Beijing Capital Land Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02868  2003-06-19  2021-09-24  2021-09-30
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
2021-09-29 3 20 - - - 503,694,215 2.780 - - 2.710 2.800 182,030,585 2.7671 1.09%
2021-08-31 0 22 2.750 2.750 2.770 1,009,815,780 2.750 2.750 2.770 2.430 2.770 379,586,081 2.6603 12.70%
2021-07-30 2 21 2.440 2.440 2.450 1,487,665,860 2.440 2.440 2.450 1.670 2.540 641,565,200 2.3188 44.38%
2021-06-30 0 21 1.690 1.690 1.700 557,187,895 1.690 1.690 1.700 1.030 1.880 354,139,294 1.5734 56.48%
2021-05-31 0 20 1.080 1.070 1.080 51,958,952 1.080 1.070 1.080 0.970 1.110 50,184,020 1.0354 3.85%
2021-04-30 0 19 1.040 1.040 1.060 68,051,544 1.040 1.040 1.060 0.950 1.090 67,364,037 1.0102 6.12%
2021-03-31 0 23 0.980 0.980 0.990 188,773,835 0.980 0.980 0.990 0.970 1.310 160,063,849 1.1794 -24.03%
2021-02-26 0 18 1.290 1.290 1.300 150,421,450 1.290 1.290 1.300 1.260 1.370 114,937,300 1.3087 -6.52%
2021-01-29 0 20 1.380 1.370 1.380 51,277,739 1.380 1.370 1.380 1.290 1.510 36,487,875 1.4053 5.34%
2020-12-31 0 22 1.310 1.310 1.320 46,037,410 1.310 1.310 1.320 1.280 1.430 34,686,910 1.3272 -5.07%
2020-11-30 0 21 1.380 1.380 1.400 42,215,600 1.380 1.380 1.400 1.290 1.480 30,408,000 1.3883 3.76%
2020-10-30 0 18 1.330 1.320 1.330 52,784,988 1.330 1.320 1.330 1.310 1.400 38,877,797 1.3577 0.76%
2020-09-30 0 22 1.320 1.320 1.330 49,630,268 1.320 1.320 1.330 1.300 1.470 35,750,158 1.3883 -10.20%
2020-08-31 0 21 1.470 1.460 1.470 88,988,905 1.470 1.460 1.470 1.460 1.560 59,137,387 1.5048 -2.00%
2020-07-31 0 22 1.500 1.500 1.510 117,580,702 1.500 1.500 1.510 1.460 1.710 73,615,966 1.5972 2.74%
2020-06-30 0 21 1.460 1.450 1.460 86,907,307 1.460 1.450 1.460 1.410 1.600 58,651,721 1.4818 5.04%
2020-05-29 0 20 1.390 1.390 1.400 105,137,562 1.390 1.390 1.400 1.370 1.595 70,621,774 1.4887 -9.84%
2020-04-29 0 19 1.730 1.730 1.740 163,583,545 1.542 1.542 1.551 1.453 1.586 108,659,150 1.5055 1.76%
2020-03-31 0 22 1.700 1.690 1.700 306,405,899 1.515 1.506 1.515 1.230 1.987 198,859,331 1.5408 -19.05%
2020-02-28 0 20 2.100 2.080 2.100 177,725,337 1.871 1.854 1.871 1.791 2.032 92,117,781 1.9293 2.44%
2020-01-31 0 20 2.050 2.050 2.060 677,979,038 1.827 1.827 1.836 1.818 2.281 330,685,406 2.0502 -6.39%
2019-12-31 0 20 2.190 2.180 2.190 275,741,658 1.952 1.943 1.952 1.925 2.269 135,252,388 2.0387 -9.78%
2019-11-29 0 21 2.650 2.630 2.650 166,749,348 2.163 2.147 2.163 2.098 2.245 76,861,821 2.1695 0.38%
2019-10-31 0 21 2.640 2.630 2.640 144,611,641 2.155 2.147 2.155 2.065 2.196 67,504,824 2.1422 1.93%
2019-09-30 0 21 2.590 2.580 2.590 94,948,278 2.114 2.106 2.114 2.073 2.318 43,857,890 2.1649 -1.52%
2019-08-30 0 22 2.630 2.610 2.630 112,346,605 2.147 2.131 2.147 1.951 2.318 52,866,572 2.1251 -9.00%
2019-07-31 0 22 2.890 2.860 2.890 104,900,795 2.359 2.335 2.359 2.269 2.433 44,551,592 2.3546 3.58%
2019-06-28 0 19 2.790 2.780 2.790 135,971,218 2.278 2.269 2.278 1.992 2.286 64,958,803 2.0932 12.96%
2019-05-31 0 21 2.470 2.460 2.480 228,902,257 2.016 2.008 2.024 1.927 2.449 105,943,107 2.1606 -18.55%
2019-04-30 0 19 3.290 3.270 3.290 500,505,466 2.476 2.461 2.476 2.272 2.498 209,171,524 2.3928 9.67%
2019-03-29 0 21 3.000 2.990 3.000 715,108,798 2.257 2.250 2.257 2.092 2.769 315,048,186 2.2698 -8.81%
2019-02-28 0 17 3.290 3.290 3.300 116,528,062 2.476 2.476 2.483 2.400 2.536 47,173,715 2.4702 0.92%
2019-01-31 0 22 3.260 3.250 3.260 172,829,645 2.453 2.445 2.453 2.047 2.483 75,689,627 2.2834 16.01%
2018-12-31 0 19 2.810 2.800 2.810 82,780,441 2.114 2.107 2.114 2.092 2.363 37,641,826 2.1992 -8.47%
2018-11-30 0 22 3.070 3.070 3.080 159,401,426 2.310 2.310 2.318 2.017 2.355 72,468,455 2.1996 15.85%
2018-10-31 0 21 2.650 2.650 2.660 179,247,347 1.994 1.994 2.002 1.859 2.182 91,309,439 1.9631 -7.67%
2018-09-28 0 19 2.870 2.870 2.880 208,009,720 2.160 2.160 2.167 2.084 2.378 94,868,924 2.1926 -8.60%
2018-08-31 0 23 3.140 3.110 3.140 237,640,226 2.363 2.340 2.363 2.220 2.596 99,947,515 2.3777 -7.65%
2018-07-31 0 21 3.400 3.390 3.400 253,492,050 2.558 2.551 2.558 2.378 2.716 100,442,257 2.5238 0.59%
2018-06-29 0 20 3.380 3.370 3.380 343,414,715 2.543 2.536 2.543 2.385 3.115 121,785,295 2.8198 -16.75%
2018-05-31 0 21 4.060 4.050 4.060 280,684,461 3.055 3.047 3.055 2.965 3.296 89,870,857 3.1232 -3.79%
2018-04-30 0 19 4.220 4.200 4.220 385,010,135 3.175 3.160 3.175 3.062 3.412 118,563,713 3.2473 -6.15%
2018-03-29 0 21 4.780 4.760 4.780 618,596,783 3.383 3.369 3.383 3.242 3.900 173,054,388 3.5746 1.92%
2018-02-28 0 18 4.690 4.690 4.710 555,842,169 3.320 3.320 3.334 2.746 3.765 175,970,354 3.1587 -8.40%
2018-01-31 0 22 5.120 5.100 5.120 705,179,749 3.624 3.610 3.624 2.902 3.893 205,869,984 3.4254 26.11%
2017-12-29 0 19 4.060 4.050 4.060 158,194,978 2.874 2.867 2.874 2.647 2.909 57,035,978 2.7736 4.10%
2017-11-30 0 22 3.900 3.830 3.900 147,472,468 2.760 2.711 2.760 2.654 3.058 52,764,097 2.7949 -7.14%
2017-10-31 0 20 4.200 4.170 4.200 240,177,226 2.973 2.952 2.973 2.902 3.397 75,447,188 3.1834 -3.67%
2017-09-29 0 21 4.360 4.330 4.360 590,884,643 3.086 3.065 3.086 2.661 3.518 192,144,645 3.0752 10.10%
2017-08-31 0 22 3.960 3.920 3.960 277,342,293 2.803 2.775 2.803 2.562 2.959 102,498,437 2.7058 -3.88%
2017-07-31 0 21 4.120 4.110 4.120 277,426,466 2.916 2.909 2.916 2.626 3.022 96,932,342 2.8621 11.05%
2017-06-30 0 22 3.710 3.680 3.720 166,581,861 2.626 2.605 2.633 2.499 2.711 64,425,222 2.5857 -1.33%
2017-05-31 0 20 3.760 3.710 3.770 286,779,042 2.661 2.626 2.668 2.336 2.690 116,548,463 2.4606 6.02%
2017-04-28 0 17 3.780 3.750 3.780 326,724,985 2.510 2.490 2.510 2.337 2.643 130,477,356 2.5041 7.69%
2017-03-31 0 23 3.510 3.510 3.520 665,504,473 2.331 2.331 2.337 2.205 2.670 271,685,597 2.4495 4.78%
2017-02-28 0 20 3.350 3.330 3.350 453,552,368 2.225 2.211 2.225 2.019 2.377 202,085,662 2.2444 8.77%
2017-01-27 0 19 3.080 3.080 3.090 107,874,098 2.045 2.045 2.052 1.932 2.065 53,974,060 1.9986 5.84%
2016-12-30 0 20 2.910 2.900 2.910 130,735,792 1.932 1.926 1.932 1.873 2.032 66,468,537 1.9669 -3.96%
2016-11-30 0 22 3.030 3.000 3.040 182,123,625 2.012 1.992 2.019 1.879 2.045 92,123,502 1.9770 1.68%
2016-10-31 0 19 2.980 2.980 2.990 153,336,529 1.979 1.979 1.986 1.979 2.145 75,232,778 2.0382 -6.29%
2016-09-30 0 21 3.180 3.180 3.190 322,658,650 2.112 2.112 2.118 2.012 2.258 150,639,818 2.1419 4.26%
2016-08-31 0 22 3.050 3.030 3.060 346,627,491 2.025 2.012 2.032 1.939 2.404 163,190,126 2.1241 3.04%
2016-07-29 0 20 2.960 2.950 2.960 166,189,417 1.966 1.959 1.966 1.866 2.105 82,617,452 2.0116 4.96%
2016-06-30 0 21 2.820 2.820 2.840 213,733,580 1.873 1.873 1.886 1.680 1.893 119,660,297 1.7862 7.63%
2016-05-31 0 21 2.620 2.620 2.650 170,471,290 1.740 1.740 1.760 1.707 1.897 95,724,669 1.7809 -7.41%
2016-04-29 0 20 3.070 3.070 3.080 189,695,264 1.879 1.879 1.885 1.836 1.995 99,756,920 1.9016 -4.95%
2016-03-31 0 21 3.230 3.210 3.230 298,130,021 1.977 1.965 1.977 1.683 2.130 154,676,526 1.9274 17.03%
2016-02-29 0 18 2.760 2.750 2.780 171,992,548 1.689 1.683 1.701 1.591 1.824 100,758,995 1.7070 -4.17%
2016-01-29 0 20 2.880 2.880 2.890 209,583,608 1.763 1.763 1.769 1.640 2.142 115,914,750 1.8081 -18.87%
2015-12-31 0 22 3.550 3.550 3.560 255,216,016 2.173 2.173 2.179 1.879 2.277 121,924,998 2.0932 4.11%
2015-11-30 0 21 3.410 3.400 3.410 236,170,744 2.087 2.081 2.087 2.081 2.509 103,227,180 2.2879 -8.82%
2015-10-30 0 20 3.740 3.730 3.750 267,362,143 2.289 2.283 2.295 1.897 2.356 123,467,746 2.1654 22.22%
2015-09-30 0 20 3.060 3.050 3.060 207,050,914 1.873 1.867 1.873 1.720 2.038 110,186,092 1.8791 -1.29%
2015-08-31 0 21 3.100 3.050 3.100 415,409,243 1.897 1.867 1.897 1.616 2.405 201,923,647 2.0573 -16.89%
2015-07-31 0 22 3.730 3.710 3.740 892,057,152 2.283 2.271 2.289 2.203 3.636 331,738,541 2.6890 -37.42%
2015-06-30 0 22 5.960 5.950 5.970 567,269,376 3.648 3.642 3.654 3.244 3.978 153,229,995 3.7021 1.36%
2015-05-29 0 19 5.880 5.850 5.900 825,886,589 3.599 3.580 3.611 3.458 4.523 202,168,692 4.0851 -8.41%
2015-04-30 0 19 6.420 6.370 6.430 898,006,666 3.929 3.899 3.935 2.695 3.935 274,657,280 3.2696 43.05%
2015-03-31 0 22 4.790 4.780 4.790 326,809,854 2.747 2.741 2.747 2.231 2.833 135,205,868 2.4171 20.35%
2015-02-27 0 18 3.980 3.960 4.020 249,392,576 2.282 2.271 2.305 2.024 2.328 116,052,561 2.1490 11.80%
2015-01-30 0 21 3.560 3.520 3.580 454,749,399 2.042 2.019 2.053 1.686 2.185 229,890,056 1.9781 21.09%
2014-12-31 0 21 2.940 2.940 2.960 151,558,305 1.686 1.686 1.697 1.554 1.697 93,618,896 1.6189 4.26%
2014-11-28 0 20 2.820 2.800 2.820 148,429,347 1.617 1.606 1.617 1.537 1.669 92,859,464 1.5984 5.22%
2014-10-31 0 21 2.680 2.670 2.700 141,239,837 1.537 1.531 1.548 1.508 1.663 89,342,546 1.5809 0.00%
2014-09-30 0 21 2.680 2.680 2.700 74,141,852 1.537 1.537 1.548 1.502 1.720 46,106,313 1.6081 -4.29%
2014-08-29 0 21 2.800 2.800 2.840 96,623,787 1.606 1.606 1.629 1.537 1.692 58,816,648 1.6428 -2.44%
2014-07-31 0 22 2.870 2.880 2.890 105,396,342 1.646 1.652 1.657 1.422 1.663 68,168,470 1.5461 15.73%
2014-06-30 0 20 2.480 2.480 2.500 51,813,976 1.422 1.422 1.434 1.376 1.520 36,269,914 1.4286 -3.50%
2014-05-30 0 20 2.570 2.570 2.600 74,939,530 1.474 1.474 1.491 1.371 1.525 51,347,311 1.4595 -1.53%
2014-04-30 0 20 2.610 2.600 2.610 151,379,365 1.497 1.491 1.497 1.491 1.755 91,296,036 1.6581 -8.42%
2014-03-31 0 21 2.850 2.830 2.850 239,177,123 1.634 1.623 1.634 1.560 1.669 147,876,429 1.6174 -1.47%
2014-02-28 0 19 3.180 3.170 3.190 311,703,541 1.659 1.653 1.664 1.361 1.721 192,678,511 1.6177 20.00%
2014-01-30 0 21 2.650 2.650 2.680 93,413,522 1.382 1.382 1.398 1.346 1.434 67,143,702 1.3912 0.38%
2013-12-31 0 20 2.640 2.620 2.640 81,978,853 1.377 1.367 1.377 1.330 1.424 59,283,437 1.3828 -2.58%
2013-11-29 2 21 2.710 2.700 2.710 84,608,381 1.414 1.408 1.414 1.393 1.466 59,246,077 1.4281 -2.87%
2013-10-31 0 21 2.790 2.780 2.790 115,603,824 1.455 1.450 1.455 1.408 1.487 79,392,675 1.4561 1.09%
2013-09-30 0 20 2.760 2.720 2.760 108,575,029 1.440 1.419 1.440 1.403 1.518 74,418,525 1.4590 0.00%
2013-08-30 0 21 2.760 2.730 2.770 179,318,774 1.440 1.424 1.445 1.398 1.612 119,732,716 1.4977 -1.78%
2013-07-31 0 22 2.810 2.790 2.800 104,676,324 1.466 1.455 1.461 1.393 1.513 71,519,874 1.4636 -0.71%
2013-06-28 0 19 2.830 2.810 2.830 238,206,804 1.476 1.466 1.476 1.356 1.789 154,647,494 1.5403 -17.97%
2013-05-31 0 21 3.450 3.430 3.460 341,316,845 1.800 1.789 1.805 1.450 1.846 210,880,875 1.6185 21.48%
2013-04-30 0 20 2.840 2.830 2.840 256,777,087 1.481 1.476 1.481 1.323 1.492 181,253,039 1.4167 6.50%
2013-03-28 0 20 2.860 2.860 2.870 283,781,716 1.391 1.391 1.396 1.362 1.673 190,654,894 1.4885 -18.98%
2013-02-28 0 17 3.530 3.520 3.540 207,690,234 1.717 1.712 1.722 1.605 1.751 124,076,920 1.6739 -1.94%
2013-01-31 0 22 3.600 3.570 3.600 377,952,104 1.751 1.736 1.751 1.542 1.853 220,115,521 1.7171 11.80%
2012-12-31 0 19 3.220 3.230 3.240 254,674,028 1.566 1.571 1.576 1.337 1.595 179,089,575 1.4220 9.15%
2012-11-30 0 22 2.950 2.940 2.950 230,047,801 1.435 1.430 1.435 1.123 1.459 182,135,247 1.2631 27.16%
2012-10-31 0 20 2.320 2.310 2.320 112,910,281 1.128 1.123 1.128 1.046 1.153 102,644,217 1.1000 4.50%
2012-09-28 0 20 2.220 2.210 2.220 119,747,383 1.080 1.075 1.080 0.924 1.119 115,901,921 1.0332 8.29%
2012-08-31 0 23 2.050 2.040 2.070 78,707,808 0.997 0.992 1.007 0.992 1.206 70,275,269 1.1200 -13.87%
2012-07-31 0 21 2.380 2.370 2.380 176,101,756 1.158 1.153 1.158 1.104 1.250 151,076,853 1.1656 3.93%
2012-06-29 0 21 2.290 2.280 2.310 166,573,640 1.114 1.109 1.123 0.905 1.143 159,475,406 1.0445 15.08%
2012-05-31 0 22 1.990 1.980 2.020 121,398,617 0.968 0.963 0.982 0.832 1.051 129,459,509 0.9377 -7.01%
2012-04-30 0 18 2.140 2.140 2.150 186,813,513 1.041 1.041 1.046 0.948 1.079 182,897,100 1.0214 8.33%
2012-03-30 0 22 2.190 2.170 2.190 215,757,937 0.961 0.952 0.961 0.895 1.079 218,559,868 0.9872 -6.81%
2012-02-29 0 21 2.350 2.330 2.350 421,525,918 1.031 1.022 1.031 0.746 1.062 459,338,284 0.9177 34.29%
2012-01-31 0 18 1.750 1.740 1.750 183,653,126 0.768 0.763 0.768 0.623 0.772 268,462,401 0.6841 14.38%
2011-12-30 0 20 1.530 1.530 1.550 48,642,230 0.671 0.671 0.680 0.658 0.829 68,153,451 0.7137 -7.27%
2011-11-30 0 22 1.650 1.640 1.670 61,069,932 0.724 0.719 0.733 0.702 0.882 74,848,443 0.8159 -17.91%
2011-10-31 0 20 2.010 1.990 2.000 99,906,851 0.882 0.873 0.877 0.553 0.886 136,067,006 0.7342 43.57%
2011-09-30 0 20 1.400 1.360 1.400 50,977,406 0.614 0.597 0.614 0.592 0.948 67,996,604 0.7497 -34.27%
2011-08-31 0 23 2.130 2.110 2.180 70,063,337 0.934 0.926 0.956 0.882 1.110 72,978,155 0.9601 -14.80%
2011-07-29 0 20 2.500 2.500 2.510 69,679,416 1.097 1.097 1.101 1.031 1.185 61,830,827 1.1269 -3.10%
2011-06-30 0 21 2.580 2.560 2.580 107,924,592 1.132 1.123 1.132 0.904 1.132 103,464,664 1.0431 1.98%
2011-05-31 0 20 2.530 2.520 2.530 92,453,930 1.110 1.106 1.110 1.088 1.206 80,781,704 1.1445 -4.89%
2011-04-29 0 18 2.660 2.660 2.680 196,079,030 1.167 1.167 1.176 1.154 1.284 159,324,341 1.2307 -0.28%
2011-03-31 0 23 2.870 2.860 2.870 125,905,833 1.170 1.166 1.170 0.901 1.183 118,421,205 1.0632 17.62%
2011-02-28 0 18 2.440 2.390 2.440 45,489,118 0.995 0.975 0.995 0.942 1.113 44,475,446 1.0228 -5.79%
2011-01-31 0 21 2.590 2.590 2.630 93,975,934 1.056 1.056 1.072 1.044 1.191 83,147,233 1.1302 -0.38%
2010-12-31 0 22 2.600 2.600 2.620 116,176,637 1.060 1.060 1.068 1.011 1.178 106,066,742 1.0953 -7.47%
2010-11-30 0 22 2.810 2.800 2.840 126,361,519 1.146 1.142 1.158 1.097 1.297 105,445,466 1.1984 -0.71%
2010-10-29 0 20 2.830 2.820 2.840 206,573,715 1.154 1.150 1.158 1.105 1.321 171,184,266 1.2067 1.80%
2010-09-30 0 21 2.780 2.770 2.780 196,673,791 1.134 1.130 1.134 0.966 1.191 179,226,440 1.0973 18.30%
2010-08-31 0 22 2.350 2.350 2.360 227,852,951 0.958 0.958 0.962 0.958 1.089 226,459,706 1.0062 -6.75%
2010-07-30 0 21 2.520 2.500 2.520 203,144,594 1.028 1.019 1.028 0.832 1.048 207,024,635 0.9813 13.51%
2010-06-30 0 21 2.220 2.190 2.230 174,513,386 0.905 0.893 0.909 0.848 0.999 192,346,956 0.9073 -3.90%
2010-05-31 0 20 2.310 2.290 2.310 326,397,186 0.942 0.934 0.942 0.795 0.991 372,872,564 0.8754 -2.94%
2010-04-30 0 19 2.380 2.360 2.390 279,784,215 0.970 0.962 0.975 0.946 1.284 250,179,379 1.1183 -21.97%
2010-03-31 0 23 3.050 3.040 3.050 377,742,338 1.244 1.240 1.244 1.074 1.329 309,793,091 1.2193 15.00%
2010-02-26 0 18 2.760 2.730 2.770 172,616,741 1.081 1.070 1.085 1.042 1.187 157,374,681 1.0969 2.22%
2010-01-29 0 20 2.700 2.680 2.700 313,477,977 1.058 1.050 1.058 1.027 1.426 255,252,022 1.2281 -22.86%
2009-12-31 0 22 3.500 3.500 3.520 712,437,310 1.371 1.371 1.379 1.164 1.646 501,469,589 1.4207 -14.63%
2009-11-30 0 21 4.100 4.100 4.120 466,895,751 1.607 1.607 1.614 1.215 1.689 315,549,643 1.4796 23.87%
2009-10-30 0 20 3.310 3.320 3.340 434,194,438 1.297 1.301 1.309 1.081 1.493 329,983,576 1.3158 16.55%
2009-09-30 0 22 2.840 2.810 2.840 551,103,632 1.113 1.101 1.113 1.062 1.336 458,132,318 1.2029 4.80%
2009-08-31 0 21 2.710 2.720 2.730 733,652,054 1.062 1.066 1.070 1.042 1.458 609,481,234 1.2037 -23.66%
2009-07-31 0 22 3.550 3.510 3.550 904,307,011 1.391 1.375 1.391 1.238 1.579 653,445,076 1.3839 5.65%
2009-06-30 0 22 3.360 3.350 3.390 700,735,186 1.317 1.313 1.328 1.034 1.383 580,375,927 1.2074 15.86%
2009-05-29 0 19 2.900 2.890 2.900 838,507,487 1.136 1.132 1.136 0.631 1.179 918,253,370 0.9132 84.71%
2009-04-30 0 20 1.570 1.570 1.580 336,575,399 0.615 0.615 0.619 0.505 0.744 544,248,343 0.6184 23.62%
2009-03-31 0 22 1.270 1.270 1.280 243,343,162 0.498 0.498 0.502 0.271 0.533 561,569,680 0.4333 69.75%
2009-02-27 0 20 0.800 0.780 0.800 109,835,340 0.293 0.286 0.293 0.278 0.385 328,065,609 0.3348 -9.09%
2009-01-30 0 18 0.880 0.880 0.890 95,412,905 0.322 0.322 0.326 0.278 0.484 260,680,038 0.3660 -29.03%
2008-12-31 0 21 1.240 1.220 1.240 224,615,903 0.454 0.447 0.454 0.315 0.531 552,082,655 0.4069 44.19%
2008-11-28 0 20 0.860 0.830 0.850 113,419,720 0.315 0.304 0.311 0.246 0.363 383,206,677 0.2960 22.86%
2008-10-31 0 21 0.700 0.690 0.700 140,370,163 0.257 0.253 0.257 0.176 0.447 451,790,799 0.3107 -35.78%
2008-09-30 0 21 1.090 1.090 1.100 160,096,334 0.399 0.399 0.403 0.344 0.590 386,257,720 0.4145 -29.68%
2008-08-29 0 19 1.550 1.530 1.550 89,046,810 0.568 0.561 0.568 0.517 0.715 151,613,012 0.5873 -20.51%
2008-07-31 0 22 1.950 1.930 1.950 163,899,668 0.715 0.707 0.715 0.693 0.883 215,758,862 0.7596 -8.45%
2008-06-30 0 20 2.130 2.120 2.140 101,595,956 0.781 0.777 0.784 0.770 1.008 110,816,809 0.9168 -20.52%
2008-05-30 0 20 2.680 2.670 2.680 293,478,150 0.982 0.978 0.982 0.945 1.242 271,680,143 1.0802 -20.47%
2008-04-30 0 21 3.370 3.370 3.400 250,700,094 1.235 1.235 1.246 1.044 1.363 214,199,704 1.1704 14.80%
2008-03-31 0 19 3.070 3.050 3.070 239,679,740 1.076 1.069 1.076 0.886 1.363 227,085,805 1.0555 -21.28%
2008-02-29 0 19 3.900 3.850 3.900 255,952,141 1.366 1.349 1.366 1.191 1.405 190,663,772 1.3424 16.42%
2008-01-31 0 22 3.350 3.350 3.440 690,276,191 1.174 1.174 1.205 1.072 1.787 501,877,923 1.3754 -29.32%
2007-12-31 0 19 4.740 4.700 4.760 489,480,052 1.661 1.647 1.668 1.577 2.158 276,044,278 1.7732 -18.97%
2007-11-30 0 22 5.850 5.820 5.850 631,519,531 2.050 2.039 2.050 1.906 2.558 286,903,104 2.2012 -13.72%
2007-10-31 0 21 6.780 6.780 6.790 1,377,426,403 2.376 2.376 2.379 2.179 2.733 567,944,549 2.4253 -2.87%
2007-09-28 0 19 6.980 6.950 7.000 1,581,964,920 2.446 2.435 2.453 1.990 2.628 663,486,080 2.3843 19.32%
2007-08-31 0 23 5.850 5.850 5.900 1,314,975,578 2.050 2.050 2.067 1.416 2.137 726,842,109 1.8092 14.04%
2007-07-31 0 21 5.130 5.120 5.130 1,398,680,481 1.797 1.794 1.797 1.591 1.980 780,420,731 1.7922 14.00%
2007-06-29 0 20 4.500 4.480 4.500 735,396,537 1.577 1.570 1.577 1.437 1.731 464,770,494 1.5823 -1.75%
2007-05-31 0 21 4.580 4.560 4.600 1,197,675,454 1.605 1.598 1.612 1.191 1.643 860,674,779 1.3916 36.72%
2007-04-30 0 18 3.350 3.350 3.410 476,904,676 1.174 1.174 1.195 1.104 1.244 407,860,457 1.1693 3.63%
2007-03-30 0 22 3.290 3.280 3.290 773,243,544 1.133 1.129 1.133 0.861 1.212 729,784,337 1.0596 6.47%
2007-02-28 0 18 3.090 3.090 3.110 418,617,510 1.064 1.064 1.071 1.016 1.188 370,059,444 1.1312 -6.08%
2007-01-31 0 22 3.290 3.280 3.290 873,035,610 1.133 1.129 1.133 1.122 1.532 671,290,135 1.3005 -17.34%
2006-12-29 0 19 3.980 3.940 3.980 836,057,689 1.370 1.356 1.370 1.188 1.391 639,782,242 1.3068 10.25%
2006-11-30 0 22 3.610 3.590 3.600 1,243,103,163 1.243 1.236 1.239 1.054 1.329 1,038,261,451 1.1973 7.44%
2006-10-31 1 20 3.360 3.350 3.360 321,082,613 1.157 1.153 1.157 0.967 1.177 301,127,932 1.0663 11.26%
2006-09-29 0 21 3.020 3.020 3.050 391,565,709 1.040 1.040 1.050 0.902 1.105 392,838,069 0.9968 11.85%
2006-08-31 20 23 2.700 2.690 2.700 209,459,901 0.930 0.926 0.930 0.861 0.998 223,545,348 0.9370 18.68%
2006-07-31 21 21 - - - 0 0.783 - - - - 0 - 0.00%
2006-06-30 9 22 - - - 237,404,222 0.783 - - 0.675 0.878 298,427,212 0.7955 -10.78%
2006-05-30 0 20 2.550 2.500 2.575 387,628,327 0.878 0.861 0.887 0.792 1.246 390,910,511 0.9916 -14.42%
2006-04-28 0 17 3.025 3.025 3.050 477,095,318 1.026 1.026 1.034 0.958 1.433 406,724,335 1.1730 -20.92%
2006-03-31 0 23 3.825 3.800 3.825 445,674,893 1.297 1.289 1.297 1.051 1.340 389,004,221 1.1457 18.60%
2006-02-28 0 20 3.225 3.225 3.250 365,166,824 1.094 1.094 1.102 0.966 1.178 332,434,635 1.0985 0.00%
2006-01-27 0 19 3.225 3.200 3.225 457,073,450 1.094 1.085 1.094 0.755 1.102 477,876,705 0.9565 41.76%
2005-12-30 0 20 2.275 2.275 2.300 121,099,965 0.771 0.771 0.780 0.704 0.797 159,288,402 0.7603 1.11%
2005-11-30 0 22 2.250 2.225 2.250 214,970,878 0.763 0.755 0.763 0.621 0.771 309,881,065 0.6937 21.62%
2005-10-31 0 20 1.850 1.820 1.850 148,101,401 0.627 0.617 0.627 0.593 0.788 224,376,125 0.6601 -16.85%
2005-09-30 0 21 2.225 2.225 2.250 141,755,470 0.755 0.755 0.763 0.638 0.763 206,092,276 0.6878 12.37%
2005-08-31 0 23 1.980 1.980 2.000 124,115,494 0.671 0.671 0.678 0.627 0.738 180,104,049 0.6891 -4.58%
2005-07-29 0 20 2.075 2.050 2.075 169,615,664 0.704 0.695 0.704 0.539 0.712 265,604,241 0.6386 26.52%
2005-06-30 0 22 1.640 1.630 1.650 132,704,178 0.556 0.553 0.560 0.539 0.661 222,015,189 0.5977 -8.38%
2005-05-31 0 20 1.790 1.780 1.800 79,363,300 0.607 0.604 0.610 0.587 0.704 126,498,059 0.6274 -8.67%
2005-04-29 0 20 1.960 1.940 1.960 172,872,320 0.665 0.658 0.665 0.610 0.772 253,565,633 0.6818 1.72%
2005-03-31 0 21 1.990 1.990 2.000 286,843,058 0.653 0.653 0.657 0.640 0.854 382,147,299 0.7506 -18.78%
2005-02-28 0 17 2.450 2.450 2.475 268,962,422 0.804 0.804 0.813 0.722 0.887 335,354,169 0.8020 -1.01%
2005-01-31 0 21 2.475 2.450 2.475 144,911,308 0.813 0.804 0.813 0.673 0.837 194,200,223 0.7462 8.79%
2004-12-31 0 22 2.275 2.275 2.300 86,106,533 0.747 0.747 0.755 0.624 0.780 122,863,310 0.7008 4.60%
2004-11-30 0 22 2.175 2.150 2.175 129,410,295 0.714 0.706 0.714 0.578 0.722 198,297,451 0.6526 19.51%
2004-10-29 0 19 1.820 1.810 1.820 79,950,482 0.598 0.594 0.598 0.591 0.698 124,387,414 0.6428 -8.08%
2004-09-30 0 21 1.980 1.960 1.980 85,744,260 0.650 0.644 0.650 0.578 0.747 133,377,954 0.6429 13.14%
2004-08-31 0 22 1.750 1.750 1.790 98,010,910 0.575 0.575 0.588 0.516 0.630 170,588,801 0.5745 -5.41%
2004-07-30 0 21 1.850 1.840 1.850 46,402,916 0.607 0.604 0.607 0.532 0.640 78,265,211 0.5929 1.65%
2004-06-30 0 21 1.820 1.790 1.820 75,480,290 0.598 0.588 0.598 0.450 0.614 137,315,884 0.5497 -1.62%
2004-05-31 0 20 1.850 1.840 1.860 83,813,198 0.607 0.604 0.611 0.578 0.706 128,241,286 0.6536 0.00%
2004-04-30 1 19 1.850 1.850 1.860 143,768,578 0.607 0.607 0.611 0.591 0.936 189,577,104 0.7584 -29.66%
2004-03-31 1 23 - - - 197,675,361 0.864 - - 0.759 0.904 239,873,666 0.8241 7.00%
2004-02-27 0 20 2.500 2.500 2.525 149,732,156 0.807 0.807 0.815 0.759 0.920 179,276,901 0.8352 -4.76%
2004-01-30 0 19 2.625 2.600 2.625 412,114,331 0.847 0.839 0.847 0.654 0.928 508,406,507 0.8106 28.05%
2003-12-31 0 21 2.050 2.025 2.050 210,725,066 0.662 0.654 0.662 0.555 0.670 344,293,429 0.6121 18.50%
2003-11-28 0 20 1.730 1.720 1.730 95,358,833 0.558 0.555 0.558 0.513 0.565 177,797,923 0.5363 -2.26%
2003-10-31 0 22 1.770 1.730 1.770 204,499,236 0.571 0.558 0.571 0.536 0.623 350,525,121 0.5834 -1.67%
2003-09-30 0 21 1.800 1.800 1.830 321,625,216 0.581 0.581 0.591 0.523 0.629 558,395,717 0.5760 5.26%
2003-08-29 0 21 1.710 1.710 1.720 281,259,810 0.552 0.552 0.555 0.458 0.578 541,047,224 0.5198 17.12%
2003-07-31 0 22 1.460 1.450 1.460 152,913,986 0.471 0.468 0.471 0.445 0.504 326,367,830 0.4685 0.69%
2003-06-30 0 8 1.450 1.450 1.460 509,261,710 0.468 0.468 0.471 0.465 0.546 987,384,017 0.5158

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top