WEIQIAO TEXTILE COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02698  2003-09-24  2024-03-11  2024-03-20
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
2024-03-19 6 13 - - - 43,756,451 3.490 - - 3.460 3.490 12,593,300 3.4746 0.87%
2024-02-29 0 19 3.460 3.460 3.470 128,735,867 3.460 3.460 3.470 3.420 3.470 37,423,290 3.4400 0.58%
2024-01-31 0 22 3.440 3.430 3.440 242,265,223 3.440 3.430 3.440 3.330 3.450 71,179,261 3.4036 3.30%
2023-12-29 2 19 3.330 3.320 3.330 597,471,991 3.330 3.320 3.330 3.210 3.380 181,718,466 3.2879 94.74%
2023-11-30 4 22 - - - 28,736,824 1.710 - - 1.570 1.800 16,804,639 1.7101 6.88%
2023-10-31 0 20 1.600 1.600 1.630 51,648,262 1.600 1.600 1.630 1.230 1.830 31,463,918 1.6415 22.14%
2023-09-29 0 19 1.310 1.310 1.330 10,799,084 1.310 1.310 1.330 1.110 1.330 8,946,418 1.2071 16.96%
2023-08-31 0 23 1.120 1.110 1.170 8,228,416 1.120 1.110 1.170 1.120 1.440 6,163,770 1.3350 -18.25%
2023-07-31 0 20 1.370 1.340 1.370 5,617,752 1.370 1.340 1.370 1.300 1.630 3,784,014 1.4846 -14.91%
2023-06-30 0 21 1.610 1.570 1.610 9,196,244 1.610 1.570 1.610 1.320 1.620 6,142,916 1.4970 15.00%
2023-05-31 0 21 1.400 1.400 1.440 11,863,922 1.400 1.400 1.440 1.400 1.700 7,448,468 1.5928 -7.28%
2023-04-28 0 17 1.510 1.520 1.530 27,893,891 1.510 1.520 1.530 1.020 1.640 20,289,305 1.3748 26.89%
2023-03-31 0 23 1.190 1.190 1.200 7,377,408 1.190 1.190 1.200 1.120 1.450 6,033,836 1.2227 -12.50%
2023-02-28 0 20 1.360 1.360 1.400 5,328,264 1.360 1.360 1.400 1.310 1.640 3,634,384 1.4661 -15.00%
2023-01-31 0 18 1.600 1.580 1.620 7,308,813 1.600 1.580 1.620 1.540 1.660 4,524,453 1.6154 0.00%
2022-12-30 0 20 1.600 1.560 1.590 14,751,702 1.600 1.560 1.590 1.270 1.630 10,052,257 1.4675 24.03%
2022-11-30 0 22 1.290 1.310 1.330 6,609,434 1.290 1.310 1.330 1.010 1.340 5,474,689 1.2073 18.35%
2022-10-31 0 20 1.090 1.090 1.180 6,170,642 1.090 1.090 1.180 1.080 1.240 5,354,041 1.1525 -7.63%
2022-09-30 0 21 1.180 1.180 1.190 9,585,403 1.180 1.180 1.190 1.170 1.480 7,358,796 1.3026 -20.27%
2022-08-31 0 23 1.480 1.480 1.500 8,338,784 1.480 1.480 1.500 1.450 1.570 5,522,597 1.5099 -4.52%
2022-07-29 0 20 1.550 1.550 1.570 25,315,781 1.550 1.550 1.570 1.520 1.880 15,139,649 1.6722 -16.67%
2022-06-30 0 21 1.860 1.850 1.870 22,645,129 1.860 1.850 1.870 1.850 1.990 11,985,526 1.8894 -5.58%
2022-05-31 0 20 1.970 1.970 1.990 24,438,314 1.970 1.970 1.990 1.850 2.030 12,714,202 1.9221 -0.30%
2022-04-29 0 18 2.190 2.190 2.210 26,835,281 1.976 1.976 1.994 1.895 2.120 13,255,267 2.0245 -5.19%
2022-03-31 0 23 2.310 2.300 2.310 57,377,404 2.084 2.075 2.084 1.787 2.193 29,034,291 1.9762 -1.28%
2022-02-28 0 17 2.340 2.340 2.370 23,057,943 2.111 2.111 2.138 2.075 2.301 10,450,477 2.2064 -2.50%
2022-01-31 0 21 2.400 2.400 2.410 35,403,278 2.166 2.166 2.175 2.048 2.535 15,229,213 2.3247 -8.40%
2021-12-31 0 22 2.620 2.620 2.630 19,861,267 2.364 2.364 2.373 2.265 2.427 8,432,260 2.3554 0.77%
2021-11-30 0 22 2.600 2.600 2.610 28,475,164 2.346 2.346 2.355 2.319 2.635 11,712,784 2.4311 -10.96%
2021-10-29 0 18 2.920 2.900 2.920 55,748,339 2.635 2.617 2.635 2.418 2.779 21,531,922 2.5891 3.18%
2021-09-30 0 21 2.830 2.830 2.840 109,368,721 2.553 2.553 2.563 2.400 2.969 40,427,102 2.7053 -1.74%
2021-08-31 0 22 2.880 2.860 2.880 112,323,570 2.599 2.581 2.599 2.175 2.716 45,449,735 2.4714 17.55%
2021-07-30 0 21 2.450 2.440 2.450 56,899,795 2.211 2.202 2.211 2.120 2.472 24,536,493 2.3190 -3.54%
2021-06-30 0 21 2.540 2.520 2.540 136,842,283 2.292 2.274 2.292 1.787 2.662 58,062,001 2.3568 26.63%
2021-05-31 0 20 2.080 2.060 2.080 37,851,067 1.810 1.792 1.810 1.697 1.862 21,232,062 1.7827 0.00%
2021-04-30 0 19 2.080 2.060 2.080 13,096,799 1.810 1.792 1.810 1.740 1.836 7,342,422 1.7837 0.48%
2021-03-31 0 23 2.070 2.070 2.100 63,731,277 1.801 1.801 1.827 1.740 2.184 32,989,009 1.9319 -8.81%
2021-02-26 0 18 2.270 2.200 2.270 122,108,989 1.975 1.914 1.975 1.514 2.262 64,155,467 1.9033 30.46%
2021-01-29 0 20 1.740 1.710 1.740 20,754,157 1.514 1.488 1.514 1.444 1.584 13,639,193 1.5217 1.75%
2020-12-31 0 22 1.710 1.680 1.710 13,268,627 1.488 1.462 1.488 1.410 1.618 8,643,973 1.5350 -1.16%
2020-11-30 0 21 1.730 1.730 1.740 15,344,072 1.505 1.505 1.514 1.418 1.618 10,058,638 1.5255 4.85%
2020-10-30 0 18 1.650 1.650 1.660 24,223,624 1.436 1.436 1.444 1.427 1.584 16,004,919 1.5135 -6.78%
2020-09-30 0 22 1.770 1.760 1.770 64,109,419 1.540 1.531 1.540 1.410 1.723 40,824,141 1.5704 5.99%
2020-08-31 0 21 1.670 1.670 1.680 32,335,358 1.453 1.453 1.462 1.305 1.523 22,558,937 1.4334 -0.60%
2020-07-31 0 22 1.680 1.660 1.680 46,378,025 1.462 1.444 1.462 1.192 1.688 33,618,687 1.3795 21.74%
2020-06-30 0 21 1.380 1.370 1.390 16,483,126 1.201 1.192 1.209 1.109 1.262 13,768,493 1.1972 4.33%
2020-05-29 0 20 1.390 1.390 1.420 9,444,156 1.151 1.151 1.176 1.143 1.358 7,582,020 1.2456 -14.20%
2020-04-29 0 19 1.620 1.620 1.630 10,017,475 1.341 1.341 1.350 1.143 1.383 8,010,404 1.2506 8.00%
2020-03-31 0 22 1.500 1.440 1.500 17,224,864 1.242 1.192 1.242 1.085 1.739 12,700,398 1.3562 -25.74%
2020-02-28 0 20 2.020 2.000 2.020 8,380,562 1.673 1.656 1.673 1.631 1.755 4,962,674 1.6887 0.00%
2020-01-31 0 20 2.020 1.990 2.020 12,724,521 1.673 1.648 1.673 1.648 1.921 6,900,405 1.8440 -10.62%
2019-12-31 0 20 2.260 2.260 2.270 25,930,252 1.871 1.871 1.879 1.714 2.029 13,998,720 1.8523 6.60%
2019-11-29 0 21 2.120 2.100 2.120 11,809,123 1.755 1.739 1.755 1.689 1.805 6,785,103 1.7404 2.42%
2019-10-31 0 21 2.070 2.060 2.070 18,711,284 1.714 1.706 1.714 1.656 1.805 10,939,202 1.7105 0.00%
2019-09-30 0 21 2.070 2.060 2.070 16,141,415 1.714 1.706 1.714 1.590 1.863 9,505,089 1.6982 6.70%
2019-08-30 0 22 1.940 1.930 1.940 32,082,051 1.606 1.598 1.606 1.548 1.904 18,719,342 1.7138 -15.65%
2019-07-31 0 22 2.300 2.270 2.300 24,650,278 1.904 1.879 1.904 1.846 2.153 12,336,354 1.9982 -7.26%
2019-06-28 0 19 2.480 2.480 2.500 57,829,874 2.053 2.053 2.070 1.987 2.161 28,353,125 2.0396 -2.69%
2019-05-31 0 21 2.740 2.730 2.740 28,257,224 2.110 2.103 2.110 2.064 2.488 12,848,050 2.1993 -13.56%
2019-04-30 0 19 3.170 3.170 3.190 42,306,829 2.441 2.441 2.457 2.395 2.588 17,004,895 2.4879 1.93%
2019-03-29 0 21 3.110 3.100 3.110 52,335,852 2.395 2.387 2.395 2.280 2.449 22,065,230 2.3719 -1.89%
2019-02-28 0 17 3.170 3.130 3.190 32,258,244 2.441 2.411 2.457 2.133 2.465 13,941,026 2.3139 13.62%
2019-01-31 0 22 2.790 2.780 2.800 75,275,474 2.149 2.141 2.156 1.933 2.226 36,613,198 2.0560 5.28%
2018-12-31 0 19 2.650 2.630 2.650 30,946,184 2.041 2.026 2.041 1.895 2.072 15,758,730 1.9637 6.00%
2018-11-30 0 22 2.500 2.450 2.480 48,574,282 1.925 1.887 1.910 1.887 2.079 24,300,509 1.9989 -0.79%
2018-10-31 0 21 2.520 2.430 2.440 15,146,296 1.941 1.871 1.879 1.879 2.141 7,373,206 2.0542 -8.70%
2018-09-28 0 19 2.760 2.740 2.760 14,692,567 2.126 2.110 2.126 2.002 2.310 6,849,522 2.1451 -2.82%
2018-08-31 0 23 2.840 2.820 2.840 32,175,729 2.187 2.172 2.187 2.126 2.534 14,180,977 2.2689 -13.15%
2018-07-31 0 21 3.270 3.260 3.310 32,256,673 2.518 2.511 2.549 2.472 2.726 12,426,908 2.5957 -8.66%
2018-06-29 0 20 3.580 3.570 3.620 40,599,409 2.757 2.749 2.788 2.580 2.965 14,582,573 2.7841 -6.04%
2018-05-31 0 21 3.810 3.800 3.820 40,086,182 2.934 2.927 2.942 2.752 2.965 14,083,399 2.8463 4.93%
2018-04-30 0 19 3.810 3.800 3.820 49,749,941 2.796 2.789 2.804 2.716 2.973 17,478,383 2.8464 -4.75%
2018-03-29 0 21 4.000 3.990 4.000 97,919,311 2.936 2.929 2.936 2.899 3.237 32,316,469 3.0300 -5.44%
2018-02-28 0 18 4.230 4.170 4.230 67,435,390 3.105 3.061 3.105 2.921 3.442 21,764,271 3.0984 -9.62%
2018-01-31 0 22 4.680 4.630 4.680 179,447,660 3.435 3.398 3.435 3.083 3.655 53,673,095 3.3433 5.41%
2017-12-29 0 19 4.440 4.430 4.440 102,255,784 3.259 3.252 3.259 2.789 3.398 33,120,817 3.0874 14.43%
2017-11-30 0 22 3.880 3.860 3.910 121,910,494 2.848 2.833 2.870 2.826 3.369 40,042,408 3.0445 -4.67%
2017-10-31 0 20 4.070 4.040 4.070 145,481,603 2.987 2.965 2.987 2.814 3.018 49,852,145 2.9183 6.14%
2017-09-29 0 21 4.150 4.140 4.160 108,099,089 2.814 2.808 2.821 2.787 2.916 37,921,117 2.8506 -0.24%
2017-08-31 9 22 4.160 4.150 4.180 257,367,167 2.821 2.814 2.835 2.740 3.621 83,721,336 3.0741 -25.45%
2017-07-31 21 21 - - - 0 3.784 - - - - 0 - 0.00%
2017-06-30 22 22 - - - 0 3.784 - - - - 0 - 0.00%
2017-05-31 20 20 - - - 0 3.784 - - - - 0 - 0.00%
2017-04-28 17 17 - - - 0 3.784 - - - - 0 - 0.00%
2017-03-31 8 23 - - - 57,935,900 3.784 - - 3.608 3.879 15,419,717 3.7573 1.45%
2017-02-28 0 20 5.500 5.500 5.550 71,047,375 3.730 3.730 3.764 3.337 3.866 19,321,990 3.6770 11.11%
2017-01-27 0 19 4.950 4.930 4.980 26,700,679 3.357 3.343 3.377 3.221 3.452 8,052,173 3.3160 2.06%
2016-12-30 0 20 4.850 4.830 4.870 35,972,413 3.289 3.276 3.303 3.201 3.506 10,618,470 3.3877 -3.58%
2016-11-30 0 22 5.030 5.020 5.080 37,447,221 3.411 3.404 3.445 3.377 3.621 10,785,367 3.4720 -3.64%
2016-10-31 0 19 5.220 5.180 5.200 74,903,886 3.540 3.513 3.526 3.459 3.947 20,416,747 3.6687 -5.26%
2016-09-30 0 21 5.510 5.510 5.530 93,405,839 3.737 3.737 3.750 3.655 3.954 24,838,459 3.7605 1.47%
2016-08-31 0 22 5.430 5.410 5.440 195,534,532 3.682 3.669 3.689 3.615 4.706 46,946,777 4.1650 -12.14%
2016-07-29 0 20 6.180 6.170 6.190 101,358,448 4.191 4.184 4.198 3.703 4.401 25,333,303 4.0010 5.28%
2016-06-30 0 21 5.870 5.840 5.880 84,440,843 3.981 3.960 3.988 3.574 4.015 22,003,959 3.8375 4.42%
2016-05-31 0 21 5.920 5.850 5.870 102,252,721 3.812 3.767 3.780 3.349 3.941 28,023,814 3.6488 1.54%
2016-04-29 0 20 5.830 5.830 5.840 214,890,227 3.754 3.754 3.761 3.568 4.108 55,956,643 3.8403 4.29%
2016-03-31 0 21 5.590 5.540 5.600 174,934,824 3.600 3.568 3.606 2.099 3.625 59,259,079 2.9520 67.37%
2016-02-29 0 18 3.340 3.300 3.340 24,195,409 2.151 2.125 2.151 2.028 2.286 11,182,471 2.1637 -3.19%
2016-01-29 0 20 3.450 3.440 3.460 92,777,555 2.222 2.215 2.228 2.112 2.357 41,811,187 2.2190 -4.96%
2015-12-31 0 22 3.630 3.620 3.630 82,957,126 2.338 2.331 2.338 1.958 2.415 37,916,612 2.1879 14.15%
2015-11-30 0 21 3.180 3.170 3.180 48,145,934 2.048 2.041 2.048 2.041 2.338 22,094,717 2.1791 -9.40%
2015-10-30 0 20 3.510 3.500 3.520 82,882,642 2.260 2.254 2.267 2.003 2.338 37,564,536 2.2064 12.50%
2015-09-30 0 20 3.120 3.110 3.120 74,079,683 2.009 2.003 2.009 1.932 2.189 35,641,914 2.0784 -6.31%
2015-08-31 0 21 3.330 3.290 3.340 82,511,476 2.144 2.119 2.151 2.086 2.956 32,676,692 2.5251 -17.57%
2015-07-31 0 22 4.040 4.000 4.050 106,104,472 2.602 2.576 2.608 2.235 3.516 38,539,079 2.7532 -26.14%
2015-06-30 0 22 5.470 5.440 5.510 209,475,364 3.522 3.503 3.548 3.194 4.309 54,349,939 3.8542 -7.82%
2015-05-29 0 19 6.030 5.970 6.030 174,840,571 3.821 3.783 3.821 3.308 3.821 49,119,648 3.5595 5.24%
2015-04-30 0 19 5.730 5.740 5.800 345,550,734 3.631 3.638 3.676 2.807 3.948 96,451,766 3.5826 25.93%
2015-03-31 0 22 4.550 4.540 4.560 113,186,082 2.883 2.877 2.890 2.491 2.902 41,474,440 2.7291 7.57%
2015-02-27 0 18 4.230 4.230 4.270 47,141,716 2.681 2.681 2.706 2.510 2.738 17,980,813 2.6218 -0.47%
2015-01-30 0 21 4.250 4.240 4.260 35,514,803 2.693 2.687 2.700 2.560 2.909 12,860,359 2.7616 -4.06%
2014-12-31 0 21 4.430 4.400 4.440 140,877,189 2.807 2.788 2.814 2.725 3.162 47,363,745 2.9744 -4.32%
2014-11-28 0 20 4.630 4.590 4.630 88,706,557 2.934 2.909 2.934 2.440 2.979 32,427,308 2.7356 19.64%
2014-10-31 0 21 3.870 3.850 3.900 45,323,336 2.453 2.440 2.472 2.402 2.573 18,218,433 2.4878 -0.26%
2014-09-30 0 21 3.880 3.870 3.910 35,669,137 2.459 2.453 2.478 2.408 2.624 14,026,822 2.5429 -1.27%
2014-08-29 0 21 3.930 3.930 3.950 42,385,437 2.491 2.491 2.503 2.453 2.662 16,199,951 2.6164 -4.84%
2014-07-31 0 22 4.130 4.120 4.150 56,312,040 2.617 2.611 2.630 2.434 2.636 22,001,357 2.5595 8.12%
2014-06-30 0 20 3.820 3.820 3.850 104,892,783 2.421 2.421 2.440 2.376 2.712 41,780,174 2.5106 -8.24%
2014-05-30 0 20 4.370 4.360 4.380 72,028,143 2.638 2.632 2.644 2.524 2.717 27,833,763 2.5878 1.16%
2014-04-30 0 20 4.320 4.320 4.330 78,044,159 2.608 2.608 2.614 2.566 2.832 28,910,665 2.6995 0.93%
2014-03-31 0 21 4.280 4.250 4.290 96,458,176 2.584 2.566 2.590 2.415 2.656 38,100,184 2.5317 2.39%
2014-02-28 0 19 4.180 4.150 4.180 54,510,900 2.524 2.505 2.524 2.457 2.644 21,375,062 2.5502 -0.24%
2014-01-30 0 21 4.190 4.170 4.200 99,075,880 2.530 2.518 2.536 2.487 2.898 36,167,761 2.7393 -11.97%
2013-12-31 0 20 4.760 4.750 4.760 148,708,410 2.874 2.868 2.874 2.838 3.055 50,653,006 2.9358 -3.25%
2013-11-29 0 21 4.920 4.960 4.970 185,807,549 2.970 2.995 3.001 2.789 3.031 64,066,289 2.9002 4.24%
2013-10-31 0 21 4.720 4.720 4.730 149,916,048 2.850 2.850 2.856 2.656 2.922 54,124,331 2.7698 3.74%
2013-09-30 0 20 4.550 4.550 4.560 164,475,126 2.747 2.747 2.753 2.602 2.789 61,331,527 2.6817 3.64%
2013-08-30 0 21 4.390 4.380 4.390 259,211,969 2.650 2.644 2.650 2.590 3.097 91,323,515 2.8384 -6.00%
2013-07-31 0 22 4.670 4.650 4.680 202,718,673 2.819 2.807 2.825 2.578 2.910 73,797,090 2.7470 0.21%
2013-06-28 0 19 4.660 4.630 4.660 410,477,312 2.813 2.795 2.813 2.542 3.188 142,013,860 2.8904 -7.72%
2013-05-31 0 21 5.050 5.060 5.120 347,430,897 3.049 3.055 3.091 2.455 3.228 120,235,226 2.8896 22.17%
2013-04-30 0 20 4.260 4.250 4.270 116,400,679 2.496 2.490 2.501 2.355 2.566 47,032,359 2.4749 -1.39%
2013-03-28 0 20 4.320 4.280 4.330 329,995,031 2.531 2.507 2.537 2.314 2.753 131,388,500 2.5116 6.93%
2013-02-28 0 17 4.040 4.040 4.050 167,645,478 2.367 2.367 2.372 2.244 2.513 70,194,921 2.3883 4.12%
2013-01-31 0 22 3.880 3.860 3.920 324,014,126 2.273 2.261 2.296 1.787 2.513 145,906,314 2.2207 27.63%
2012-12-31 0 19 3.040 3.040 3.050 72,840,746 1.781 1.781 1.787 1.582 1.793 43,321,128 1.6814 8.57%
2012-11-30 0 22 2.800 2.800 2.810 77,159,515 1.640 1.640 1.646 1.623 1.828 45,178,595 1.7079 -7.59%
2012-10-31 0 20 3.030 3.020 3.030 82,003,969 1.775 1.769 1.775 1.558 1.904 45,401,880 1.8062 7.07%
2012-09-28 0 20 2.830 2.810 2.820 28,919,781 1.658 1.646 1.652 1.570 1.734 17,586,111 1.6445 5.20%
2012-08-31 0 23 2.690 2.680 2.690 38,847,707 1.576 1.570 1.576 1.500 1.757 23,990,295 1.6193 5.08%
2012-07-31 0 21 2.560 2.560 2.620 17,739,231 1.500 1.500 1.535 1.482 1.746 10,997,936 1.6130 -10.49%
2012-06-29 0 21 2.860 2.850 2.870 67,838,610 1.675 1.670 1.681 1.552 1.963 39,191,520 1.7310 -9.37%
2012-05-31 0 22 3.230 3.220 3.280 45,370,839 1.849 1.843 1.877 1.820 2.238 22,882,289 1.9828 -15.89%
2012-04-30 0 18 3.840 3.840 3.850 40,458,393 2.198 2.198 2.203 2.123 2.266 18,390,082 2.2000 -4.00%
2012-03-30 0 22 4.000 3.990 4.000 150,106,170 2.289 2.284 2.289 2.118 2.896 60,374,735 2.4862 -17.01%
2012-02-29 0 21 4.820 4.780 4.840 141,772,752 2.759 2.736 2.770 2.266 2.810 57,020,303 2.4864 20.80%
2012-01-31 0 18 3.990 3.960 4.000 53,765,712 2.284 2.266 2.289 2.089 2.387 23,931,863 2.2466 2.57%
2011-12-30 0 20 3.890 3.870 3.900 110,563,707 2.226 2.215 2.232 2.049 2.575 46,561,186 2.3746 -5.81%
2011-11-30 0 22 4.130 4.100 4.140 96,458,609 2.364 2.347 2.369 2.249 2.547 40,468,900 2.3835 -3.95%
2011-10-31 0 20 4.300 4.250 4.300 165,286,124 2.461 2.432 2.461 1.986 2.570 72,349,879 2.2845 14.06%
2011-09-30 0 20 3.770 3.740 3.770 157,525,717 2.158 2.140 2.158 2.043 2.455 69,490,433 2.2669 -8.72%
2011-08-31 0 23 4.130 4.120 4.130 246,765,396 2.364 2.358 2.364 2.255 3.079 96,912,145 2.5463 -22.08%
2011-07-29 0 20 5.300 5.290 5.300 140,082,646 3.033 3.028 3.033 3.022 3.445 43,723,854 3.2038 -9.40%
2011-06-30 0 21 5.850 5.830 5.850 284,831,101 3.348 3.337 3.348 2.907 3.617 87,649,436 3.2497 -1.02%
2011-05-31 0 20 5.910 5.920 5.930 319,321,681 3.382 3.388 3.394 3.245 4.063 87,306,281 3.6575 -15.57%
2011-04-29 0 18 7.000 6.980 7.000 435,487,588 4.006 3.995 4.006 3.978 4.533 101,632,034 4.2849 -3.27%
2011-03-31 0 23 7.720 7.720 7.730 837,265,030 4.142 4.142 4.147 3.852 4.860 190,014,365 4.4063 9.19%
2011-02-28 0 18 7.070 7.050 7.090 134,927,355 3.793 3.782 3.804 3.541 4.131 35,492,403 3.8016 -2.75%
2011-01-31 0 21 7.270 7.280 7.340 239,565,996 3.900 3.906 3.938 3.852 4.362 57,525,077 4.1645 -7.27%
2010-12-31 0 22 7.840 7.840 7.860 479,889,270 4.206 4.206 4.217 3.401 4.227 125,306,101 3.8297 23.46%
2010-11-30 0 22 6.350 6.340 6.350 397,855,722 3.407 3.401 3.407 3.283 3.675 115,158,619 3.4548 3.93%
2010-10-29 0 20 6.110 6.090 6.130 313,721,360 3.278 3.267 3.289 3.256 3.541 93,020,644 3.3726 -3.93%
2010-09-30 0 21 6.360 6.360 6.390 551,610,963 3.412 3.412 3.428 2.736 3.476 171,450,136 3.2173 24.71%
2010-08-31 0 22 5.100 5.080 5.090 357,727,062 2.736 2.725 2.731 2.720 3.165 122,305,499 2.9249 -5.73%
2010-07-30 0 21 5.410 5.380 5.430 248,875,843 2.902 2.886 2.913 2.462 2.967 92,538,007 2.6894 12.94%
2010-06-30 0 21 4.790 4.740 4.850 239,690,829 2.570 2.543 2.602 2.414 2.725 93,857,615 2.5538 -2.04%
2010-05-31 0 20 4.890 4.880 4.890 202,391,632 2.623 2.618 2.623 2.393 3.112 74,181,189 2.7283 -15.69%
2010-04-30 0 19 5.800 5.790 5.810 481,392,252 3.112 3.106 3.117 3.036 3.567 145,128,214 3.3170 -1.58%
2010-03-31 0 23 6.160 6.130 6.160 358,959,046 3.161 3.146 3.161 2.751 3.264 120,585,991 2.9768 14.29%
2010-02-26 0 18 5.390 5.380 5.390 174,309,456 2.766 2.761 2.766 2.510 2.797 65,879,861 2.6459 3.45%
2010-01-29 0 20 5.210 5.190 5.250 384,424,966 2.674 2.664 2.694 2.592 3.408 124,963,081 3.0763 -2.07%
2009-12-31 0 22 5.320 5.320 5.330 217,456,101 2.730 2.730 2.736 2.463 2.941 79,757,624 2.7265 0.76%
2009-11-30 0 21 5.280 5.260 5.280 186,773,223 2.710 2.700 2.710 2.592 2.977 65,952,382 2.8319 -3.83%
2009-10-30 0 20 5.490 5.460 5.490 155,714,363 2.818 2.802 2.818 2.366 2.966 57,524,797 2.7069 14.37%
2009-09-30 0 22 4.800 4.780 4.870 241,749,643 2.463 2.453 2.499 2.453 3.105 87,228,825 2.7714 -11.60%
2009-08-31 0 21 5.430 5.420 5.470 346,009,327 2.787 2.782 2.807 2.510 3.018 125,510,598 2.7568 11.04%
2009-07-31 0 22 4.890 4.890 4.900 260,897,801 2.510 2.510 2.515 1.735 2.617 121,119,992 2.1540 21.95%
2009-06-30 0 22 4.010 3.980 4.030 259,987,482 2.058 2.043 2.068 1.889 2.515 119,279,334 2.1797 -6.96%
2009-05-29 0 19 4.310 4.250 4.260 313,820,082 2.212 2.181 2.186 1.570 2.463 153,695,705 2.0418 39.03%
2009-04-30 0 20 3.100 3.110 3.120 439,604,902 1.591 1.596 1.601 1.124 1.837 294,521,997 1.4926 42.73%
2009-03-31 0 22 2.300 2.300 2.310 386,870,598 1.115 1.115 1.120 0.848 1.226 380,444,536 1.0169 12.20%
2009-02-27 0 20 2.050 2.040 2.050 78,216,894 0.994 0.989 0.994 0.984 1.381 65,520,208 1.1938 -12.02%
2009-01-30 0 18 2.330 2.330 2.350 80,207,919 1.129 1.129 1.139 1.105 1.590 60,378,268 1.3284 -13.06%
2008-12-31 0 21 2.680 2.630 2.680 188,466,977 1.299 1.275 1.299 0.800 1.449 174,004,280 1.0831 51.41%
2008-11-28 0 20 1.770 1.750 1.770 57,236,382 0.858 0.848 0.858 0.717 1.115 64,342,856 0.8896 13.46%
2008-10-31 0 21 1.560 1.560 1.580 64,487,288 0.756 0.756 0.766 0.431 1.910 60,182,017 1.0715 -58.73%
2008-09-30 0 21 3.780 3.780 3.900 106,031,900 1.832 1.832 1.890 1.624 3.141 45,568,545 2.3269 -39.13%
2008-08-29 0 19 6.210 6.210 6.300 186,560,725 3.010 3.010 3.053 2.835 3.286 62,366,542 2.9914 3.67%
2008-07-31 0 22 5.990 5.990 6.000 229,652,483 2.903 2.903 2.908 2.700 3.276 78,644,259 2.9201 -1.32%
2008-06-30 0 20 6.070 6.050 6.070 227,349,213 2.942 2.932 2.942 2.806 4.440 62,475,846 3.6390 -26.51%
2008-05-30 0 20 8.260 8.260 8.480 256,067,028 4.003 4.003 4.110 4.003 4.604 61,039,170 4.1951 -11.37%
2008-04-30 0 21 9.320 9.310 9.380 374,252,383 4.517 4.512 4.546 3.914 4.683 88,512,279 4.2283 -1.22%
2008-03-31 0 19 10.00 10.00 10.02 335,316,395 4.573 4.573 4.582 3.800 4.984 76,162,140 4.4027 -8.42%
2008-02-29 0 19 10.92 10.90 10.98 263,537,993 4.994 4.984 5.021 4.372 5.167 54,847,006 4.8050 10.86%
2008-01-31 0 22 9.850 9.850 9.940 474,174,504 4.504 4.504 4.545 4.257 5.488 101,306,218 4.6806 -11.74%
2007-12-31 0 19 11.16 11.12 11.16 435,596,537 5.103 5.085 5.103 4.664 5.899 83,478,955 5.2180 -2.11%
2007-11-30 0 22 11.40 11.48 11.50 781,903,138 5.213 5.250 5.259 4.664 6.951 142,297,427 5.4949 -21.16%
2007-10-31 0 21 14.46 14.46 14.48 776,906,297 6.612 6.612 6.622 6.000 7.024 119,869,461 6.4813 -0.96%
2007-09-28 0 19 14.60 14.58 14.60 1,228,902,283 6.676 6.667 6.676 5.762 7.728 192,730,684 6.3763 -15.61%
2007-08-31 0 23 17.30 17.00 17.30 890,855,287 7.911 7.774 7.911 5.524 8.231 129,493,673 6.8795 2.37%
2007-07-31 0 21 16.90 16.90 16.98 873,032,480 7.728 7.728 7.765 7.079 8.487 109,571,176 7.9677 -3.65%
2007-06-29 0 20 17.54 17.58 17.60 901,524,009 8.021 8.039 8.048 7.225 8.597 112,007,304 8.0488 1.04%
2007-05-31 0 21 17.36 17.36 17.40 1,001,769,370 7.939 7.939 7.957 6.253 8.917 130,512,041 7.6757 26.43%
2007-04-30 0 18 14.18 14.14 14.18 634,535,729 6.279 6.261 6.279 4.986 6.997 108,229,214 5.8629 25.49%
2007-03-30 0 22 11.30 11.24 11.30 471,395,651 5.004 4.977 5.004 4.419 5.190 100,341,826 4.6979 2.73%
2007-02-28 0 18 11.00 11.00 11.02 238,030,549 4.871 4.871 4.880 4.384 5.677 45,161,429 5.2707 -5.98%
2007-01-31 0 22 11.70 11.66 11.70 333,141,191 5.181 5.163 5.181 4.472 5.376 67,859,469 4.9093 11.64%
2006-12-29 0 19 10.48 10.36 10.48 270,815,670 4.641 4.588 4.641 4.251 4.782 60,227,885 4.4965 9.17%
2006-11-30 0 22 9.600 9.600 9.620 294,544,577 4.251 4.251 4.260 4.154 4.818 65,720,255 4.4818 -10.11%
2006-10-31 0 20 10.68 10.66 10.68 255,394,610 4.729 4.720 4.729 4.340 4.765 55,513,823 4.6006 3.49%
2006-09-29 0 21 10.32 10.30 10.34 411,710,896 4.570 4.561 4.579 3.822 4.641 99,260,361 4.1478 19.58%
2006-08-31 0 23 8.630 8.620 8.630 215,622,945 3.822 3.817 3.822 3.817 4.251 53,493,926 4.0308 -9.73%
2006-07-31 0 21 9.560 9.560 9.600 204,432,599 4.233 4.233 4.251 4.030 4.428 48,898,648 4.1807 -3.92%
2006-06-30 0 22 9.950 9.900 9.950 463,637,920 4.406 4.384 4.406 3.808 4.472 113,200,623 4.0957 2.05%
2006-05-30 0 20 9.750 9.650 9.750 459,030,038 4.318 4.273 4.318 4.185 4.650 104,858,387 4.3776 -1.74%
2006-04-28 0 17 10.20 10.25 10.30 1,039,836,014 4.394 4.415 4.437 4.329 5.191 222,801,388 4.6671 -13.19%
2006-03-31 0 23 11.75 11.70 11.75 990,209,351 5.062 5.040 5.062 4.868 5.514 192,454,031 5.1452 -6.00%
2006-02-28 0 20 12.50 12.50 12.55 448,784,490 5.385 5.385 5.406 4.975 5.471 85,873,415 5.2261 5.04%
2006-01-27 0 19 11.90 11.85 11.90 540,231,215 5.126 5.105 5.126 4.588 5.299 106,845,640 5.0562 12.26%
2005-12-30 0 20 10.60 10.50 10.60 141,867,572 4.566 4.523 4.566 4.372 4.631 31,505,679 4.5029 2.91%
2005-11-30 0 22 10.30 10.30 10.35 321,088,020 4.437 4.437 4.459 4.071 4.760 71,894,493 4.4661 9.57%
2005-10-31 0 20 9.400 9.400 9.650 224,283,368 4.049 4.049 4.157 3.834 4.415 53,660,303 4.1797 -7.84%
2005-09-30 0 21 10.20 10.10 10.25 255,563,283 4.394 4.351 4.415 4.286 4.545 58,565,179 4.3637 0.49%
2005-08-31 0 23 10.15 10.15 10.20 571,419,129 4.372 4.372 4.394 4.006 4.545 133,414,085 4.2830 -0.98%
2005-07-29 0 20 10.25 10.25 10.30 392,681,140 4.415 4.415 4.437 4.351 4.846 86,303,074 4.5500 -6.39%
2005-06-30 0 22 10.95 10.95 11.00 277,487,111 4.717 4.717 4.739 4.394 4.954 58,936,357 4.7083 2.82%
2005-05-31 0 20 10.65 10.70 10.75 290,015,378 4.588 4.609 4.631 4.222 4.739 64,054,102 4.5277 3.90%
2005-04-29 0 20 10.25 10.25 10.30 572,413,168 4.415 4.415 4.437 4.200 4.760 128,658,942 4.4491 -7.66%
2005-03-31 0 21 11.10 11.05 11.10 508,501,612 4.782 4.760 4.782 4.652 5.355 102,037,021 4.9835 -11.05%
2005-02-28 0 17 12.75 12.75 12.80 479,150,374 5.376 5.376 5.397 4.722 5.397 96,551,391 4.9626 7.59%
2005-01-31 0 21 11.85 11.80 11.85 416,433,934 4.996 4.975 4.996 4.806 5.228 83,328,612 4.9975 -3.27%
2004-12-31 0 22 12.25 12.20 12.25 725,265,852 5.165 5.144 5.165 4.849 5.607 136,997,470 5.2940 4.26%
2004-11-30 0 22 11.75 11.70 11.75 932,720,901 4.954 4.933 4.954 4.532 5.291 187,300,244 4.9798 3.52%
2004-10-29 0 19 11.35 11.25 11.30 584,633,639 4.785 4.743 4.764 4.722 5.460 115,726,330 5.0519 -10.28%
2004-09-30 0 21 12.65 12.60 12.65 621,090,824 5.333 5.312 5.333 5.017 5.776 114,242,904 5.4366 1.61%
2004-08-31 0 22 12.45 12.45 12.55 629,811,313 5.249 5.249 5.291 4.849 5.481 122,549,714 5.1392 7.79%
2004-07-30 0 21 11.55 11.50 11.55 297,603,719 4.870 4.849 4.870 4.701 5.102 60,112,846 4.9508 0.87%
2004-06-30 0 21 11.45 11.40 11.45 507,475,759 4.827 4.806 4.827 4.279 4.933 108,380,772 4.6823 -2.14%
2004-05-31 0 20 11.70 11.65 11.70 688,942,539 4.933 4.912 4.933 3.984 5.270 151,185,542 4.5569 15.84%
2004-04-30 0 19 10.10 10.25 10.30 462,877,221 4.258 4.322 4.343 4.216 5.586 92,390,036 5.0100 -16.87%
2004-03-31 0 23 12.15 12.20 12.25 711,318,130 5.123 5.144 5.165 4.785 5.732 132,341,440 5.3749 -10.30%
2004-02-27 0 20 13.60 13.55 13.60 514,624,354 5.711 5.690 5.711 4.661 5.837 96,912,010 5.3102 18.26%
2004-01-30 0 19 11.50 11.60 11.65 1,120,219,607 4.829 4.871 4.892 4.115 5.039 237,847,264 4.7098 17.35%
2003-12-31 0 21 9.800 9.800 9.850 1,266,236,905 4.115 4.115 4.136 3.737 4.283 315,485,947 4.0136 8.29%
2003-11-28 0 20 9.050 9.050 9.100 821,360,104 3.800 3.800 3.821 3.548 3.968 216,379,238 3.7959 -0.55%
2003-10-31 0 22 9.100 9.050 9.100 1,893,017,620 3.821 3.800 3.821 3.485 4.136 491,709,671 3.8499 -4.21%
2003-09-30 0 5 9.500 9.500 9.550 1,688,895,441 3.989 3.989 4.010 3.821 4.283 420,800,268 4.0135

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top