LEE & MAN PAPER MANUFACTURING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02314  2003-09-26    
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 2.820 2.820 2.830 163,585,653 2.820 2.820 2.830 2.780 3.210 55,171,937 2.9650 -9.90%
2025-11-28 0 20 3.130 3.130 3.150 290,260,421 3.130 3.130 3.150 2.660 3.250 97,625,502 2.9732 13.82%
2025-10-31 0 20 2.750 2.750 2.760 220,245,922 2.750 2.750 2.760 2.730 2.980 77,040,262 2.8588 -2.83%
2025-09-30 0 22 2.830 2.820 2.830 409,624,008 2.830 2.820 2.830 2.700 3.100 141,499,169 2.8949 -4.07%
2025-08-29 0 21 2.950 2.950 2.960 1,020,480,375 2.950 2.950 2.960 2.493 3.120 356,974,869 2.8587 15.60%
2025-07-31 0 22 2.610 2.600 2.610 776,251,475 2.552 2.542 2.552 2.200 2.855 303,198,538 2.5602 14.98%
2025-06-30 0 21 2.270 2.260 2.270 223,908,406 2.220 2.210 2.220 2.014 2.259 102,795,511 2.1782 5.09%
2025-05-30 0 20 2.160 2.160 2.170 149,300,214 2.112 2.112 2.122 1.971 2.151 72,493,209 2.0595 5.60%
2025-04-30 0 19 2.090 2.090 2.100 195,484,706 2.000 2.000 2.010 1.847 2.144 98,812,668 1.9783 -4.13%
2025-03-31 0 21 2.180 2.180 2.190 331,885,440 2.086 2.086 2.096 2.067 2.335 149,497,861 2.2200 -3.96%
2025-02-28 0 20 2.270 2.270 2.280 192,457,160 2.172 2.172 2.182 2.029 2.297 87,423,786 2.2014 1.34%
2025-01-28 0 19 2.240 2.230 2.240 92,639,046 2.144 2.134 2.144 2.057 2.306 42,771,674 2.1659 -7.05%
2024-12-31 0 20 2.410 2.400 2.410 107,704,440 2.306 2.297 2.306 2.182 2.373 47,463,678 2.2692 3.88%
2024-11-29 0 21 2.320 2.320 2.330 218,447,281 2.220 2.220 2.230 2.163 2.459 95,112,167 2.2967 -3.33%
2024-10-31 0 21 2.400 2.400 2.410 331,409,834 2.297 2.297 2.306 2.258 2.909 130,731,323 2.5350 -13.98%
2024-09-30 0 19 2.790 2.790 2.810 291,413,062 2.670 2.670 2.689 1.923 2.708 131,345,363 2.2187 27.98%
2024-08-30 0 22 2.180 2.170 2.180 118,896,472 2.086 2.077 2.086 2.029 2.273 55,802,986 2.1306 -7.47%
2024-07-31 0 22 2.420 2.410 2.420 123,010,018 2.254 2.245 2.254 2.096 2.273 56,442,173 2.1794 4.76%
2024-06-28 0 19 2.310 2.310 2.320 298,651,116 2.152 2.152 2.161 2.124 2.310 135,701,046 2.2008 -4.15%
2024-05-31 0 21 2.410 2.400 2.410 332,637,990 2.245 2.236 2.245 2.120 2.608 140,875,526 2.3612 4.11%
2024-04-30 0 20 2.370 2.350 2.370 259,059,523 2.156 2.138 2.156 2.056 2.347 118,188,124 2.1919 0.42%
2024-03-28 0 20 2.360 2.360 2.370 148,678,907 2.147 2.147 2.156 1.965 2.266 69,336,352 2.1443 5.36%
2024-02-29 0 19 2.240 2.240 2.260 92,296,573 2.038 2.038 2.056 1.865 2.111 46,261,786 1.9951 6.67%
2024-01-31 0 22 2.100 2.080 2.100 170,040,928 1.911 1.893 1.911 1.792 2.084 89,247,767 1.9053 -8.30%
2023-12-29 0 19 2.290 2.280 2.290 123,710,017 2.084 2.075 2.084 1.820 2.211 61,143,467 2.0233 6.51%
2023-11-30 0 22 2.150 2.150 2.160 107,638,912 1.956 1.956 1.965 1.902 2.166 53,918,747 1.9963 -3.59%
2023-10-31 0 20 2.230 2.220 2.230 91,071,719 2.029 2.020 2.029 1.893 2.129 44,923,616 2.0273 -2.62%
2023-09-29 0 19 2.290 2.290 2.310 133,415,196 2.084 2.084 2.102 2.056 2.193 62,814,721 2.1239 -0.87%
2023-08-31 0 23 2.310 2.310 2.320 160,767,833 2.102 2.102 2.111 2.093 2.459 72,580,332 2.2150 -13.58%
2023-07-31 0 20 2.700 2.690 2.700 121,127,704 2.432 2.423 2.432 2.252 2.495 51,405,366 2.3563 3.85%
2023-06-30 0 21 2.600 2.600 2.610 216,151,029 2.342 2.342 2.351 2.270 2.594 88,658,987 2.4380 -1.89%
2023-05-31 0 21 2.650 2.650 2.660 434,722,273 2.387 2.387 2.396 2.360 2.968 162,648,028 2.6728 -19.58%
2023-04-28 0 17 3.330 3.330 3.340 616,977,338 2.968 2.968 2.977 2.728 3.057 210,501,275 2.9310 6.05%
2023-03-31 0 23 3.140 3.140 3.150 1,135,048,037 2.799 2.799 2.808 2.790 3.307 378,009,575 3.0027 -7.37%
2023-02-28 0 20 3.390 3.380 3.390 1,405,828,561 3.022 3.013 3.022 2.799 3.539 450,816,546 3.1184 -1.17%
2023-01-31 0 18 3.430 3.420 3.430 451,321,217 3.057 3.048 3.057 2.968 3.458 140,905,017 3.2030 -0.29%
2022-12-30 0 20 3.440 3.430 3.440 385,611,738 3.066 3.057 3.066 2.629 3.316 128,741,062 2.9953 14.29%
2022-11-30 0 22 3.010 3.010 3.020 395,502,154 2.683 2.683 2.692 2.059 2.719 169,524,616 2.3330 26.47%
2022-10-31 0 20 2.380 2.380 2.390 166,156,073 2.121 2.121 2.130 2.104 2.398 73,864,072 2.2495 -5.56%
2022-09-30 0 21 2.520 2.520 2.540 316,001,869 2.246 2.246 2.264 2.184 2.603 132,049,962 2.3930 -10.64%
2022-08-31 0 23 2.820 2.810 2.820 238,203,947 2.514 2.505 2.514 2.400 2.819 90,137,061 2.6427 -3.37%
2022-07-29 0 20 2.980 2.970 2.980 240,958,591 2.601 2.593 2.601 2.531 3.003 89,747,464 2.6849 -11.57%
2022-06-30 0 21 3.370 3.370 3.390 540,634,820 2.942 2.942 2.959 2.793 3.361 177,274,921 3.0497 -11.78%
2022-05-31 0 20 3.820 3.820 3.850 1,040,285,274 3.334 3.334 3.361 2.989 3.378 323,409,335 3.2166 4.19%
2022-04-29 0 18 3.780 3.770 3.780 501,122,696 3.200 3.192 3.200 2.989 3.556 154,946,182 3.2342 -7.58%
2022-03-31 0 23 4.090 4.080 4.090 789,335,560 3.463 3.454 3.463 3.243 4.386 218,703,738 3.6092 -18.53%
2022-02-28 0 17 5.020 5.020 5.030 368,696,419 4.250 4.250 4.259 4.157 4.894 80,062,248 4.6051 -5.64%
2022-01-31 0 21 5.320 5.320 5.350 444,430,582 4.504 4.504 4.530 4.453 4.911 95,365,961 4.6603 -1.85%
2021-12-31 0 22 5.420 5.390 5.420 407,680,048 4.589 4.564 4.589 4.411 4.860 87,641,582 4.6517 0.74%
2021-11-30 0 22 5.380 5.370 5.380 513,553,447 4.555 4.547 4.555 4.411 5.046 109,138,712 4.7055 -7.88%
2021-10-29 0 18 5.840 5.840 5.850 724,871,056 4.945 4.945 4.953 4.530 5.334 148,365,435 4.8857 1.92%
2021-09-30 0 21 5.730 5.730 5.740 796,562,462 4.851 4.851 4.860 4.826 6.426 136,058,744 5.8545 -16.11%
2021-08-31 0 22 6.830 6.760 6.830 704,164,447 5.783 5.723 5.783 4.550 5.927 130,553,933 5.3937 20.30%
2021-07-30 0 21 5.800 5.800 5.820 596,558,860 4.807 4.807 4.823 4.567 5.685 114,258,126 5.2212 -1.86%
2021-06-30 0 21 5.910 5.910 5.920 531,335,612 4.898 4.898 4.906 4.807 5.685 102,425,659 5.1875 -12.70%
2021-05-31 0 20 6.770 6.770 6.790 630,119,727 5.611 5.611 5.627 5.295 6.191 107,973,515 5.8359 2.67%
2021-04-30 0 19 6.770 6.770 6.780 429,101,423 5.465 5.465 5.473 5.457 6.127 74,796,925 5.7369 -5.31%
2021-03-31 0 23 7.150 7.120 7.150 1,146,903,837 5.771 5.747 5.771 5.376 6.764 187,058,361 6.1313 -0.56%
2021-02-26 0 18 7.190 7.190 7.270 1,221,289,819 5.804 5.804 5.868 5.457 7.023 198,012,108 6.1678 5.27%
2021-01-29 0 20 6.830 6.820 6.830 838,747,605 5.513 5.505 5.513 4.892 5.747 158,297,307 5.2986 7.56%
2020-12-31 0 22 6.350 6.290 6.350 433,837,117 5.126 5.077 5.126 4.770 5.231 87,316,730 4.9685 0.79%
2020-11-30 0 21 6.300 6.300 6.310 857,387,094 5.085 5.085 5.093 4.496 5.545 171,359,517 5.0034 7.69%
2020-10-30 0 18 5.850 5.840 5.850 523,131,331 4.722 4.714 4.722 4.270 5.077 111,089,885 4.7091 4.46%
2020-09-30 0 22 5.600 5.590 5.600 1,176,039,249 4.520 4.512 4.520 3.632 5.005 260,713,508 4.5108 20.69%
2020-08-31 0 21 4.640 4.640 4.670 312,913,129 3.745 3.745 3.770 3.657 3.991 81,996,054 3.8162 -0.26%
2020-07-31 0 22 4.770 4.770 4.780 706,783,974 3.755 3.755 3.763 3.235 4.031 191,168,310 3.6972 14.66%
2020-06-30 0 21 4.160 4.150 4.160 320,478,001 3.275 3.267 3.275 3.172 3.629 95,134,090 3.3687 -0.24%
2020-05-29 0 20 4.170 4.160 4.170 346,674,450 3.283 3.275 3.283 3.149 3.724 101,634,114 3.4110 -12.76%
2020-04-29 0 19 4.780 4.780 4.800 381,922,084 3.763 3.763 3.779 3.445 3.943 102,457,640 3.7276 4.57%
2020-03-31 0 22 4.700 4.690 4.700 834,805,666 3.598 3.591 3.598 3.246 4.885 218,743,591 3.8164 -22.70%
2020-02-28 0 20 6.080 6.070 6.080 645,850,010 4.655 4.647 4.655 4.119 4.877 142,523,736 4.5315 11.97%
2020-01-31 0 20 5.430 5.430 5.440 676,023,414 4.157 4.157 4.165 4.142 4.839 149,197,992 4.5310 -7.97%
2019-12-31 0 20 5.900 5.900 5.920 713,155,156 4.517 4.517 4.533 4.020 4.823 160,448,120 4.4448 11.32%
2019-11-29 0 21 5.300 5.280 5.300 1,028,529,124 4.058 4.043 4.058 3.308 4.395 256,802,226 4.0051 21.28%
2019-10-31 0 21 4.370 4.360 4.370 286,484,225 3.346 3.338 3.346 3.040 3.507 87,123,741 3.2882 3.07%
2019-09-30 0 21 4.240 4.240 4.260 458,607,949 3.246 3.246 3.262 3.116 3.660 137,035,013 3.3466 2.17%
2019-08-30 0 22 4.150 4.150 4.160 457,147,628 3.177 3.177 3.185 2.938 3.576 146,048,568 3.1301 -10.95%
2019-07-31 0 22 4.810 4.800 4.820 313,151,451 3.568 3.561 3.576 3.531 4.362 80,210,194 3.9041 -12.07%
2019-06-28 0 19 5.470 5.470 5.490 308,726,824 4.058 4.058 4.073 3.694 4.251 78,357,364 3.9400 7.25%
2019-05-31 0 21 5.100 5.090 5.100 710,785,328 3.783 3.776 3.783 3.635 4.641 175,441,173 4.0514 -17.84%
2019-04-30 0 19 6.360 6.350 6.360 560,212,856 4.605 4.597 4.605 4.489 5.017 117,055,166 4.7859 -4.93%
2019-03-29 0 21 6.690 6.680 6.690 532,894,262 4.843 4.836 4.843 4.655 5.430 107,391,990 4.9621 -7.47%
2019-02-28 0 17 7.230 7.220 7.230 402,954,608 5.234 5.227 5.234 4.938 5.488 77,094,830 5.2267 3.73%
2019-01-31 0 22 6.970 6.950 6.970 696,487,116 5.046 5.032 5.046 4.612 5.169 142,656,550 4.8823 4.97%
2018-12-31 0 19 6.640 6.640 6.650 696,001,270 4.807 4.807 4.814 4.561 5.357 142,523,562 4.8834 -6.35%
2018-11-30 0 22 7.090 7.080 7.090 799,192,302 5.133 5.126 5.133 4.612 5.350 160,462,499 4.9806 5.66%
2018-10-31 0 21 6.710 6.700 6.710 610,410,285 4.858 4.851 4.858 4.706 5.278 122,811,030 4.9703 -7.58%
2018-09-28 0 19 7.260 7.230 7.260 567,727,751 5.256 5.234 5.256 5.024 5.756 104,716,728 5.4216 -3.46%
2018-08-31 0 23 7.520 7.510 7.520 1,289,335,001 5.444 5.437 5.444 5.032 5.912 234,720,072 5.4931 1.27%
2018-07-31 0 21 7.630 7.620 7.630 1,385,889,479 5.376 5.369 5.376 4.552 5.580 277,726,219 4.9901 -3.90%
2018-06-29 0 20 7.940 7.920 7.940 1,074,846,863 5.595 5.580 5.595 5.517 6.440 181,162,846 5.9330 -13.70%
2018-05-31 0 21 9.200 9.190 9.200 1,106,791,708 6.482 6.475 6.482 5.885 6.750 174,279,635 6.3507 7.62%
2018-04-30 0 19 8.730 8.730 8.740 959,517,744 6.023 6.023 6.030 5.678 6.196 160,844,234 5.9655 5.31%
2018-03-29 0 21 8.290 8.290 8.300 1,843,856,269 5.720 5.720 5.726 5.651 6.341 303,882,392 6.0677 -7.37%
2018-02-28 0 18 8.950 8.930 8.950 2,025,138,350 6.175 6.161 6.175 5.423 6.541 335,357,190 6.0388 -2.93%
2018-01-31 0 22 9.220 9.200 9.220 2,188,765,694 6.361 6.347 6.361 6.154 6.872 338,499,944 6.4661 -0.22%
2017-12-29 0 19 9.240 9.220 9.240 2,005,564,470 6.375 6.361 6.375 6.071 6.789 312,320,995 6.4215 0.98%
2017-11-30 0 22 9.150 9.140 9.150 3,456,994,245 6.313 6.306 6.313 5.913 6.789 546,690,864 6.3235 -3.89%
2017-10-31 0 20 9.520 9.460 9.520 2,481,538,743 6.568 6.527 6.568 6.320 7.300 362,527,492 6.8451 -4.80%
2017-09-29 0 21 10.00 9.990 10.00 2,964,406,520 6.899 6.892 6.899 6.134 7.548 430,983,872 6.8782 11.50%
2017-08-31 0 22 9.130 9.130 9.140 1,884,914,870 6.188 6.188 6.195 5.212 6.222 332,636,932 5.6666 9.60%
2017-07-31 0 21 8.330 8.320 8.330 1,792,215,205 5.646 5.639 5.646 4.853 5.673 339,652,018 5.2766 14.90%
2017-06-30 0 22 7.250 7.250 7.280 1,170,449,814 4.914 4.914 4.934 4.419 5.029 249,831,689 4.6850 7.09%
2017-05-31 0 20 6.770 6.760 6.770 1,276,120,594 4.588 4.582 4.588 3.998 4.609 294,961,649 4.3264 12.88%
2017-04-28 0 17 6.100 6.100 6.110 1,079,457,712 4.065 4.065 4.072 3.905 4.258 263,073,512 4.1033 2.69%
2017-03-31 0 23 5.940 5.940 5.950 2,324,810,359 3.958 3.958 3.965 3.898 4.678 547,837,024 4.2436 -15.62%
2017-02-28 0 20 7.040 7.040 7.050 2,491,693,169 4.691 4.691 4.698 4.391 5.218 523,659,266 4.7582 0.43%
2017-01-27 0 19 7.010 7.010 7.020 1,558,129,175 4.671 4.671 4.678 3.998 4.751 353,400,437 4.4090 16.45%
2016-12-30 0 20 6.020 6.000 6.020 903,265,882 4.012 3.998 4.012 3.785 4.092 229,281,172 3.9396 1.01%
2016-11-30 0 22 5.960 5.960 5.990 951,440,306 3.972 3.972 3.992 3.698 4.132 242,319,610 3.9264 2.23%
2016-10-31 0 19 5.830 5.800 5.830 1,322,916,021 3.885 3.865 3.885 3.712 4.758 319,863,018 4.1359 -17.19%
2016-09-30 0 21 7.040 7.040 7.080 1,156,563,176 4.691 4.691 4.718 4.065 4.878 255,088,111 4.5340 12.46%
2016-08-31 0 22 6.260 6.260 6.270 1,125,575,777 4.172 4.172 4.178 3.845 4.325 273,044,874 4.1223 6.51%
2016-07-29 0 20 5.980 5.980 6.000 926,007,030 3.917 3.917 3.930 3.733 4.224 232,150,479 3.9888 4.00%
2016-06-30 0 21 5.750 5.750 5.760 936,019,018 3.766 3.766 3.772 3.255 3.851 258,734,900 3.6177 11.87%
2016-05-31 0 21 5.140 5.140 5.170 511,436,321 3.366 3.366 3.386 3.097 3.406 158,787,838 3.2209 2.94%
2016-04-29 0 20 5.090 5.090 5.110 564,291,474 3.270 3.270 3.283 3.251 3.534 167,089,332 3.3772 -4.14%
2016-03-31 0 21 5.310 5.280 5.330 1,236,006,449 3.412 3.392 3.424 2.840 3.534 373,088,343 3.3129 17.22%
2016-02-29 0 18 4.530 4.510 4.540 448,211,472 2.910 2.898 2.917 2.679 3.039 154,725,925 2.8968 4.14%
2016-01-29 0 20 4.350 4.350 4.390 629,876,043 2.795 2.795 2.820 2.506 3.026 230,384,922 2.7340 0.46%
2015-12-31 0 22 4.330 4.330 4.360 498,321,827 2.782 2.782 2.801 2.583 3.026 176,897,428 2.8170 -2.91%
2015-11-30 0 21 4.460 4.450 4.470 395,663,235 2.865 2.859 2.872 2.859 3.187 128,993,768 3.0673 -7.85%
2015-10-30 0 20 4.840 4.820 4.850 557,735,687 3.110 3.097 3.116 2.493 3.129 192,935,010 2.8908 23.47%
2015-09-30 0 20 3.920 3.910 3.930 713,091,970 2.518 2.512 2.525 2.441 3.084 256,483,902 2.7803 -11.71%
2015-08-31 0 21 4.440 4.440 4.460 1,150,708,057 2.853 2.853 2.865 2.698 3.329 390,367,263 2.9478 -5.36%
2015-07-31 0 22 4.780 4.750 4.800 1,869,934,748 3.014 2.995 3.027 2.648 3.455 592,297,561 3.1571 -3.24%
2015-06-30 0 22 4.940 4.920 4.940 3,224,078,710 3.115 3.102 3.115 2.932 3.531 1,026,331,635 3.1414 -4.82%
2015-05-29 0 19 5.190 5.220 5.240 2,207,019,525 3.273 3.291 3.304 2.736 3.342 725,195,171 3.0433 19.60%
2015-04-30 0 19 4.410 4.400 4.410 1,521,401,378 2.736 2.730 2.736 2.314 2.848 584,636,632 2.6023 17.60%
2015-03-31 0 22 3.750 3.740 3.750 553,923,941 2.327 2.321 2.327 2.203 2.532 236,281,608 2.3443 -6.25%
2015-02-27 0 18 4.000 4.000 4.010 211,629,779 2.482 2.482 2.488 2.451 2.606 83,675,983 2.5292 -1.96%
2015-01-30 0 21 4.080 4.080 4.090 424,399,343 2.532 2.532 2.538 2.457 2.755 166,292,450 2.5521 -5.99%
2014-12-31 0 21 4.340 4.340 4.380 454,923,024 2.693 2.693 2.718 2.519 2.823 171,274,133 2.6561 0.46%
2014-11-28 0 20 4.320 4.310 4.330 693,796,455 2.680 2.674 2.687 2.469 2.792 268,293,444 2.5860 1.41%
2014-10-31 0 21 4.260 4.250 4.260 413,121,768 2.643 2.637 2.643 2.407 2.705 158,262,474 2.6104 8.12%
2014-09-30 0 21 3.940 3.930 3.940 377,955,567 2.445 2.438 2.445 2.426 3.040 140,543,747 2.6892 -13.60%
2014-08-29 0 21 4.560 4.550 4.560 679,558,021 2.829 2.823 2.829 2.749 3.102 233,944,298 2.9048 -2.03%
2014-07-31 0 22 4.720 4.720 4.730 569,887,012 2.888 2.888 2.894 2.386 2.931 217,374,822 2.6217 14.56%
2014-06-30 0 20 4.120 4.120 4.150 528,250,021 2.521 2.521 2.539 2.362 2.723 207,305,668 2.5482 6.74%
2014-05-30 0 20 3.860 3.890 3.900 313,376,756 2.362 2.380 2.386 2.325 2.607 127,280,686 2.4621 -6.63%
2014-04-30 0 20 4.210 4.190 4.200 339,792,324 2.529 2.517 2.523 2.451 2.908 129,692,781 2.6200 -12.66%
2014-03-31 0 21 4.820 4.810 4.820 649,876,830 2.896 2.890 2.896 2.469 2.950 242,779,073 2.6768 3.88%
2014-02-28 0 19 4.640 4.620 4.630 349,185,285 2.788 2.776 2.782 2.776 3.112 116,703,902 2.9921 -10.94%
2014-01-30 0 21 5.210 5.200 5.230 405,689,437 3.130 3.124 3.142 2.968 3.214 131,820,574 3.0776 1.96%
2013-12-31 0 20 5.110 5.100 5.130 457,155,799 3.070 3.064 3.082 2.992 3.515 137,605,748 3.3222 -10.19%
2013-11-29 0 21 5.690 5.670 5.710 613,410,617 3.418 3.406 3.430 3.190 3.509 182,699,680 3.3575 2.34%
2013-10-31 0 21 5.560 5.520 5.550 632,939,106 3.340 3.316 3.334 2.692 3.370 207,991,542 3.0431 22.47%
2013-09-30 0 20 4.540 4.510 4.570 613,553,282 2.728 2.710 2.746 2.649 3.154 206,459,904 2.9718 -1.09%
2013-08-30 0 21 4.590 4.560 4.590 1,040,001,426 2.758 2.740 2.758 2.638 3.359 362,426,673 2.8695 -7.66%
2013-07-31 0 22 5.050 5.050 5.060 581,116,275 2.986 2.986 2.992 2.537 3.105 203,553,626 2.8549 9.31%
2013-06-28 0 19 4.620 4.550 4.630 824,774,679 2.732 2.691 2.738 2.306 3.164 315,974,236 2.6103 -11.66%
2013-05-31 0 21 5.230 5.200 5.330 840,087,860 3.093 3.075 3.152 2.964 3.426 266,920,038 3.1473 -8.48%
2013-04-30 0 20 5.770 5.760 5.770 660,807,360 3.379 3.373 3.379 3.256 3.719 190,093,132 3.4762 -5.10%
2013-03-28 0 20 6.080 6.060 6.100 942,162,315 3.561 3.549 3.573 3.128 3.655 272,102,300 3.4625 4.65%
2013-02-28 0 17 5.810 5.810 5.850 672,795,788 3.403 3.403 3.426 2.946 3.438 210,703,226 3.1931 11.09%
2013-01-31 0 22 5.230 5.190 5.230 991,930,040 3.063 3.040 3.063 2.741 3.151 340,486,823 2.9133 7.17%
2012-12-31 0 19 4.880 4.870 4.880 577,459,855 2.858 2.852 2.858 2.516 2.928 210,355,324 2.7452 5.80%
2012-11-30 0 22 4.660 4.600 4.660 719,338,020 2.702 2.667 2.702 2.151 2.713 291,927,303 2.4641 14.50%
2012-10-31 0 20 4.070 4.060 4.070 758,187,254 2.359 2.354 2.359 1.942 2.493 331,206,974 2.2892 19.71%
2012-09-28 0 20 3.400 3.400 3.430 356,768,878 1.971 1.971 1.988 1.791 2.087 183,803,407 1.9410 6.92%
2012-08-31 0 23 3.180 3.150 3.180 225,413,492 1.844 1.826 1.844 1.774 2.006 118,920,085 1.8955 1.67%
2012-07-31 0 21 3.180 3.150 3.180 302,924,279 1.813 1.796 1.813 1.722 1.882 170,296,683 1.7788 2.91%
2012-06-29 0 21 3.090 3.070 3.090 409,039,842 1.762 1.751 1.762 1.699 1.962 228,435,199 1.7906 -9.38%
2012-05-31 0 22 3.410 3.380 3.480 509,339,718 1.944 1.927 1.984 1.716 2.218 263,520,253 1.9328 -6.32%
2012-04-30 0 18 3.640 3.630 3.640 340,410,930 2.076 2.070 2.076 1.950 2.184 165,297,810 2.0594 0.55%
2012-03-30 0 22 3.620 3.600 3.640 1,073,901,226 2.064 2.053 2.076 1.853 2.503 484,026,008 2.2187 -12.14%
2012-02-29 0 21 4.120 4.100 4.140 1,097,306,979 2.349 2.338 2.361 1.779 2.526 520,198,028 2.1094 29.97%
2012-01-31 0 18 3.170 3.150 3.170 634,152,880 1.808 1.796 1.808 1.443 1.853 388,269,989 1.6333 26.29%
2011-12-30 0 20 2.510 2.490 2.510 708,487,738 1.431 1.420 1.431 1.351 1.745 460,074,822 1.5399 -5.82%
2011-11-30 0 22 2.710 2.690 2.700 277,020,436 1.520 1.508 1.514 1.508 2.007 160,883,953 1.7219 -16.62%
2011-10-31 0 20 3.250 3.220 3.260 552,780,796 1.822 1.806 1.828 1.234 2.148 351,644,402 1.5720 22.18%
2011-09-30 0 20 2.660 2.630 2.670 630,859,282 1.492 1.475 1.497 1.318 2.019 407,966,687 1.5463 -25.28%
2011-08-31 0 23 3.560 3.550 3.560 548,937,143 1.996 1.991 1.996 1.761 2.310 263,760,438 2.0812 -9.18%
2011-07-29 0 20 3.920 3.900 3.960 664,044,495 2.198 2.187 2.221 2.187 2.750 277,602,510 2.3921 -15.69%
2011-06-30 0 21 4.740 4.710 4.740 742,049,489 2.607 2.591 2.607 2.255 2.662 304,818,771 2.4344 0.42%
2011-05-31 0 20 4.720 4.680 4.740 683,422,863 2.596 2.574 2.607 2.481 3.113 243,955,267 2.8014 -15.41%
2011-04-29 0 18 5.580 5.570 5.630 477,304,347 3.069 3.064 3.097 2.844 3.245 155,034,078 3.0787 4.89%
2011-03-31 0 23 5.320 5.290 5.330 561,093,569 2.926 2.910 2.932 2.695 3.014 196,277,039 2.8587 4.93%
2011-02-28 0 18 5.070 5.060 5.070 738,163,617 2.789 2.783 2.789 2.646 3.075 259,526,679 2.8443 -6.11%
2011-01-31 0 21 5.400 5.400 5.410 687,368,195 2.970 2.970 2.976 2.926 3.383 217,341,057 3.1626 -8.32%
2010-12-31 0 22 5.890 5.880 5.950 1,038,780,142 3.240 3.234 3.273 3.014 3.564 318,030,828 3.2663 -4.07%
2010-11-30 0 22 6.140 6.140 6.150 2,755,995,527 3.377 3.377 3.383 3.214 3.972 788,716,751 3.4943 -4.34%
2010-10-29 0 20 6.480 6.450 6.500 1,829,731,901 3.530 3.514 3.541 3.438 3.950 491,057,811 3.7261 -5.40%
2010-09-30 0 21 6.850 6.840 6.870 2,565,778,018 3.732 3.726 3.743 2.931 3.792 780,720,671 3.2864 26.85%
2010-08-31 0 22 5.400 5.390 5.400 1,300,393,895 2.942 2.936 2.942 2.778 3.334 424,310,465 3.0647 -4.12%
2010-07-30 0 21 5.710 5.700 5.710 1,553,150,972 3.068 3.063 3.068 2.773 3.181 517,396,359 3.0019 -1.89%
2010-06-30 0 21 5.820 5.800 5.820 1,482,800,866 3.127 3.117 3.127 2.837 3.681 459,985,973 3.2236 -5.37%
2010-05-31 0 20 6.150 6.140 6.150 2,547,834,898 3.305 3.299 3.305 2.676 3.837 799,003,467 3.1888 -11.00%
2010-04-30 0 19 6.910 6.890 6.910 1,594,201,702 3.713 3.702 3.713 3.310 3.762 445,228,468 3.5806 13.84%
2010-03-31 0 23 6.070 6.060 6.100 1,536,992,615 3.262 3.256 3.278 2.773 3.477 491,774,365 3.1254 17.64%
2010-02-26 0 18 5.160 5.160 5.190 1,326,245,634 2.773 2.773 2.789 2.311 2.875 495,988,009 2.6739 15.44%
2010-01-29 0 20 4.470 4.470 4.510 1,355,462,833 2.402 2.402 2.423 2.332 3.563 468,509,712 2.8931 -16.45%
2009-12-31 0 22 5.350 5.340 5.360 916,537,588 2.875 2.870 2.880 2.499 2.923 335,622,389 2.7309 7.97%
2009-11-30 0 21 19.82 19.76 19.84 1,870,272,497 2.663 2.655 2.665 1.970 2.964 735,756,310 2.5420 28.43%
2009-10-30 0 20 15.60 15.56 15.64 1,018,404,655 2.073 2.068 2.079 1.704 2.140 532,366,449 1.9130 14.20%
2009-09-30 0 22 13.66 13.62 13.74 942,149,987 1.815 1.810 1.826 1.690 2.060 496,859,345 1.8962 8.76%
2009-08-31 0 21 12.56 12.58 12.60 1,553,192,453 1.669 1.672 1.675 1.398 1.954 900,753,031 1.7243 3.12%
2009-07-31 0 22 12.18 12.10 12.18 971,433,135 1.619 1.608 1.619 0.944 1.773 744,237,782 1.3053 60.26%
2009-06-30 0 22 7.600 7.580 7.600 744,282,793 1.010 1.007 1.010 0.971 1.320 651,882,770 1.1417 -8.98%
2009-05-29 0 19 8.350 8.350 8.450 1,183,044,420 1.110 1.110 1.123 0.771 1.269 1,134,718,667 1.0426 43.97%
2009-04-30 0 20 5.800 5.750 5.780 977,738,272 0.771 0.764 0.768 0.585 0.890 1,338,873,324 0.7303 33.64%
2009-03-31 0 22 4.340 4.340 4.350 197,929,172 0.577 0.577 0.578 0.440 0.671 346,645,458 0.5710 16.98%
2009-02-27 0 20 3.710 3.700 3.710 167,794,430 0.493 0.492 0.493 0.460 0.605 314,713,603 0.5332 2.20%
2009-01-30 0 18 3.630 3.600 3.630 240,060,638 0.482 0.478 0.482 0.413 0.631 467,194,507 0.5138 -4.72%
2008-12-31 0 21 3.810 3.780 3.810 417,060,261 0.506 0.502 0.506 0.342 0.583 942,940,889 0.4423 43.62%
2008-11-28 0 20 2.690 2.690 2.720 329,616,571 0.353 0.353 0.356 0.299 0.531 857,265,211 0.3845 9.35%
2008-10-31 0 21 2.460 2.460 2.490 371,898,313 0.322 0.322 0.326 0.206 0.581 1,069,767,688 0.3476 -41.29%
2008-09-30 0 21 4.190 4.160 4.190 667,108,798 0.549 0.545 0.549 0.469 1.047 903,381,579 0.7385 -46.62%
2008-08-29 0 19 7.850 7.850 7.880 521,120,271 1.029 1.029 1.033 0.923 1.193 519,357,695 1.0034 -13.89%
2008-07-31 0 22 9.240 9.230 9.240 851,680,118 1.195 1.193 1.195 1.179 1.552 638,442,676 1.3340 -20.34%
2008-06-30 0 20 11.60 11.60 11.62 680,165,907 1.500 1.500 1.502 1.430 2.097 401,287,575 1.6950 -28.66%
2008-05-30 0 20 16.26 16.18 16.26 1,090,058,307 2.102 2.092 2.102 1.844 2.154 541,076,283 2.0146 12.14%
2008-04-30 0 21 14.50 14.40 14.50 1,653,084,490 1.875 1.862 1.875 1.562 2.100 881,575,963 1.8751 16.37%
2008-03-31 0 19 12.46 12.46 12.50 1,438,713,949 1.611 1.611 1.616 1.461 2.806 751,711,829 1.9139 -43.49%
2008-02-29 0 19 22.05 22.00 22.05 1,312,472,848 2.851 2.845 2.851 2.131 2.948 511,080,565 2.5680 26.72%
2008-01-31 0 22 17.40 17.40 17.50 3,501,211,034 2.250 2.250 2.263 2.025 4.500 1,137,028,863 3.0793 -49.20%
2007-12-31 0 19 34.25 34.10 34.25 2,000,958,915 4.428 4.409 4.428 4.202 4.719 447,579,951 4.4706 0.61%
2007-11-30 0 22 34.20 33.90 34.00 4,094,008,137 4.401 4.363 4.376 3.880 4.762 946,381,412 4.3260 11.40%
2007-10-31 0 21 30.70 30.50 30.60 1,678,860,754 3.951 3.925 3.938 3.739 4.556 408,751,765 4.1073 -9.04%
2007-09-28 1 19 33.75 33.50 33.55 2,230,247,891 4.344 4.311 4.318 3.816 4.556 527,188,401 4.2305 7.66%
2007-08-31 0 23 31.35 31.35 31.45 2,006,101,963 4.035 4.035 4.048 3.440 4.419 513,698,029 3.9052 -6.67%
2007-07-31 0 21 33.80 33.65 34.00 2,739,413,893 4.323 4.304 4.348 2.788 4.796 705,645,493 3.8821 56.12%
2007-06-29 0 20 21.65 21.60 21.95 682,238,264 2.769 2.763 2.807 2.750 3.197 229,349,837 2.9747 -5.87%
2007-05-31 0 21 23.00 22.90 23.00 753,513,910 2.942 2.929 2.942 2.596 3.006 268,515,705 2.8062 4.07%
2007-04-30 0 18 22.10 22.10 22.30 952,421,719 2.826 2.826 2.852 2.338 2.865 380,682,634 2.5019 19.33%
2007-03-30 0 22 18.52 18.52 18.54 1,029,114,831 2.369 2.369 2.371 2.123 2.384 460,778,533 2.2334 1.20%
2007-02-28 0 18 18.30 17.92 18.20 814,828,816 2.340 2.292 2.328 2.110 2.504 346,053,033 2.3546 -1.08%
2007-01-31 1 22 18.50 18.42 18.50 2,398,590,045 2.366 2.356 2.366 2.320 2.615 1,004,866,539 2.3870 -3.14%
2006-12-29 0 19 19.10 19.16 19.18 942,543,940 2.443 2.450 2.453 2.131 2.494 401,103,638 2.3499 -2.20%
2006-11-30 0 22 19.70 19.54 19.70 1,016,804,422 2.498 2.477 2.498 2.003 2.764 439,087,014 2.3157 24.68%
2006-10-31 0 20 15.80 15.76 15.80 400,022,124 2.003 1.998 2.003 1.844 2.143 199,899,811 2.0011 8.07%
2006-09-29 0 21 14.62 14.58 14.64 292,888,240 1.854 1.849 1.856 1.669 1.897 163,600,072 1.7903 11.43%
2006-08-31 0 23 13.12 13.12 13.30 164,801,048 1.663 1.663 1.686 1.454 1.699 103,934,758 1.5856 12.65%
2006-07-31 0 21 11.88 11.84 11.88 190,049,960 1.477 1.472 1.477 1.398 1.544 128,641,792 1.4774 4.67%
2006-06-30 0 22 11.35 11.35 11.40 381,427,547 1.411 1.411 1.417 1.293 1.554 266,237,439 1.4327 -8.47%
2006-05-30 0 20 12.40 12.35 12.40 456,582,208 1.541 1.535 1.541 1.423 1.709 294,516,043 1.5503 8.77%
2006-04-28 0 17 11.40 11.40 11.45 262,241,500 1.417 1.417 1.423 1.299 1.504 186,784,021 1.4040 9.09%
2006-03-31 0 23 10.45 10.40 10.45 306,934,685 1.299 1.293 1.299 1.212 1.374 236,542,634 1.2976 -1.42%
2006-02-28 0 20 10.60 10.55 10.60 553,349,451 1.318 1.311 1.318 1.088 1.380 444,606,630 1.2446 18.44%
2006-01-27 0 19 8.950 8.900 9.000 151,755,015 1.112 1.106 1.119 0.970 1.156 143,778,724 1.0555 4.07%
2005-12-30 1 20 8.600 8.600 8.700 69,916,116 1.069 1.069 1.081 1.001 1.094 66,892,582 1.0452 2.99%
2005-11-30 0 22 8.350 8.300 8.350 196,933,475 1.038 1.032 1.038 0.907 1.075 195,010,177 1.0099 15.17%
2005-10-31 0 20 7.250 7.250 7.300 74,749,879 0.901 0.901 0.907 0.864 0.994 80,241,022 0.9316 -1.36%
2005-09-30 0 21 7.350 7.300 7.350 50,737,875 0.914 0.907 0.914 0.858 0.920 57,246,265 0.8863 3.52%
2005-08-31 0 23 7.100 7.100 7.150 57,514,800 0.883 0.883 0.889 0.833 0.883 66,949,672 0.8591 1.23%
2005-07-29 0 20 7.200 7.150 7.200 71,554,567 0.872 0.866 0.872 0.799 0.872 86,819,891 0.8242 9.09%
2005-06-30 0 22 6.600 6.550 6.600 101,201,800 0.799 0.793 0.799 0.745 0.817 130,790,907 0.7738 3.94%
2005-05-31 0 20 6.350 6.250 6.350 93,309,952 0.769 0.757 0.769 0.745 0.823 118,492,497 0.7875 -4.51%
2005-04-29 0 20 6.650 6.600 6.650 50,096,000 0.805 0.799 0.805 0.739 0.842 63,776,334 0.7855 7.26%
2005-03-31 0 21 6.200 6.150 6.200 37,298,456 0.751 0.745 0.751 0.733 0.781 49,108,281 0.7595 0.00%
2005-02-28 0 17 6.200 6.150 6.200 66,320,670 0.751 0.745 0.751 0.684 0.757 90,536,461 0.7325 6.90%
2005-01-31 0 21 5.800 5.800 5.850 64,128,210 0.702 0.702 0.708 0.666 0.775 90,405,968 0.7093 -8.66%
2004-12-31 0 22 6.350 6.350 6.400 42,598,976 0.769 0.769 0.775 0.739 0.781 55,784,066 0.7636 0.79%
2004-11-30 0 22 6.300 6.250 6.300 106,620,729 0.763 0.757 0.763 0.672 0.769 146,394,776 0.7283 10.53%
2004-10-29 0 19 5.700 5.650 5.700 121,965,500 0.690 0.684 0.690 0.630 0.739 176,462,724 0.6912 -4.20%
2004-09-30 0 21 5.950 5.850 5.950 111,671,603 0.720 0.708 0.720 0.714 0.805 147,750,242 0.7558 -3.25%
2004-08-31 0 22 6.150 6.150 6.200 193,559,510 0.745 0.745 0.751 0.715 0.769 260,693,963 0.7425 -4.58%
2004-07-30 0 21 6.550 6.500 6.550 72,891,249 0.780 0.774 0.780 0.763 0.864 89,058,618 0.8185 -6.43%
2004-06-30 0 21 7.000 6.950 7.000 81,637,828 0.834 0.828 0.834 0.685 0.846 104,505,438 0.7812 6.87%
2004-05-31 0 20 6.550 6.500 6.550 120,653,728 0.780 0.774 0.780 0.608 0.858 161,439,809 0.7474 -8.39%
2004-04-30 0 19 7.150 7.100 7.150 113,899,950 0.852 0.846 0.852 0.828 0.947 130,178,666 0.8750 -5.92%
2004-03-31 1 23 7.600 7.550 7.600 673,586,740 0.905 0.900 0.905 0.786 1.001 802,967,964 0.8389 -3.18%
2004-02-27 0 20 7.850 7.800 7.900 134,323,390 0.935 0.929 0.941 0.786 0.977 147,663,976 0.9097 17.16%
2004-01-30 0 19 6.700 6.700 6.800 162,860,195 0.798 0.798 0.810 0.733 0.876 202,513,593 0.8042 8.94%
2003-12-31 0 21 6.150 6.150 6.200 168,587,012 0.733 0.733 0.739 0.643 0.745 242,549,047 0.6951 7.89%
2003-11-28 0 20 5.700 5.650 5.750 206,812,302 0.679 0.673 0.685 0.620 0.709 313,659,009 0.6594 -0.87%
2003-10-31 0 22 5.750 5.650 5.750 600,076,940 0.685 0.673 0.685 0.515 0.703 1,015,718,826 0.5908 27.07%
2003-09-30 0 3 4.525 4.525 4.550 589,739,870 0.539 0.539 0.542 0.503 0.575 1,116,716,688 0.5281

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top