VEDAN INTERNATIONAL (HOLDINGS) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02317  2003-06-27    
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 0.650 0.650 0.710 521,309 0.650 0.650 0.710 0.610 0.680 797,425 0.6537 -1.52%
2025-11-28 0 20 0.660 0.650 0.690 121,140 0.660 0.650 0.690 0.630 0.660 186,000 0.6513 1.54%
2025-10-31 0 20 0.650 0.650 0.700 580,040 0.650 0.650 0.700 0.620 0.720 850,000 0.6824 -2.99%
2025-09-30 0 22 0.670 0.660 0.700 800,960 0.670 0.660 0.700 0.660 0.744 1,128,419 0.7098 -5.05%
2025-08-29 0 21 0.730 0.700 0.730 1,958,600 0.706 0.677 0.706 0.541 0.773 2,822,084 0.6940 12.31%
2025-07-31 0 22 0.650 0.630 0.670 1,474,900 0.628 0.609 0.648 0.561 0.648 2,464,151 0.5985 12.07%
2025-06-30 0 21 0.580 0.580 0.620 923,660 0.561 0.561 0.599 0.551 0.657 1,578,629 0.5851 -3.33%
2025-05-30 0 20 0.600 0.580 0.610 434,890 0.580 0.561 0.590 0.512 0.647 754,620 0.5763 4.13%
2025-04-30 0 19 0.620 0.600 0.620 468,680 0.557 0.539 0.557 0.476 0.593 877,133 0.5343 3.33%
2025-03-31 0 21 0.600 0.590 0.640 285,080 0.539 0.530 0.575 0.512 0.611 520,937 0.5472 7.14%
2025-02-28 0 20 0.560 0.540 0.580 142,980 0.503 0.485 0.521 0.409 0.503 307,219 0.4654 17.89%
2025-01-28 0 19 0.475 0.475 0.530 331,520 0.427 0.427 0.476 0.427 0.521 739,107 0.4485 -13.64%
2024-12-31 0 20 0.550 0.475 0.580 19,680 0.494 0.427 0.521 0.467 0.494 40,072 0.4911 12.24%
2024-11-29 0 21 0.490 0.420 0.690 121,420 0.440 0.377 0.620 0.404 0.512 271,600 0.4471 -1.01%
2024-10-31 0 21 0.495 0.430 0.570 46,160 0.445 0.386 0.512 0.449 0.467 102,406 0.4508 3.13%
2024-09-30 0 19 0.480 0.480 0.500 134,120 0.431 0.431 0.449 0.359 0.458 317,141 0.4229 4.57%
2024-08-30 0 22 0.480 0.480 0.550 127,740 0.412 0.412 0.473 0.344 0.515 284,005 0.4498 -20.00%
2024-07-31 0 22 0.600 - 0.700 173,680 0.515 - 0.601 0.430 0.515 344,530 0.5041 20.00%
2024-06-28 0 19 0.500 0.425 0.580 172,280 0.430 0.365 0.498 0.430 0.438 395,744 0.4353 1.60%
2024-05-31 0 21 0.510 0.510 0.600 97,920 0.423 0.423 0.497 0.414 0.439 231,607 0.4228 -3.77%
2024-04-30 0 20 0.530 0.530 0.590 140,520 0.439 0.439 0.489 0.414 0.439 332,935 0.4221 0.00%
2024-03-28 0 20 0.530 0.470 0.530 697,800 0.439 0.390 0.439 0.439 0.497 1,486,143 0.4695 -11.67%
2024-02-29 0 19 0.600 0.550 0.650 110,800 0.497 0.456 0.539 0.414 0.497 231,607 0.4784 20.00%
2024-01-31 0 22 0.500 - 0.550 20,460 0.414 - 0.456 0.365 0.423 53,077 0.3855 3.09%
2023-12-29 0 19 0.485 0.405 0.550 818,100 0.402 0.336 0.456 0.390 0.402 2,084,461 0.3925 3.19%
2023-11-30 0 22 0.470 0.395 0.470 273,575 0.390 0.327 0.390 0.332 0.394 734,385 0.3725 6.82%
2023-10-31 0 20 0.440 0.440 0.520 24,640 0.365 0.365 0.431 0.365 0.365 67,552 0.3648 3.53%
2023-09-29 0 19 0.425 - 0.520 76,180 0.352 - 0.431 0.317 0.373 231,418 0.3292 -1.25%
2023-08-31 0 23 0.450 0.355 0.450 61,020 0.357 0.281 0.357 0.250 0.357 206,852 0.2950 28.57%
2023-07-31 0 20 0.350 0.340 0.355 1,081,500 0.277 0.270 0.281 0.258 0.396 3,546,760 0.3049 -23.91%
2023-06-30 0 21 0.460 0.430 0.540 1,207,400 0.365 0.341 0.428 0.349 0.369 3,405,495 0.3545 2.22%
2023-05-31 0 21 0.450 0.440 0.495 470,980 0.357 0.349 0.392 0.341 0.385 1,276,430 0.3690 -7.22%
2023-04-28 0 17 0.485 0.480 0.485 560,700 0.385 0.381 0.385 0.381 0.412 1,427,785 0.3927 -6.73%
2023-03-31 0 23 0.520 0.510 0.520 287,880 0.412 0.404 0.412 0.396 0.428 701,280 0.4105 -10.34%
2023-02-28 0 20 0.580 0.540 0.630 281,280 0.460 0.428 0.499 0.428 0.460 615,512 0.4570 0.00%
2023-01-31 0 18 0.580 0.550 0.660 193,520 0.460 0.436 0.523 0.412 0.563 449,021 0.4310 5.45%
2022-12-30 0 20 0.550 0.530 0.570 911,520 0.436 0.420 0.452 0.404 0.610 2,058,432 0.4428 -5.17%
2022-11-30 0 22 0.580 0.570 0.780 365,520 0.460 0.452 0.618 0.452 0.484 776,957 0.4705 -4.92%
2022-10-31 0 20 0.610 0.580 0.770 329,720 0.484 0.460 0.610 0.460 0.484 686,144 0.4805 -7.58%
2022-09-30 0 21 0.660 0.580 0.660 375,120 0.523 0.460 0.523 0.460 0.571 787,048 0.4766 6.45%
2022-08-31 0 23 0.620 0.600 0.650 146,840 0.492 0.476 0.515 0.468 0.499 302,711 0.4851 -1.59%
2022-07-29 0 20 0.630 0.620 0.630 1,241,680 0.499 0.492 0.499 0.492 0.674 2,502,408 0.4962 0.00%
2022-06-30 0 21 0.630 0.620 0.660 1,321,208 0.499 0.492 0.523 0.468 0.499 2,670,917 0.4947 3.79%
2022-05-31 0 20 0.607 0.590 0.680 587,640 0.481 0.468 0.539 0.466 0.482 1,251,549 0.4695 3.28%
2022-04-29 0 18 0.600 0.590 0.680 1,004,064 0.466 0.458 0.528 0.427 0.505 2,135,359 0.4702 -1.64%
2022-03-31 0 23 0.610 0.600 0.700 1,201,880 0.474 0.466 0.544 0.466 0.536 2,436,143 0.4934 -11.59%
2022-02-28 0 17 0.690 0.650 0.700 210,240 0.536 0.505 0.544 0.505 0.551 396,581 0.5301 1.47%
2022-01-31 0 21 0.680 0.650 0.690 846,600 0.528 0.505 0.536 0.528 0.582 1,524,521 0.5553 -4.23%
2021-12-31 0 22 0.710 0.690 0.720 2,566,520 0.551 0.536 0.559 0.544 0.660 4,326,343 0.5932 -6.58%
2021-11-30 0 22 0.760 0.760 0.770 4,108,000 0.590 0.590 0.598 0.582 0.652 6,880,946 0.5970 -3.80%
2021-10-29 0 18 0.790 0.770 0.790 7,195,080 0.614 0.598 0.614 0.575 0.676 11,897,443 0.6048 8.22%
2021-09-30 0 21 0.730 0.720 0.790 1,231,040 0.567 0.559 0.614 0.567 0.605 2,156,395 0.5709 0.01%
2021-08-31 0 22 0.750 0.750 0.790 328,440 0.567 0.567 0.597 0.552 0.597 582,103 0.5642 1.35%
2021-07-30 0 21 0.740 0.740 0.760 364,400 0.559 0.559 0.574 0.491 0.597 656,188 0.5553 -6.33%
2021-06-30 0 21 0.790 - 0.790 1,004,520 0.597 - 0.597 0.567 0.605 1,741,016 0.5770 3.95%
2021-05-31 0 20 0.760 0.760 0.770 780,240 0.574 0.574 0.582 0.529 0.614 1,342,840 0.5810 -2.98%
2021-04-30 0 19 0.820 0.800 0.920 766,960 0.592 0.578 0.664 0.556 0.643 1,285,124 0.5968 2.50%
2021-03-31 0 23 0.800 0.770 0.800 682,660 0.578 0.556 0.578 0.542 0.643 1,226,961 0.5564 6.67%
2021-02-26 0 18 0.750 0.750 0.770 1,068,800 0.542 0.542 0.556 0.505 0.549 1,983,080 0.5390 2.74%
2021-01-29 0 20 0.730 0.670 0.730 2,599,920 0.527 0.484 0.527 0.505 0.556 4,835,834 0.5376 -2.67%
2020-12-31 0 22 0.750 0.750 0.770 1,088,400 0.542 0.542 0.556 0.542 0.578 1,994,158 0.5458 -6.25%
2020-11-30 0 21 0.800 0.750 0.800 1,457,640 0.578 0.542 0.578 0.513 0.578 2,730,889 0.5338 11.11%
2020-10-30 0 18 0.720 0.710 0.800 2,901,360 0.520 0.513 0.578 0.498 0.534 5,655,655 0.5130 -2.70%
2020-09-30 0 22 0.740 0.680 0.740 2,176,200 0.534 0.491 0.534 0.531 0.549 4,030,101 0.5400 -0.67%
2020-08-31 0 21 0.760 0.750 0.790 2,113,520 0.538 0.531 0.559 0.524 0.566 3,904,622 0.5413 -6.17%
2020-07-31 0 22 0.810 0.770 0.810 4,195,360 0.573 0.545 0.573 0.510 0.602 7,871,402 0.5330 8.00%
2020-06-30 0 21 0.750 0.740 0.750 986,860 0.531 0.524 0.531 0.460 0.531 1,986,215 0.4969 5.63%
2020-05-29 0 20 0.710 0.710 0.720 1,183,840 0.503 0.503 0.510 0.488 0.519 2,328,164 0.5085 -0.55%
2020-04-29 0 19 0.730 0.710 0.730 847,760 0.505 0.492 0.505 0.450 0.519 1,698,725 0.4991 0.00%
2020-03-31 0 22 0.730 0.680 0.730 1,458,800 0.505 0.471 0.505 0.457 0.533 2,871,654 0.5080 -3.95%
2020-02-28 0 20 0.760 0.510 0.770 343,000 0.526 0.353 0.533 0.498 0.533 658,689 0.5207 -2.56%
2020-01-31 0 20 0.780 0.700 0.780 420,760 0.540 0.485 0.540 0.512 0.547 797,361 0.5277 0.00%
2019-12-31 0 20 0.780 0.750 0.780 726,040 0.540 0.519 0.540 0.526 0.554 1,352,046 0.5370 1.30%
2019-11-29 0 21 0.770 0.750 0.800 3,072,680 0.533 0.519 0.554 0.519 0.582 5,668,194 0.5421 -1.28%
2019-10-31 0 21 0.780 0.770 0.780 1,335,160 0.540 0.533 0.540 0.533 0.547 2,490,307 0.5361 0.00%
2019-09-30 0 21 0.780 0.770 0.780 2,102,160 0.540 0.533 0.540 0.512 0.547 3,973,383 0.5291 5.47%
2019-08-30 0 22 0.770 0.770 0.790 1,861,937 0.512 0.512 0.525 0.512 0.539 3,610,805 0.5157 0.00%
2019-07-31 0 22 0.770 0.770 0.780 3,192,640 0.512 0.512 0.519 0.492 0.532 6,226,572 0.5127 0.00%
2019-06-28 0 19 0.770 0.770 0.780 551,500 0.512 0.512 0.519 0.505 0.519 1,079,874 0.5107 1.32%
2019-05-31 0 21 0.760 0.740 0.800 3,027,280 0.505 0.492 0.532 0.485 0.518 6,039,073 0.5013 1.43%
2019-04-30 0 19 0.770 0.750 0.770 1,681,320 0.498 0.485 0.498 0.485 0.511 3,372,492 0.4985 1.32%
2019-03-29 0 21 0.760 0.760 0.790 1,656,480 0.492 0.492 0.511 0.472 0.531 3,279,756 0.5051 -3.80%
2019-02-28 0 17 0.790 0.770 0.790 1,686,309 0.511 0.498 0.511 0.485 0.518 3,332,369 0.5060 0.00%
2019-01-31 0 22 0.790 0.740 0.790 1,087,709 0.511 0.479 0.511 0.466 0.518 2,208,344 0.4925 5.33%
2018-12-31 0 19 0.750 0.700 0.780 734,800 0.485 0.453 0.505 0.485 0.505 1,489,955 0.4932 -3.85%
2018-11-30 0 22 0.780 0.770 0.780 1,012,000 0.505 0.498 0.505 0.485 0.505 2,027,823 0.4991 1.30%
2018-10-31 0 21 0.770 0.770 0.780 1,287,280 0.498 0.498 0.505 0.492 0.511 2,578,055 0.4993 0.00%
2018-09-28 0 19 0.770 0.770 0.800 1,252,320 0.498 0.498 0.518 0.471 0.498 2,543,817 0.4923 3.08%
2018-08-31 0 23 0.770 0.770 0.780 1,334,360 0.483 0.483 0.490 0.471 0.490 2,759,415 0.4836 0.00%
2018-07-31 0 21 0.770 0.770 0.780 1,944,800 0.483 0.483 0.490 0.471 0.490 4,027,599 0.4829 1.32%
2018-06-29 0 20 0.760 0.760 0.780 2,002,480 0.477 0.477 0.490 0.471 0.502 4,104,072 0.4879 -1.30%
2018-05-31 0 21 0.770 0.770 0.800 434,520 0.483 0.483 0.502 0.446 0.496 912,334 0.4763 3.07%
2018-04-30 0 19 0.780 0.750 0.800 1,614,120 0.469 0.451 0.481 0.469 0.487 3,386,830 0.4766 -2.50%
2018-03-29 0 21 0.800 0.800 0.810 1,507,760 0.481 0.481 0.487 0.433 0.481 3,180,560 0.4741 3.90%
2018-02-28 0 18 0.770 0.770 0.800 2,983,960 0.463 0.463 0.481 0.457 0.505 6,281,273 0.4751 -6.10%
2018-01-31 0 22 0.820 0.820 0.840 2,715,320 0.493 0.493 0.505 0.475 0.499 5,522,729 0.4917 2.50%
2017-12-29 0 19 0.800 0.800 0.820 3,193,680 0.481 0.481 0.493 0.457 0.505 6,673,852 0.4785 2.56%
2017-11-30 0 22 0.780 0.780 0.800 5,355,640 0.469 0.469 0.481 0.451 0.469 11,544,500 0.4639 0.00%
2017-10-31 0 20 0.780 0.770 0.780 3,978,040 0.469 0.463 0.469 0.457 0.499 8,363,940 0.4756 -3.70%
2017-09-29 0 21 0.810 0.800 0.810 17,283,310 0.487 0.481 0.487 0.451 0.502 36,169,826 0.4778 4.29%
2017-08-31 0 22 0.800 0.800 0.810 35,923,200 0.467 0.467 0.473 0.432 0.543 75,680,471 0.4747 -13.04%
2017-07-31 0 21 0.920 0.910 0.920 20,408,920 0.537 0.531 0.537 0.508 0.549 38,971,125 0.5237 5.75%
2017-06-30 0 22 0.870 0.860 0.870 55,916,640 0.508 0.502 0.508 0.444 0.519 118,167,633 0.4732 10.13%
2017-05-31 0 20 0.790 0.790 0.800 24,572,680 0.461 0.461 0.467 0.461 0.526 49,138,042 0.5001 -10.45%
2017-04-28 0 17 0.950 0.940 0.960 29,742,440 0.515 0.509 0.520 0.515 0.531 57,167,869 0.5203 -3.06%
2017-03-31 0 23 0.980 0.970 0.980 52,645,720 0.531 0.526 0.531 0.520 0.591 96,704,182 0.5444 -4.85%
2017-02-28 0 20 1.030 1.030 1.040 16,320,280 0.558 0.558 0.564 0.537 0.591 28,930,809 0.5641 4.04%
2017-01-27 0 19 0.990 1.000 1.010 6,000,800 0.537 0.542 0.547 0.520 0.553 11,254,970 0.5332 1.02%
2016-12-30 0 20 0.980 0.970 0.980 6,069,800 0.531 0.526 0.531 0.520 0.542 11,550,183 0.5255 -1.01%
2016-11-30 0 22 0.990 0.970 0.990 18,555,600 0.537 0.526 0.537 0.509 0.564 34,316,589 0.5407 0.00%
2016-10-31 0 19 0.990 0.990 1.000 46,351,760 0.537 0.537 0.542 0.493 0.596 87,323,809 0.5308 4.21%
2016-09-30 0 21 0.950 0.940 0.950 34,698,180 0.515 0.509 0.515 0.490 0.537 66,992,195 0.5179 5.05%
2016-08-31 0 22 0.950 0.940 0.950 55,372,080 0.490 0.485 0.490 0.371 0.542 116,912,975 0.4736 30.14%
2016-07-29 0 20 0.730 0.740 0.750 13,325,768 0.377 0.382 0.387 0.310 0.397 35,735,338 0.3729 19.67%
2016-06-30 0 21 0.610 0.610 0.620 5,066,920 0.315 0.315 0.320 0.299 0.335 16,064,171 0.3154 -1.61%
2016-05-31 0 21 0.620 0.620 0.630 64,858,760 0.320 0.320 0.325 0.298 0.368 190,595,319 0.3403 2.07%
2016-04-29 0 20 0.630 0.620 0.630 27,766,161 0.313 0.308 0.313 0.226 0.318 99,243,635 0.2798 35.48%
2016-03-31 0 21 0.465 0.465 0.470 6,740,760 0.231 0.231 0.234 0.219 0.236 29,768,141 0.2264 19.23%
2016-02-29 0 18 0.390 0.390 0.440 760,820 0.194 0.194 0.219 0.194 0.204 3,883,850 0.1959 -4.88%
2016-01-29 0 20 0.410 0.400 0.410 507,060 0.204 0.199 0.204 0.194 0.214 2,498,771 0.2029 -5.75%
2015-12-31 0 22 0.435 0.410 0.440 335,980 0.216 0.204 0.219 0.201 0.224 1,543,891 0.2176 -3.33%
2015-11-30 0 21 0.450 0.440 0.465 368,820 0.224 0.219 0.231 0.206 0.231 1,680,589 0.2195 4.65%
2015-10-30 0 20 0.430 0.405 0.460 87,760 0.214 0.201 0.229 0.201 0.234 414,116 0.2119 4.88%
2015-09-30 0 20 0.410 0.390 0.415 1,441,800 0.204 0.194 0.206 0.169 0.236 7,227,956 0.1995 -0.40%
2015-08-31 0 21 0.425 0.425 0.440 2,425,180 0.205 0.205 0.212 0.169 0.236 12,494,588 0.1941 -9.57%
2015-07-31 0 22 0.470 0.435 0.470 2,931,580 0.226 0.210 0.226 0.178 0.241 13,864,426 0.2114 -6.00%
2015-06-30 0 22 0.500 0.500 0.510 5,402,680 0.241 0.241 0.246 0.226 0.255 22,490,258 0.2402 -3.85%
2015-05-29 0 19 0.520 0.510 0.520 17,014,960 0.251 0.246 0.251 0.224 0.265 70,343,284 0.2419 10.64%
2015-04-30 0 19 0.470 0.455 0.470 6,383,020 0.226 0.219 0.226 0.181 0.234 30,676,081 0.2081 20.51%
2015-03-31 0 22 0.390 0.375 0.390 1,958,240 0.188 0.181 0.188 0.188 0.193 10,360,961 0.1890 0.00%
2015-02-27 0 18 0.390 0.390 0.410 804,680 0.188 0.188 0.198 0.178 0.198 4,258,953 0.1889 -4.88%
2015-01-30 0 21 0.410 0.410 0.420 1,410,380 0.198 0.198 0.202 0.183 0.207 7,372,222 0.1913 3.80%
2014-12-31 0 21 0.395 0.395 0.400 2,271,926 0.190 0.190 0.193 0.185 0.214 11,474,681 0.1980 -4.82%
2014-11-28 0 20 0.415 0.415 0.425 2,266,400 0.200 0.200 0.205 0.193 0.212 11,473,435 0.1975 -3.49%
2014-10-31 0 21 0.430 0.420 0.440 2,481,600 0.207 0.202 0.212 0.195 0.217 11,963,257 0.2074 -2.27%
2014-09-30 0 21 0.440 0.440 0.450 3,141,170 0.212 0.212 0.217 0.205 0.236 14,366,700 0.2186 -2.22%
2014-08-29 0 21 0.450 0.450 0.465 52,091,453 0.217 0.217 0.224 0.207 0.328 222,197,986 0.2344 4.65%
2014-07-31 0 22 0.430 0.430 0.440 3,375,600 0.207 0.207 0.212 0.193 0.222 16,288,625 0.2072 -4.44%
2014-06-30 0 20 0.450 0.450 0.465 711,640 0.217 0.217 0.224 0.198 0.217 3,495,164 0.2036 7.14%
2014-05-30 0 20 0.420 0.420 0.445 886,260 0.202 0.202 0.214 0.193 0.222 4,400,087 0.2014 0.00%
2014-04-30 0 20 0.420 0.415 0.430 847,820 0.202 0.200 0.207 0.195 0.207 4,204,989 0.2016 -5.62%
2014-03-31 0 21 0.445 0.420 0.455 933,540 0.214 0.202 0.219 0.198 0.222 4,549,524 0.2052 4.71%
2014-02-28 0 19 0.425 0.425 0.435 1,937,300 0.205 0.205 0.210 0.190 0.224 9,705,098 0.1996 -1.16%
2014-01-30 0 21 0.430 0.410 0.450 3,155,700 0.207 0.198 0.217 0.207 0.222 14,976,901 0.2107 -5.49%
2013-12-31 0 20 0.455 0.440 0.460 1,508,944 0.219 0.212 0.222 0.207 0.234 7,024,150 0.2148 3.41%
2013-11-29 0 21 0.440 0.440 0.450 822,880 0.212 0.212 0.217 0.210 0.222 3,818,944 0.2155 -4.35%
2013-10-31 0 21 0.460 0.445 0.460 1,809,660 0.222 0.214 0.222 0.205 0.226 8,434,885 0.2145 3.37%
2013-09-30 0 20 0.445 0.445 0.450 5,116,340 0.214 0.214 0.217 0.199 0.232 24,544,861 0.2084 -7.52%
2013-08-30 0 21 0.490 0.455 0.490 3,234,200 0.232 0.215 0.232 0.220 0.322 13,678,620 0.2364 -1.01%
2013-07-31 0 22 0.495 0.490 0.500 987,280 0.234 0.232 0.237 0.227 0.246 4,176,291 0.2364 -1.00%
2013-06-28 0 19 0.500 0.490 0.500 961,940 0.237 0.232 0.237 0.222 0.246 4,032,572 0.2385 -3.85%
2013-05-31 0 21 0.520 0.510 0.520 1,511,480 0.246 0.241 0.246 0.231 0.259 6,237,671 0.2423 2.25%
2013-04-30 0 20 0.520 0.510 0.530 1,777,240 0.241 0.236 0.245 0.231 0.250 7,434,312 0.2391 0.00%
2013-03-28 0 20 0.520 0.520 0.540 5,293,760 0.241 0.241 0.250 0.231 0.264 21,213,723 0.2495 -8.77%
2013-02-28 0 17 0.570 0.540 0.570 9,973,040 0.264 0.250 0.264 0.245 0.296 36,894,935 0.2703 5.56%
2013-01-31 0 22 0.540 0.530 0.550 4,053,353 0.250 0.245 0.254 0.236 0.254 16,402,759 0.2471 5.88%
2012-12-31 0 19 0.510 0.500 0.510 3,772,560 0.236 0.231 0.236 0.227 0.241 16,286,330 0.2316 0.00%
2012-11-30 0 22 0.510 0.500 0.520 3,871,520 0.236 0.231 0.241 0.224 0.250 16,407,354 0.2360 0.00%
2012-10-31 0 20 0.510 0.500 0.510 2,146,980 0.236 0.231 0.236 0.215 0.236 9,301,535 0.2308 4.08%
2012-09-28 0 20 0.490 0.480 0.500 746,260 0.227 0.222 0.231 0.217 0.231 3,309,772 0.2255 1.24%
2012-08-31 0 23 0.495 0.485 0.500 4,292,080 0.224 0.219 0.226 0.219 0.262 18,098,259 0.2372 -1.00%
2012-07-31 0 21 0.500 0.495 0.540 775,800 0.226 0.224 0.244 0.224 0.240 3,412,764 0.2273 2.04%
2012-06-29 0 21 0.490 0.480 0.490 1,239,400 0.222 0.217 0.222 0.204 0.226 5,729,200 0.2163 3.16%
2012-05-31 0 22 0.475 0.475 0.495 2,217,760 0.215 0.215 0.224 0.201 0.219 10,413,388 0.2130 0.01%
2012-04-30 0 18 0.500 0.500 0.520 1,352,580 0.215 0.215 0.223 0.213 0.223 6,208,244 0.2179 -3.85%
2012-03-30 0 22 0.520 0.500 0.520 2,955,400 0.223 0.215 0.223 0.215 0.254 13,282,106 0.2225 4.00%
2012-02-29 0 21 0.500 0.490 0.500 5,323,880 0.215 0.211 0.215 0.198 0.219 25,652,056 0.2075 2.04%
2012-01-31 0 18 0.490 0.460 0.520 363,560 0.211 0.198 0.223 0.196 0.213 1,796,389 0.2024 3.16%
2011-12-30 0 20 0.475 0.455 0.475 833,100 0.204 0.196 0.204 0.183 0.204 4,262,932 0.1954 3.26%
2011-11-30 0 22 0.460 0.440 0.460 993,060 0.198 0.189 0.198 0.185 0.211 5,175,088 0.1919 -2.13%
2011-10-31 0 20 0.470 0.435 0.470 1,773,000 0.202 0.187 0.202 0.187 0.211 8,944,712 0.1982 -6.00%
2011-09-30 0 20 0.500 0.490 0.500 3,496,400 0.215 0.211 0.215 0.193 0.236 16,288,497 0.2147 -1.96%
2011-08-31 0 23 0.510 0.500 0.520 2,722,980 0.219 0.215 0.223 0.172 0.262 11,746,334 0.2318 -16.39%
2011-07-29 0 20 0.610 0.570 0.610 3,468,360 0.262 0.245 0.262 0.241 0.275 13,570,645 0.2556 -1.61%
2011-06-30 0 21 0.620 0.610 0.630 3,322,800 0.266 0.262 0.271 0.249 0.284 12,481,643 0.2662 -3.12%
2011-05-31 0 20 0.640 0.620 0.640 5,001,080 0.275 0.266 0.275 0.259 0.275 18,592,677 0.2690 1.42%
2011-04-29 0 18 0.650 0.650 0.660 9,860,400 0.271 0.271 0.275 0.271 0.305 34,658,518 0.2845 -2.99%
2011-03-31 0 23 0.670 0.660 0.680 16,009,240 0.280 0.275 0.284 0.255 0.296 58,387,379 0.2742 -4.29%
2011-02-28 0 18 0.700 0.690 0.700 3,161,860 0.292 0.288 0.292 0.275 0.309 10,704,353 0.2954 -4.11%
2011-01-31 0 21 0.730 0.720 0.730 47,232,880 0.305 0.300 0.305 0.263 0.338 152,938,501 0.3088 14.06%
2010-12-31 0 22 0.640 0.630 0.640 9,822,400 0.267 0.263 0.267 0.255 0.267 37,908,653 0.2591 1.59%
2010-11-30 0 22 0.630 0.620 0.630 42,717,904 0.263 0.259 0.263 0.255 0.280 160,878,211 0.2655 -4.55%
2010-10-29 0 20 0.660 0.650 0.660 24,821,920 0.275 0.271 0.275 0.263 0.292 90,476,469 0.2743 1.54%
2010-09-30 0 21 0.650 0.650 0.660 31,401,680 0.271 0.271 0.275 0.250 0.288 118,788,116 0.2644 8.33%
2010-08-31 0 22 0.600 0.600 0.610 34,260,868 0.250 0.250 0.255 0.246 0.355 117,428,915 0.2918 -27.71%
2010-07-30 0 21 0.830 0.830 0.840 6,341,900 0.346 0.346 0.350 0.325 0.363 18,489,337 0.3430 0.00%
2010-06-30 0 21 0.830 0.820 0.830 20,574,540 0.346 0.342 0.346 0.321 0.375 62,984,546 0.3267 -1.19%
2010-05-31 0 20 0.840 0.830 0.850 15,597,680 0.350 0.346 0.355 0.333 0.397 43,161,357 0.3614 -11.81%
2010-04-30 0 19 0.980 0.980 0.990 51,285,840 0.397 0.397 0.401 0.365 0.418 129,705,375 0.3954 6.52%
2010-03-31 0 23 0.920 0.910 0.920 60,930,840 0.373 0.369 0.373 0.328 0.442 151,845,744 0.4013 12.20%
2010-02-26 0 18 0.820 0.820 0.840 7,773,740 0.333 0.333 0.341 0.324 0.357 22,791,411 0.3411 -3.53%
2010-01-29 1 20 0.850 0.840 0.850 64,860,400 0.345 0.341 0.345 0.316 0.373 186,326,323 0.3481 7.59%
2009-12-31 0 22 0.790 0.790 0.810 28,601,802 0.320 0.320 0.328 0.296 0.353 85,798,246 0.3334 -5.95%
2009-11-30 0 21 0.840 0.840 0.850 40,935,560 0.341 0.341 0.345 0.284 0.357 123,298,527 0.3320 10.53%
2009-10-30 0 20 0.760 0.760 0.770 21,985,794 0.308 0.308 0.312 0.251 0.333 72,524,934 0.3031 15.15%
2009-09-30 0 22 0.660 0.660 0.670 10,385,720 0.268 0.268 0.272 0.255 0.291 38,201,224 0.2719 -2.67%
2009-08-31 0 21 0.700 0.700 0.730 46,055,560 0.275 0.275 0.287 0.251 0.314 161,442,828 0.2853 9.38%
2009-07-31 0 22 0.640 0.640 0.650 24,796,420 0.251 0.251 0.255 0.224 0.263 101,902,257 0.2433 12.28%
2009-06-30 0 22 0.570 0.570 0.590 32,181,020 0.224 0.224 0.232 0.181 0.255 152,106,369 0.2116 21.28%
2009-05-29 0 19 0.470 0.465 0.475 21,820,531 0.185 0.183 0.187 0.149 0.200 122,410,234 0.1783 23.68%
2009-04-30 0 20 0.380 0.380 0.385 18,816,920 0.149 0.149 0.151 0.134 0.161 127,311,631 0.1478 0.00%
2009-03-31 0 22 0.380 0.360 0.380 9,374,545 0.149 0.141 0.149 0.120 0.157 62,977,367 0.1489 0.00%
2009-02-27 0 20 0.380 0.370 0.380 8,165,680 0.149 0.145 0.149 0.137 0.169 53,517,269 0.1526 -8.43%
2009-01-30 0 18 0.415 0.360 0.415 3,550,720 0.163 0.141 0.163 0.122 0.177 21,170,660 0.1677 -1.19%
2008-12-31 0 21 0.420 0.400 0.420 6,882,350 0.165 0.157 0.165 0.145 0.189 41,774,401 0.1648 9.09%
2008-11-28 0 20 0.385 0.380 0.385 13,377,332 0.151 0.149 0.151 0.090 0.153 115,644,347 0.1157 67.39%
2008-10-31 0 21 0.230 0.228 0.230 10,309,476 0.090 0.090 0.090 0.082 0.149 99,779,081 0.1033 -35.43%
2008-09-30 1 21 0.380 0.380 0.385 16,178,520 0.140 0.140 0.142 0.133 0.228 91,451,768 0.1769 -36.67%
2008-08-29 0 19 0.600 0.590 0.610 5,271,240 0.221 0.217 0.225 0.210 0.232 23,931,608 0.2203 1.69%
2008-07-31 0 22 0.590 0.570 0.590 6,426,260 0.217 0.210 0.217 0.191 0.228 29,721,689 0.2162 -3.28%
2008-06-30 0 20 0.610 0.610 0.620 34,165,497 0.225 0.225 0.228 0.177 0.232 169,873,295 0.2011 1.67%
2008-05-30 0 20 0.600 0.590 0.600 17,207,320 0.221 0.217 0.221 0.206 0.266 72,506,911 0.2373 -14.79%
2008-04-30 0 21 0.730 0.710 0.730 26,131,018 0.259 0.252 0.259 0.210 0.273 110,073,017 0.2374 10.61%
2008-03-31 0 19 0.660 0.640 0.660 7,462,040 0.234 0.227 0.234 0.224 0.284 30,223,454 0.2469 -17.50%
2008-02-29 0 19 0.800 0.770 0.800 2,796,739 0.284 0.273 0.284 0.263 0.295 9,936,162 0.2815 6.67%
2008-01-31 0 22 0.750 0.720 0.750 8,798,580 0.266 0.256 0.266 0.242 0.298 32,031,117 0.2747 -7.41%
2007-12-31 0 19 0.810 0.810 0.840 21,691,880 0.288 0.288 0.298 0.270 0.313 74,975,790 0.2893 -7.95%
2007-11-30 0 22 0.880 0.860 0.890 11,243,470 0.313 0.305 0.316 0.288 0.323 36,312,351 0.3096 -3.30%
2007-10-31 0 21 0.910 0.920 0.930 16,728,560 0.323 0.327 0.330 0.295 0.334 52,288,770 0.3199 0.02%
2007-09-28 0 19 0.930 0.910 0.920 23,156,520 0.323 0.316 0.320 0.306 0.347 70,430,835 0.3288 0.00%
2007-08-31 0 23 0.930 0.900 0.930 12,041,760 0.323 0.313 0.323 0.278 0.361 38,085,035 0.3162 -11.43%
2007-07-31 0 21 1.050 1.040 1.060 9,793,320 0.365 0.361 0.368 0.354 0.400 25,967,593 0.3771 -7.89%
2007-06-29 0 20 1.140 1.160 1.170 56,165,220 0.396 0.403 0.406 0.361 0.438 142,870,691 0.3931 6.54%
2007-05-31 0 21 1.070 1.070 1.080 35,237,872 0.372 0.372 0.375 0.337 0.391 96,174,557 0.3664 8.26%
2007-04-30 0 18 1.000 0.950 1.020 15,491,360 0.343 0.326 0.350 0.292 0.361 44,415,328 0.3488 -0.99%
2007-03-30 0 22 1.010 1.010 1.020 17,789,180 0.347 0.347 0.350 0.309 0.378 51,817,883 0.3433 6.32%
2007-02-28 0 18 0.950 0.950 1.000 17,418,400 0.326 0.326 0.343 0.306 0.416 47,572,043 0.3661 -15.18%
2007-01-31 0 22 1.120 1.120 1.130 50,539,624 0.385 0.385 0.388 0.333 0.453 128,432,211 0.3935 14.29%
2006-12-29 0 19 0.980 0.970 1.000 5,551,827 0.337 0.333 0.343 0.302 0.354 16,918,955 0.3281 4.26%
2006-11-30 0 22 0.940 0.940 0.960 6,844,880 0.323 0.323 0.330 0.309 0.333 21,115,627 0.3242 0.00%
2006-10-31 0 20 0.940 0.920 0.940 3,903,360 0.323 0.316 0.323 0.309 0.337 12,206,141 0.3198 -2.50%
2006-09-29 0 21 0.980 0.940 0.980 5,466,440 0.331 0.318 0.331 0.301 0.331 17,411,908 0.3139 6.52%
2006-08-31 0 23 0.920 0.910 0.920 6,202,600 0.311 0.307 0.311 0.277 0.314 20,614,846 0.3009 3.37%
2006-07-31 0 21 0.890 0.880 0.890 7,375,174 0.301 0.297 0.301 0.287 0.304 24,811,113 0.2973 1.14%
2006-06-30 0 22 0.880 0.870 0.880 5,702,860 0.297 0.294 0.297 0.280 0.314 19,093,302 0.2987 -3.30%
2006-05-30 0 20 0.910 0.900 0.910 9,252,560 0.307 0.304 0.307 0.294 0.325 29,592,443 0.3127 0.92%
2006-04-28 0 17 0.910 0.910 0.930 7,510,002 0.305 0.305 0.311 0.298 0.325 24,039,119 0.3124 0.00%
2006-03-31 0 23 0.910 0.910 0.920 16,898,786 0.305 0.305 0.308 0.281 0.321 55,734,987 0.3032 -1.09%
2006-02-28 0 20 0.920 0.900 0.920 9,659,360 0.308 0.301 0.308 0.305 0.328 30,698,519 0.3147 -5.15%
2006-01-27 0 19 0.970 0.960 0.970 10,936,560 0.325 0.321 0.325 0.298 0.328 35,194,556 0.3107 3.19%
2005-12-30 0 20 0.940 0.920 0.940 7,090,398 0.315 0.308 0.315 0.274 0.321 24,111,154 0.2941 10.59%
2005-11-30 0 22 0.850 0.840 0.850 6,075,476 0.285 0.281 0.285 0.251 0.285 22,898,072 0.2653 7.59%
2005-10-31 0 20 0.790 0.790 0.800 6,848,860 0.264 0.264 0.268 0.261 0.311 23,412,103 0.2925 -14.53%
2005-09-30 0 21 0.940 0.930 0.940 25,098,590 0.309 0.306 0.309 0.300 0.319 82,400,883 0.3046 -3.09%
2005-08-31 0 23 0.970 0.940 0.980 64,370,966 0.319 0.309 0.323 0.300 0.349 194,556,373 0.3309 -1.02%
2005-07-29 0 20 0.980 0.980 0.990 37,700,624 0.323 0.323 0.326 0.296 0.372 114,884,296 0.3282 -10.91%
2005-06-30 0 22 1.100 1.090 1.100 45,813,466 0.362 0.359 0.362 0.359 0.405 118,768,712 0.3857 -5.98%
2005-05-31 0 20 1.170 1.160 1.170 43,364,514 0.385 0.382 0.385 0.382 0.419 108,318,516 0.4003 -3.70%
2005-04-29 0 20 1.250 1.240 1.250 109,359,171 0.400 0.397 0.400 0.371 0.445 267,762,105 0.4084 -10.07%
2005-03-31 0 21 1.390 1.380 1.400 80,915,224 0.445 0.442 0.448 0.442 0.531 166,793,870 0.4851 -12.03%
2005-02-28 0 17 1.580 1.550 1.580 23,741,550 0.506 0.496 0.506 0.499 0.537 46,162,153 0.5143 -3.66%
2005-01-31 0 21 1.640 1.640 1.670 16,403,280 0.525 0.525 0.534 0.509 0.557 31,043,571 0.5284 1.23%
2004-12-31 0 22 1.620 1.610 1.630 29,855,002 0.518 0.515 0.521 0.512 0.547 56,776,729 0.5258 -4.71%
2004-11-30 0 22 1.700 1.700 1.710 71,525,120 0.544 0.544 0.547 0.531 0.592 129,825,390 0.5509 3.66%
2004-10-29 0 19 1.640 1.640 1.650 46,861,880 0.525 0.525 0.528 0.509 0.621 82,706,686 0.5666 -1.32%
2004-09-30 0 21 1.700 1.700 1.710 128,616,120 0.532 0.532 0.535 0.507 0.554 253,617,397 0.5071 3.66%
2004-08-31 0 22 1.640 1.640 1.660 8,419,980 0.513 0.513 0.519 0.469 0.516 16,901,006 0.4982 3.14%
2004-07-30 0 21 1.590 1.590 1.600 15,595,400 0.497 0.497 0.500 0.485 0.522 31,333,684 0.4977 1.27%
2004-06-30 0 21 1.570 1.570 1.590 26,052,160 0.491 0.491 0.497 0.482 0.519 52,410,383 0.4971 -2.48%
2004-05-31 0 20 1.610 1.580 1.610 26,935,280 0.504 0.494 0.504 0.428 0.520 55,689,529 0.4837 1.50%
2004-04-30 0 19 1.630 1.620 1.640 36,783,020 0.496 0.493 0.499 0.487 0.563 69,426,443 0.5298 -6.32%
2004-03-31 0 23 1.740 1.730 1.740 38,999,240 0.530 0.527 0.530 0.475 0.566 73,875,255 0.5279 -4.92%
2004-02-27 0 20 1.830 1.820 1.830 78,027,472 0.557 0.554 0.557 0.514 0.597 143,045,415 0.5455 5.17%
2004-01-30 0 19 1.740 1.740 1.760 141,253,260 0.530 0.530 0.536 0.466 0.563 268,985,574 0.5251 10.83%
2003-12-31 0 21 1.570 1.550 1.570 264,713,280 0.478 0.472 0.478 0.447 0.520 552,723,856 0.4789 3.29%
2003-11-28 0 20 1.520 1.510 1.520 288,511,108 0.463 0.460 0.463 0.371 0.487 688,845,683 0.4188 21.60%
2003-10-31 0 22 1.250 1.240 1.250 168,627,536 0.380 0.377 0.380 0.341 0.387 463,066,741 0.3642 2.03%
2003-09-30 0 21 1.250 1.250 1.260 187,922,380 0.373 0.373 0.376 0.352 0.397 496,710,513 0.3783 2.46%
2003-08-29 0 21 1.220 1.210 1.220 132,652,480 0.364 0.361 0.364 0.337 0.388 364,784,040 0.3636 -2.40%
2003-07-31 0 22 1.250 1.240 1.250 568,859,271 0.373 0.370 0.373 0.286 0.373 1,769,928,065 0.3214 27.55%
2003-06-30 0 2 0.980 0.980 0.990 375,755,580 0.292 0.292 0.295 0.280 0.325 1,242,067,933 0.3025

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top