 0.305 0.300 0.305 1,493,758 0.305 0.300 0.305 0.290 0.340 4,853,840 0.3077 -3.17%
2025-04-30 0 19 0.315 0.305 0.315 1,961,278 0.315 0.305 0.315 0.214 0.380 6,731,760 0.2913 3.28%
2025-03-31 0 21 0.305 0.305 0.335 2,709,674 0.305 0.305 0.335 0.270 0.390 8,184,868 0.3311 -4.69%
2025-02-28 0 20 0.320 0.315 0.320 13,754,200 0.320 0.315 0.320 0.163 0.485 40,124,302 0.3428 93.94%
2025-01-28 0 19 0.165 0.162 0.178 418,900 0.165 0.162 0.178 0.156 0.178 2,527,430 0.1657 -4.62%
2024-12-31 0 20 0.173 0.159 0.173 299,801 0.173 0.159 0.173 0.143 0.176 1,802,480 0.1663 15.33%
2024-11-29 0 21 0.150 0.153 0.159 245,659 0.150 0.153 0.159 0.145 0.173 1,517,995 0.1618 -10.71%
2024-10-31 0 21 0.168 0.168 0.175 1,550,134 0.168 0.168 0.175 0.161 0.193 8,919,773 0.1738 -0.59%
2024-09-30 0 19 0.169 0.169 0.170 259,487 0.169 0.169 0.170 0.155 0.182 1,533,918 0.1692 -0.84%
2024-08-30 0 22 0.174 0.165 0.174 223,671 0.170 0.162 0.170 0.161 0.202 1,252,609 0.1786 -18.69%
2024-07-31 0 22 0.214 0.205 0.222 79,230 0.210 0.201 0.217 0.201 0.213 380,270 0.2084 -4.46%
2024-06-28 0 19 0.224 0.213 0.228 71,345 0.219 0.209 0.223 0.209 0.234 326,202 0.2187 -2.61%
2024-05-31 0 21 0.230 0.221 0.230 324,464 0.225 0.216 0.225 0.204 0.235 1,493,582 0.2172 3.14%
2024-04-30 0 20 0.223 0.218 0.230 114,989 0.218 0.214 0.225 0.206 0.235 531,295 0.2164 -3.04%
2024-03-28 0 20 0.230 0.214 0.230 222,550 0.225 0.210 0.225 0.208 0.245 971,909 0.2290 -13.21%
2024-02-29 0 19 0.265 0.246 0.265 137,823 0.260 0.241 0.260 0.240 0.260 556,816 0.2475 8.16%
2024-01-31 0 22 0.245 0.240 0.255 906,257 0.240 0.235 0.250 0.239 0.269 3,574,909 0.2535 -10.91%
2023-12-29 0 19 0.275 0.260 0.275 198,590 0.269 0.255 0.269 0.235 0.269 792,320 0.2506 12.24%
2023-11-30 0 22 0.245 0.243 0.244 247,905 0.240 0.238 0.239 0.221 0.260 1,024,506 0.2420 -1.61%
2023-10-31 0 20 0.249 0.236 0.260 954,316 0.244 0.231 0.255 0.235 0.264 3,993,238 0.2390 -4.23%
2023-09-29 0 19 0.260 0.260 0.265 194,112 0.255 0.255 0.260 0.241 0.274 754,659 0.2572 -7.14%
2023-08-31 0 23 0.280 0.260 0.275 401,626 0.274 0.255 0.269 0.223 0.289 1,573,798 0.2552 12.90%
2023-07-31 0 20 0.248 0.248 0.255 785,983 0.243 0.243 0.250 0.234 0.294 2,989,804 0.2629 -2.75%
2023-06-30 0 21 0.255 0.255 0.270 239,949 0.250 0.250 0.264 0.202 0.274 987,590 0.2430 15.91%
2023-05-31 0 21 0.220 0.205 0.227 418,758 0.215 0.201 0.222 0.200 0.284 1,746,414 0.2398 -22.81%
2023-04-28 0 17 0.285 0.285 0.290 616,924 0.279 0.279 0.284 0.200 0.294 2,391,794 0.2579 14.00%
2023-03-31 0 23 0.250 0.250 0.255 1,854,896 0.245 0.245 0.250 0.215 0.299 7,394,837 0.2508 -16.67%
2023-02-28 0 20 0.300 0.295 0.315 1,990,535 0.294 0.289 0.309 0.279 0.362 6,172,764 0.3225 -18.92%
2023-01-31 0 18 0.370 0.360 0.385 1,247,978 0.362 0.353 0.377 0.333 0.392 3,515,696 0.3550 0.00%
2022-12-30 0 20 0.370 0.355 0.370 2,246,315 0.362 0.348 0.362 0.343 0.446 6,035,880 0.3722 -12.94%
2022-11-30 0 22 0.425 0.405 0.430 293,846 0.416 0.397 0.421 0.387 0.465 698,794 0.4205 3.66%
2022-10-31 0 20 0.410 0.430 0.450 651,564 0.402 0.421 0.441 0.387 0.568 1,394,240 0.4673 -24.07%
2022-09-30 0 21 0.540 0.530 0.570 3,301,760 0.529 0.519 0.558 0.519 0.764 5,240,957 0.6300 -30.77%
2022-08-31 0 23 0.780 0.760 0.790 12,264,482 0.764 0.744 0.774 0.539 0.882 15,815,773 0.7755 36.84%
2022-07-29 0 20 0.570 0.570 0.590 1,078,671 0.558 0.558 0.578 0.509 0.588 1,968,514 0.5480 1.79%
2022-06-30 0 21 0.560 0.560 0.570 1,814,298 0.549 0.549 0.558 0.509 0.607 3,199,458 0.5671 3.70%
2022-05-31 0 20 0.540 0.540 0.550 1,285,586 0.529 0.529 0.539 0.460 0.627 2,394,810 0.5368 14.89%
2022-04-29 0 18 0.470 0.460 0.480 1,837,150 0.460 0.451 0.470 0.436 0.519 3,821,235 0.4808 -11.32%
2022-03-31 0 23 0.530 0.510 0.540 2,850,181 0.519 0.500 0.529 0.455 0.578 5,715,533 0.4987 -5.36%
2022-02-28 0 17 0.560 0.550 0.560 1,897,188 0.549 0.539 0.549 0.509 0.656 3,315,842 0.5722 3.70%
2022-01-31 0 21 0.540 0.520 0.540 7,331,194 0.529 0.509 0.529 0.490 0.725 12,316,534 0.5952 -28.95%
2021-12-31 0 22 0.760 0.740 0.760 4,808,041 0.744 0.725 0.744 0.725 0.862 6,161,794 0.7803 -1.30%
2021-11-30 0 22 0.770 0.770 0.780 7,049,337 0.754 0.754 0.764 0.715 0.862 9,084,733 0.7760 -6.10%
2021-10-29 0 18 0.820 0.820 0.850 31,288,227 0.803 0.803 0.833 0.695 1.175 33,065,806 0.9462 -15.46%
2021-09-30 0 21 0.970 0.960 0.970 32,349,991 0.950 0.940 0.950 0.529 1.097 36,431,142 0.8880 73.21%
2021-08-31 0 22 0.560 0.550 0.580 1,467,229 0.549 0.539 0.568 0.529 0.676 2,577,110 0.5693 3.70%
2021-07-30 0 21 0.540 0.540 0.550 3,077,534 0.529 0.529 0.539 0.519 0.686 5,164,102 0.5959 -20.59%
2021-06-30 0 21 0.680 0.680 0.690 12,080,712 0.666 0.666 0.676 0.617 0.793 17,346,200 0.6964 3.03%
2021-05-31 1 20 0.660 0.660 0.670 20,348,578 0.646 0.646 0.656 0.441 0.833 28,786,794 0.7069 33.33%
2021-04-30 0 19 0.495 0.470 0.500 1,428,118 0.485 0.460 0.490 0.470 0.519 2,887,222 0.4946 -1.00%
2021-03-31 0 23 0.500 0.500 0.520 2,943,299 0.490 0.490 0.509 0.485 0.558 5,718,499 0.5147 -12.28%
2021-02-26 0 18 0.570 0.540 0.570 5,465,894 0.558 0.529 0.558 0.529 0.666 9,349,844 0.5846 0.00%
2021-01-29 0 20 0.570 0.560 0.570 5,836,581 0.558 0.549 0.558 0.539 0.686 9,869,202 0.5914 -18.57%
2020-12-31 0 22 0.700 0.680 0.700 5,860,652 0.686 0.666 0.686 0.578 0.735 8,875,569 0.6603 4.48%
2020-11-30 0 21 0.670 0.660 0.680 9,710,578 0.656 0.646 0.666 0.607 0.735 14,509,372 0.6693 6.35%
2020-10-30 0 18 0.630 0.630 0.650 24,131,359 0.617 0.617 0.637 0.470 0.686 40,209,539 0.6001 18.87%
2020-09-30 1 22 0.530 0.520 0.530 111,985,876 0.519 0.509 0.519 0.289 0.744 210,777,106 0.5313 76.67%
2020-08-31 0 21 0.300 0.300 0.305 3,283,117 0.294 0.294 0.299 0.284 0.343 10,758,111 0.3052 -3.23%
2020-07-31 0 22 0.310 0.290 0.310 1,231,503 0.304 0.284 0.304 0.284 0.313 4,185,619 0.2942 0.00%
2020-06-30 0 21 0.310 0.300 0.310 3,487,900 0.304 0.294 0.304 0.274 0.333 11,345,969 0.3074 0.00%
2020-05-29 0 20 0.310 0.300 0.310 2,158,768 0.304 0.294 0.304 0.294 0.387 6,556,019 0.3293 -21.52%
2020-04-29 0 19 0.395 0.380 0.395 4,906,368 0.387 0.372 0.387 0.304 0.416 13,148,537 0.3731 16.18%
2020-03-31 0 22 0.340 0.325 0.340 3,258,039 0.333 0.318 0.333 0.313 0.455 8,565,130 0.3804 -21.84%
2020-02-28 0 20 0.435 0.430 0.445 4,800,796 0.426 0.421 0.436 0.421 0.465 11,197,124 0.4288 -1.14%
2020-01-31 0 20 0.440 0.435 0.440 1,755,155 0.431 0.426 0.431 0.426 0.475 3,876,446 0.4528 -9.28%
2019-12-31 0 20 0.485 0.470 0.510 2,029,898 0.475 0.460 0.500 0.436 0.509 4,363,278 0.4652 -1.02%
2019-11-29 0 21 0.490 0.480 0.490 2,038,267 0.480 0.470 0.480 0.465 0.529 4,207,445 0.4844 0.00%
2019-10-31 0 21 0.490 0.490 0.500 1,062,076 0.480 0.480 0.490 0.470 0.519 2,208,111 0.4810 -3.92%
2019-09-30 0 21 0.510 0.500 0.520 2,100,080 0.500 0.490 0.509 0.465 0.539 4,274,847 0.4913 0.00%
2019-08-30 0 22 0.510 0.510 0.530 4,888,770 0.500 0.500 0.519 0.490 0.637 9,032,878 0.5412 -20.31%
2019-07-31 0 22 0.640 0.630 0.640 3,270,006 0.627 0.617 0.627 0.607 0.676 5,141,642 0.6360 -3.03%
2019-06-28 0 19 0.660 0.640 0.660 3,716,068 0.646 0.627 0.646 0.617 0.725 5,663,124 0.6562 -7.04%
2019-05-31 0 21 0.710 0.700 0.710 5,667,201 0.695 0.686 0.695 0.679 0.787 8,030,901 0.7057 -6.30%
2019-04-30 0 19 0.820 0.810 0.830 17,771,149 0.742 0.733 0.751 0.733 0.824 22,927,760 0.7751 0.00%
2019-03-29 0 21 0.820 0.810 0.820 21,523,251 0.742 0.733 0.742 0.715 0.959 25,695,194 0.8376 0.00%
2019-02-28 0 17 0.820 0.810 0.820 4,827,460 0.742 0.733 0.742 0.679 0.778 6,605,255 0.7309 9.33%
2019-01-31 0 22 0.750 0.760 0.770 3,220,935 0.679 0.688 0.697 0.661 0.733 4,704,691 0.6846 -3.85%
2018-12-31 0 19 0.780 0.770 0.780 1,718,595 0.706 0.697 0.706 0.679 0.778 2,359,985 0.7282 -8.24%
2018-11-30 0 22 0.850 0.840 0.860 2,849,615 0.769 0.760 0.778 0.697 0.815 3,752,267 0.7594 6.25%
2018-10-31 0 21 0.800 0.770 0.800 6,338,003 0.724 0.697 0.724 0.670 0.860 8,397,893 0.7547 -15.79%
2018-09-28 0 19 0.950 0.950 0.960 9,882,776 0.860 0.860 0.869 0.842 1.005 11,058,396 0.8937 -13.64%
2018-08-31 0 23 1.100 1.090 1.100 19,589,716 0.996 0.987 0.996 0.996 1.168 17,978,257 1.0896 -5.98%
2018-07-31 0 21 1.170 1.150 1.170 14,632,339 1.059 1.041 1.059 0.996 1.122 14,042,501 1.0420 -2.50%
2018-06-29 0 20 1.200 1.190 1.200 19,836,147 1.086 1.077 1.086 1.023 1.285 17,543,851 1.1307 4.35%
2018-05-31 0 21 1.150 1.130 1.160 5,375,201 1.041 1.023 1.050 0.968 1.077 5,336,119 1.0073 0.88%
2018-04-30 0 19 1.140 1.120 1.140 7,372,620 1.032 1.014 1.032 1.005 1.086 7,063,444 1.0438 -4.20%
2018-03-29 0 21 1.190 1.180 1.190 10,554,954 1.077 1.068 1.077 1.032 1.195 9,651,382 1.0936 1.71%
2018-02-28 0 18 1.170 1.140 1.170 9,582,528 1.059 1.032 1.059 0.950 1.150 9,181,699 1.0437 -3.31%
2018-01-31 0 22 1.210 1.210 1.220 15,821,831 1.095 1.095 1.104 1.068 1.213 14,082,010 1.1235 -1.63%
2017-12-29 0 19 1.230 1.200 1.230 22,949,268 1.113 1.086 1.113 1.050 1.213 20,769,140 1.1050 -8.21%
2017-11-30 0 22 1.340 1.330 1.340 21,505,093 1.213 1.204 1.213 1.168 1.412 16,761,405 1.2830 -7.59%
2017-10-31 0 20 1.450 1.450 1.460 79,261,098 1.312 1.312 1.321 1.131 1.530 57,493,893 1.3786 14.17%
2017-09-29 0 21 1.270 1.250 1.270 22,701,928 1.150 1.131 1.150 1.068 1.276 19,673,896 1.1539 2.42%
2017-08-31 0 22 1.240 1.220 1.240 21,429,328 1.122 1.104 1.122 1.104 1.312 17,853,059 1.2003 -13.29%
2017-07-31 0 21 1.430 1.420 1.430 33,078,506 1.294 1.285 1.294 1.258 1.448 25,257,141 1.3097 -7.74%
2017-06-30 0 22 1.550 1.550 1.560 74,665,218 1.403 1.403 1.412 1.349 1.629 50,363,116 1.4825 -0.64%
2017-05-31 0 20 1.580 1.550 1.600 43,401,816 1.412 1.385 1.430 1.242 1.466 31,769,758 1.3661 -0.63%
2017-04-28 0 17 1.590 1.580 1.590 38,962,187 1.421 1.412 1.421 1.349 1.564 26,857,245 1.4507 -6.47%
2017-03-31 0 23 1.700 1.700 1.710 190,772,531 1.519 1.519 1.528 1.501 1.993 108,513,159 1.7581 -8.11%
2017-02-28 0 20 1.850 1.830 1.850 151,586,371 1.653 1.635 1.653 1.483 1.895 94,200,491 1.6092 0.00%
2017-01-27 0 19 1.850 1.850 1.860 14,335,549 1.653 1.653 1.662 1.591 1.752 8,627,394 1.6616 -4.64%
2016-12-30 0 20 1.940 1.890 1.940 21,094,362 1.734 1.689 1.734 1.609 1.823 12,369,110 1.7054 -3.00%
2016-11-30 0 22 2.000 1.980 2.010 43,941,373 1.787 1.769 1.796 1.707 1.993 23,999,926 1.8309 -10.31%
2016-10-31 0 19 0.223 0.223 0.224 93,994,644 1.993 1.993 2.002 1.966 2.324 44,903,539 2.0933 2.29%
2016-09-30 0 21 0.218 0.218 0.219 255,541,292 1.948 1.948 1.957 1.814 2.502 118,458,173 2.1572 7.92%
2016-08-31 0 22 0.202 0.202 0.203 185,989,262 1.805 1.805 1.814 1.412 2.154 101,714,972 1.8285 25.47%
2016-07-29 0 20 0.161 0.160 0.161 25,904,056 1.439 1.430 1.439 1.412 1.555 17,712,219 1.4625 -4.73%
2016-06-30 0 21 0.169 0.168 0.169 31,104,987 1.510 1.501 1.510 1.403 1.698 20,507,635 1.5168 -9.14%
2016-05-31 0 21 0.186 0.185 0.187 22,275,293 1.662 1.653 1.671 1.546 1.734 13,619,332 1.6356 -1.06%
2016-04-29 0 20 0.188 0.187 0.189 39,518,058 1.680 1.671 1.689 1.528 2.020 22,077,983 1.7899 -6.93%
2016-03-31 0 21 0.202 0.200 0.202 59,558,755 1.805 1.787 1.805 1.430 2.145 32,551,986 1.8297 16.09%
2016-02-29 0 18 0.174 0.172 0.174 21,072,101 1.555 1.537 1.555 1.430 1.716 13,266,985 1.5883 -6.45%
2016-01-29 0 20 0.186 0.186 0.188 74,692,951 1.662 1.662 1.680 1.492 2.770 38,666,246 1.9317 -40.95%
2015-12-31 0 22 0.315 0.310 0.315 41,823,681 2.815 2.770 2.815 2.279 2.994 16,059,105 2.6044 14.55%
2015-11-30 0 21 0.275 0.275 0.285 66,243,872 2.458 2.458 2.547 2.458 3.038 24,251,504 2.7315 -15.38%
2015-10-30 0 20 0.325 0.320 0.330 166,199,880 2.904 2.860 2.949 2.592 3.262 56,606,985 2.9360 12.07%
2015-09-30 0 20 0.290 0.290 0.295 199,874,696 2.592 2.592 2.636 2.279 2.860 77,352,119 2.5840 -3.33%
2015-08-31 0 21 0.300 0.295 0.300 127,043,072 2.681 2.636 2.681 2.413 3.798 44,036,017 2.8850 -29.41%
2015-07-31 0 22 0.425 0.420 0.425 463,208,408 3.798 3.753 3.798 2.547 4.647 120,789,247 3.8348 -16.67%
2015-06-30 0 22 0.510 0.510 0.520 1,174,909,428 4.558 4.558 4.647 3.575 6.166 227,683,366 5.1603 -10.53%
2015-05-29 0 19 0.570 0.560 0.570 1,173,032,736 5.094 5.005 5.094 3.709 5.988 235,812,452 4.9744 5.56%
2015-04-30 1 19 0.540 0.540 0.550 609,797,336 4.826 4.826 4.915 2.949 5.183 145,209,092 4.1994 56.52%
2015-03-31 0 22 0.345 0.340 0.345 250,076,034 3.083 3.038 3.083 2.413 3.619 79,143,395 3.1598 25.45%
2015-02-27 0 18 0.275 0.275 0.280 11,323,020 2.458 2.458 2.502 2.413 2.592 4,537,360 2.4955 -3.51%
2015-01-30 0 21 0.285 0.285 0.290 24,171,074 2.547 2.547 2.592 2.547 2.860 9,116,257 2.6514 -5.00%
2014-12-31 0 21 0.300 0.295 0.300 40,595,910 2.681 2.636 2.681 2.502 3.217 14,294,395 2.8400 -15.49%
2014-11-28 0 20 0.355 0.355 0.360 72,797,450 3.173 3.173 3.217 3.083 3.575 22,150,359 3.2865 -1.39%
2014-10-31 0 21 0.360 0.360 0.365 60,382,581 3.217 3.217 3.262 3.083 3.664 17,765,875 3.3988 -4.00%
2014-09-30 0 21 0.375 0.375 0.380 133,405,425 3.351 3.351 3.396 3.307 4.021 37,139,085 3.5920 -1.32%
2014-08-29 3 21 0.380 0.380 0.385 183,202,212 3.396 3.396 3.441 3.351 4.424 47,998,166 3.8169 -13.64%
2014-07-31 3 22 - - - 163,549,469 3.932 - - 3.575 4.156 42,809,636 3.8204 4.76%
2014-06-30 0 20 0.420 0.420 0.425 193,772,029 3.753 3.753 3.798 3.575 4.558 47,588,812 4.0718 1.20%
2014-05-30 0 20 0.415 0.410 0.415 139,726,579 3.709 3.664 3.709 3.485 4.066 37,168,589 3.7593 0.00%
2014-04-30 0 20 0.415 0.405 0.415 309,640,636 3.709 3.619 3.709 3.441 4.647 77,287,908 4.0063 -4.60%
2014-03-31 0 21 0.435 0.430 0.435 1,875,006,063 3.887 3.843 3.887 3.307 6.166 378,070,384 4.9594 6.10%
2014-02-28 0 19 0.410 0.400 0.405 383,895,364 3.664 3.575 3.619 3.485 6.434 86,943,907 4.4154 -35.94%
2014-01-30 17 21 0.640 0.630 0.640 105,966,649 5.719 5.630 5.719 5.183 14.12 14,713,616 7.2019 -82.47%
2013-12-31 20 20 - - - 0 32.62 - - - - 0 - 0.00%
2013-11-29 21 21 - - - 0 32.62 - - - - 0 - 0.00%
2013-10-31 21 21 - - - 0 32.62 - - - - 0 - 0.00%
2013-09-30 20 20 - - - 0 32.62 - - - - 0 - 0.00%
2013-08-30 21 21 - - - 0 32.62 - - - - 0 - 0.00%
2013-07-31 22 22 - - - 0 32.62 - - - - 0 - 0.00%
2013-06-28 19 19 - - - 0 32.62 - - - - 0 - 0.00%
2013-05-31 21 21 - - - 0 32.62 - - - - 0 - 0.00%
2013-04-30 20 20 - - - 0 32.62 - - - - 0 - 0.00%
2013-03-28 20 20 - - - 0 32.62 - - - - 0 - 0.00%
2013-02-28 17 17 - - - 0 32.62 - - - - 0 - 0.00%
2013-01-31 22 22 - - - 0 32.62 - - - - 0 - 0.00%
2012-12-31 19 19 - - - 0 32.62 - - - - 0 - 0.00%
2012-11-30 22 22 - - - 0 32.62 - - - - 0 - 0.00%
2012-10-31 20 20 - - - 0 32.62 - - - - 0 - 0.00%
2012-09-28 20 20 - - - 0 32.62 - - - - 0 - 0.00%
2012-08-31 23 23 - - - 0 32.62 - - - - 0 - 0.00%
2012-07-31 21 21 - - - 0 32.62 - - - - 0 - 0.00%
2012-06-29 21 21 - - - 0 32.62 - - - - 0 - 0.00%
2012-05-31 22 22 - - - 0 32.62 - - - - 0 - 0.00%
2012-04-30 18 18 - - - 0 32.62 - - - - 0 - 0.00%
2012-03-30 22 22 - - - 0 32.62 - - - - 0 - 0.00%
2012-02-29 21 21 - - - 0 32.62 - - - - 0 - 0.00%
2012-01-31 18 18 - - - 0 32.62 - - - - 0 - 0.00%
2011-12-30 20 20 - - - 0 32.62 - - - - 0 - 0.00%
2011-11-30 22 22 - - - 0 32.62 - - - - 0 - 0.00%
2011-10-31 20 20 - - - 0 32.62 - - - - 0 - 0.00%
2011-09-30 20 20 - - - 0 32.62 - - - - 0 - 0.00%
2011-08-31 23 23 - - - 0 32.62 - - - - 0 - 0.00%
2011-07-29 20 20 - - - 0 32.62 - - - - 0 - 0.00%
2011-06-30 21 21 - - - 0 32.62 - - - - 0 - 0.00%
2011-05-31 20 20 - - - 0 32.62 - - - - 0 - 0.00%
2011-04-29 18 18 - - - 0 32.62 - - - - 0 - 0.00%
2011-03-31 23 23 - - - 0 32.62 - - - - 0 - 0.00%
2011-02-28 18 18 - - - 0 32.62 - - - - 0 - 0.00%
2011-01-31 21 21 - - - 0 32.62 - - - - 0 - 0.00%
2010-12-31 22 22 - - - 0 32.62 - - - - 0 - 0.00%
2010-11-30 22 22 - - - 0 32.62 - - - - 0 - 0.00%
2010-10-29 20 20 - - - 0 32.62 - - - - 0 - 0.00%
2010-09-30 21 21 - - - 0 32.62 - - - - 0 - 0.00%
2010-08-31 22 22 - - - 0 32.62 - - - - 0 - 0.00%
2010-07-30 21 21 - - - 0 32.62 - - - - 0 - 0.00%
2010-06-30 21 21 - - - 0 32.62 - - - - 0 - 0.00%
2010-05-31 20 20 - - - 0 32.62 - - - - 0 - 0.00%
2010-04-30 19 19 - - - 0 32.62 - - - - 0 - 0.00%
2010-03-31 23 23 - - - 0 32.62 - - - - 0 - 0.00%
2010-02-26 18 18 - - - 0 32.62 - - - - 0 - 0.00%
2010-01-29 20 20 - - - 0 32.62 - - - - 0 - 0.00%
2009-12-31 22 22 - - - 0 32.62 - - - - 0 - 0.00%
2009-11-30 21 21 - - - 0 32.62 - - - - 0 - 0.00%
2009-10-30 20 20 - - - 0 32.62 - - - - 0 - 0.00%
2009-09-30 22 22 - - - 0 32.62 - - - - 0 - 0.00%
2009-08-31 21 21 - - - 0 32.62 - - - - 0 - 0.00%
2009-07-31 22 22 - - - 0 32.62 - - - - 0 - 0.00%
2009-06-30 22 22 - - - 0 32.62 - - - - 0 - 0.00%
2009-05-29 19 19 - - - 0 32.62 - - - - 0 - 0.00%
2009-04-30 20 20 - - - 0 32.62 - - - - 0 - 0.00%
2009-03-31 22 22 - - - 0 32.62 - - - - 0 - 0.00%
2009-02-27 20 20 - - - 0 32.62 - - - - 0 - 0.00%
2009-01-30 7 18 - - - 36,001,703 32.62 - - 32.62 52.28 771,307 46.676 -23.16%
2008-12-31 0 21 0.950 0.930 0.950 20,729,295 42.45 41.56 42.45 33.51 57.19 437,222 47.411 -8.65%
2008-11-28 0 20 1.040 1.030 1.040 14,931,020 46.47 46.02 46.47 36.64 53.62 342,321 43.617 11.83%
2008-10-31 0 21 0.930 0.910 0.930 21,319,053 41.56 40.66 41.56 32.62 60.77 458,449 46.503 -30.60%
2008-09-30 0 21 1.340 1.290 1.340 17,098,120 59.88 57.64 59.88 53.62 67.47 280,642 60.925 -10.67%
2008-08-29 0 19 1.500 1.490 1.500 40,832,544 67.02 66.58 67.02 62.56 75.07 608,539 67.099 -4.46%
2008-07-31 0 22 1.570 1.570 1.580 60,848,056 70.15 70.15 70.60 66.58 88.40 833,101 73.038 -21.02%
2008-06-30 0 20 2.070 2.050 2.070 52,713,630 88.83 87.97 88.83 84.54 92.26 595,028 88.590 -0.48%
2008-05-30 0 20 2.080 2.080 2.110 59,780,110 89.26 89.26 90.54 87.97 99.99 650,565 91.889 -2.35%
2008-04-30 0 21 2.130 2.110 2.130 63,825,501 91.40 90.54 91.40 90.54 103.8 652,063 97.882 -8.19%
2008-03-31 0 19 2.320 2.320 2.350 38,677,620 99.56 99.56 100.8 86.68 105.1 392,615 98.513 -2.11%
2008-02-29 0 19 2.370 2.370 2.390 29,186,842 101.7 101.7 102.6 90.54 105.6 294,336 99.162 8.72%
2008-01-31 0 22 2.180 2.160 2.180 84,626,171 93.55 92.69 93.55 87.54 103.3 907,573 93.244 -2.62%
2007-12-31 0 19 2.260 2.240 2.260 103,340,089 96.07 95.22 96.07 90.54 102.9 1,076,827 95.967 5.12%
2007-11-30 0 22 2.150 2.150 2.160 105,590,825 91.39 91.39 91.82 86.72 112.6 1,044,524 101.09 -17.31%
2007-10-31 0 21 2.600 2.600 2.610 126,868,250 110.5 110.5 110.9 106.7 133.9 1,067,261 118.87 -11.26%
2007-09-28 0 19 2.930 2.950 2.960 114,922,900 124.6 125.4 125.8 113.9 125.8 962,859 119.36 1.03%
2007-08-31 0 23 2.900 2.850 2.890 193,336,735 123.3 121.2 122.9 113.9 138.6 1,538,049 125.70 -9.97%
2007-07-31 0 21 3.290 3.280 3.320 200,872,691 136.9 136.5 138.2 129.9 158.6 1,384,374 145.10 -13.19%
2007-06-29 0 20 3.790 3.790 3.800 246,886,061 157.7 157.7 158.2 139.4 170.2 1,569,830 157.27 11.47%
2007-05-31 0 21 3.400 3.390 3.410 142,844,059 141.5 141.1 141.9 128.6 146.5 1,026,618 139.14 -2.86%
2007-04-30 0 18 3.500 3.450 3.500 94,689,053 145.7 143.6 145.7 138.2 152.7 646,868 146.38 0.00%
2007-03-30 0 22 3.500 3.490 3.510 281,234,515 145.7 145.3 146.1 130.7 154.8 1,952,158 144.06 7.69%
2007-02-28 0 18 3.250 3.250 3.330 281,755,243 135.3 135.3 138.6 124.9 148.6 2,042,828 137.92 5.18%
2007-01-31 0 22 3.090 3.090 3.120 463,174,280 128.6 128.6 129.9 108.2 134.4 3,788,240 122.27 18.85%
2006-12-29 0 19 2.600 2.600 2.610 321,502,298 108.2 108.2 108.6 107.3 122.4 2,823,871 113.85 0.47%
2006-11-30 0 22 2.610 2.590 2.610 497,649,573 107.7 106.9 107.7 104.0 135.4 4,220,318 117.92 -14.98%
2006-10-31 0 20 3.070 3.070 3.080 515,323,909 126.7 126.7 127.1 104.8 134.1 4,245,718 121.37 18.53%
2006-09-29 0 21 2.590 2.580 2.600 262,399,247 106.9 106.5 107.3 103.6 119.7 2,365,979 110.91 -3.72%
2006-08-31 0 23 2.690 2.680 2.690 210,329,580 111.0 110.6 111.0 100.3 116.3 1,935,608 108.66 -4.20%
2006-07-31 0 21 2.870 2.860 2.870 274,142,419 115.9 115.5 115.9 110.0 129.2 2,318,215 118.26 6.30%
2006-06-30 0 22 2.700 2.675 2.700 282,601,882 109.0 108.0 109.0 103.0 139.3 2,472,932 114.28 -16.92%
2006-05-30 0 20 3.250 3.225 3.250 274,528,142 131.2 130.2 131.2 116.1 146.4 2,126,154 129.12 -8.45%
2006-04-28 0 17 3.550 3.500 3.600 888,575,740 143.3 141.3 145.4 133.2 171.6 6,001,038 148.07 -4.05%
2006-03-31 0 23 3.700 3.700 3.725 114,038,028 149.4 149.4 150.4 125.2 151.4 817,142 139.56 15.62%
2006-02-28 0 20 3.200 3.175 3.200 159,088,606 129.2 128.2 129.2 117.1 145.4 1,161,200 137.00 11.30%
2006-01-27 0 19 2.875 2.850 2.875 141,879,605 116.1 115.1 116.1 94.89 120.1 1,291,898 109.82 19.79%
2005-12-30 0 20 2.400 2.375 2.400 65,882,440 96.91 95.90 96.91 88.08 105.1 681,217 96.713 10.02%
2005-11-30 0 22 2.200 2.200 2.225 44,051,016 88.08 88.08 89.08 84.08 96.09 485,801 90.677 4.76%
2005-10-31 0 20 2.100 2.175 2.200 76,123,600 84.08 87.08 88.08 81.08 95.09 845,814 90.000 -6.67%
2005-09-30 0 21 2.250 2.200 2.250 140,130,626 90.08 88.08 90.08 77.67 90.08 1,704,418 82.216 12.50%
2005-08-31 0 23 2.000 1.990 2.000 118,373,108 80.07 79.67 80.07 75.27 83.08 1,504,228 78.694 0.50%
2005-07-29 0 20 1.990 1.990 2.000 156,476,370 79.67 79.67 80.07 76.87 88.18 1,874,694 83.468 -8.63%
2005-06-30 0 22 2.225 2.200 2.225 183,754,913 87.20 86.22 87.20 68.19 90.14 2,243,745 81.897 27.87%
2005-05-31 0 20 1.740 1.740 1.760 52,757,850 68.19 68.19 68.97 66.62 73.68 751,633 70.191 -3.87%
2005-04-29 0 20 1.810 1.810 1.830 35,091,070 70.93 70.93 71.72 70.54 83.28 462,243 75.915 -8.12%
2005-03-31 0 21 1.970 1.950 1.970 121,207,385 77.20 76.42 77.20 74.07 91.12 1,448,122 83.700 -13.41%
2005-02-28 0 17 2.275 2.250 2.300 138,182,858 89.16 88.18 90.14 69.37 89.16 1,745,606 79.160 26.39%
2005-01-31 0 21 1.800 1.800 1.810 212,131,438 70.54 70.54 70.93 60.74 74.46 3,152,466 67.291 1.69%
2004-12-31 2 22 1.770 1.760 1.770 201,655,910 69.37 68.97 69.37 66.86 85.99 2,724,684 74.011 -22.80%
2004-11-30 3 22 - - - 204,964,040 89.86 - - 73.43 94.69 2,465,068 83.147 21.09%
2004-10-29 0 19 1.920 1.920 1.930 96,787,896 74.20 74.20 74.59 68.79 91.79 1,197,319 80.837 9.71%
2004-09-30 0 21 1.750 1.740 1.750 31,727,220 67.63 67.25 67.63 63.77 76.14 443,852 71.482 -9.79%
2004-08-31 0 22 1.940 1.920 1.940 62,154,718 74.98 74.20 74.98 73.43 80.19 800,193 77.675 -5.37%
2004-07-30 0 21 2.075 2.075 2.100 68,531,700 79.23 79.23 80.19 76.37 88.78 829,400 82.628 -4.60%
2004-06-30 1 21 2.175 2.125 2.175 33,020,880 83.05 81.14 83.05 73.70 86.87 413,312 79.893 2.35%
2004-05-31 0 20 2.125 2.100 2.125 41,362,230 81.14 80.19 81.14 70.64 92.60 482,817 85.669 -6.59%
2004-04-30 1 19 2.275 2.250 2.300 326,660,348 86.87 85.91 87.82 84.01 119.3 3,507,205 93.140 -17.27%
2004-03-31 0 23 2.750 2.750 2.775 30,289,700 105.0 105.0 106.0 85.91 106.9 295,986 102.33 1.85%
2004-02-27 0 20 2.700 2.700 2.725 86,231,777 103.1 103.1 104.1 102.1 118.4 795,592 108.39 -5.26%
2004-01-30 0 19 2.850 2.850 2.875 125,687,064 108.8 108.8 109.8 91.64 110.7 1,202,532 104.52 14.00%
2003-12-31 0 21 2.500 2.475 2.500 296,476,918 95.46 94.51 95.46 87.82 114.6 2,965,945 99.960 9.89%
2003-11-28 0 20 2.275 2.275 2.300 435,857,338 86.87 86.87 87.82 71.40 89.73 5,410,270 80.561 21.66%
2003-10-31 0 16 1.870 1.860 1.870 809,304,671 71.40 71.02 71.40 56.13 73.70 12,613,596 64.161

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top