Sino Prosper (Group) Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00766  2002-05-15  2021-06-30  2023-02-20
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
2023-02-17 13 13 - - - 0 0.035 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.035 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.035 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.035 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.035 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.035 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.035 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.035 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.035 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.035 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.035 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.035 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.035 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.035 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.035 - - - - 0 - 0.00%
2021-11-30 22 22 - - - 0 0.035 - - - - 0 - 0.00%
2021-10-29 18 18 - - - 0 0.035 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 0.035 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 0.035 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 0.035 - - - - 0 - 0.00%
2021-06-30 0 21 0.035 0.034 0.035 58,229,834 0.035 0.034 0.035 0.029 0.048 1,552,070,000 0.0375 6.06%
2021-05-31 0 20 0.033 0.032 0.033 40,644,277 0.033 0.032 0.033 0.027 0.045 1,096,143,920 0.0371 17.86%
2021-04-30 0 19 0.028 0.026 0.029 944,530 0.028 0.026 0.029 0.023 0.028 37,478,000 0.0252 12.00%
2021-03-31 0 23 0.025 0.024 0.025 4,255,225 0.025 0.024 0.025 0.023 0.035 148,723,000 0.0286 -13.79%
2021-02-26 0 18 0.029 0.029 0.030 19,033,333 0.029 0.029 0.030 0.017 0.046 665,369,001 0.0286 61.11%
2021-01-29 0 20 0.018 0.017 0.018 4,339,934 0.018 0.017 0.018 0.016 0.020 240,963,000 0.0180 -5.26%
2020-12-31 0 22 0.019 0.019 0.020 4,177,213 0.019 0.019 0.020 0.018 0.029 199,585,000 0.0209 -9.52%
2020-11-30 0 21 0.021 0.021 0.022 3,714,751 0.021 0.021 0.022 0.016 0.025 185,144,000 0.0201 -8.70%
2020-10-30 0 18 0.023 0.022 0.023 1,802,551 0.023 0.022 0.023 0.022 0.026 75,667,000 0.0238 -4.17%
2020-09-30 0 22 0.024 0.024 0.025 106,931,801 0.024 0.024 0.025 0.023 0.110 2,034,501,000 0.0526 -31.43%
2020-08-31 0 21 0.035 0.035 0.036 910,719 0.035 0.035 0.036 0.033 0.055 21,926,000 0.0415 -18.60%
2020-07-31 0 22 0.043 0.041 0.044 2,739,487 0.043 0.041 0.044 0.035 0.070 61,498,000 0.0445 13.16%
2020-06-30 0 21 0.038 0.035 0.038 200,022 0.038 0.035 0.038 0.030 0.041 5,983,000 0.0334 11.76%
2020-05-29 0 20 0.034 0.030 0.034 396,444 0.034 0.030 0.034 0.030 0.042 11,591,000 0.0342 -10.53%
2020-04-29 0 19 0.038 0.037 0.038 271,008 0.038 0.037 0.038 0.032 0.040 7,470,000 0.0363 8.57%
2020-03-31 0 22 0.035 0.034 0.035 1,372,814 0.035 0.034 0.035 0.031 0.051 34,543,000 0.0397 -12.50%
2020-02-28 0 20 0.040 0.038 0.041 953,473 0.040 0.038 0.041 0.038 0.052 22,123,000 0.0431 -9.09%
2020-01-31 0 20 0.044 0.042 0.045 587,214 0.044 0.042 0.045 0.038 0.056 13,104,000 0.0448 -4.35%
2019-12-31 0 20 0.046 0.043 0.047 1,997,465 0.046 0.043 0.047 0.044 0.061 37,965,000 0.0526 -13.21%
2019-11-29 0 21 0.053 0.051 0.053 41,673,680 0.053 0.051 0.053 0.048 0.130 518,066,000 0.0804 -15.87%
2019-10-31 0 21 0.063 0.060 0.067 7,218,183 0.063 0.060 0.067 0.042 0.095 121,317,000 0.0595 14.55%
2019-09-30 0 21 0.055 0.052 0.055 265,850 0.055 0.052 0.055 0.052 0.067 4,699,000 0.0566 -17.91%
2019-08-30 0 22 0.067 0.056 0.067 195,741 0.067 0.056 0.067 0.055 0.073 2,960,565 0.0661 6.35%
2019-07-31 0 22 0.063 0.063 0.075 731,885 0.063 0.063 0.075 0.050 0.077 10,712,000 0.0683 -10.00%
2019-06-28 0 19 0.070 0.064 0.070 2,520,733 0.070 0.064 0.070 0.055 0.079 37,381,000 0.0674 -12.50%
2019-05-31 0 21 0.080 0.072 0.080 178,175 0.080 0.072 0.080 0.067 0.084 2,360,000 0.0755 8.11%
2019-04-30 0 19 0.074 0.065 0.079 337,594 0.074 0.065 0.079 0.071 0.090 4,320,000 0.0781 -18.68%
2019-03-29 0 21 0.091 0.091 0.092 385,419 0.091 0.091 0.092 0.074 0.097 4,513,000 0.0854 -2.15%
2019-02-28 0 17 0.093 0.093 0.094 507,574 0.093 0.093 0.094 0.075 0.110 5,596,000 0.0907 20.78%
2019-01-31 0 22 0.077 0.072 0.079 791,963 0.077 0.072 0.079 0.068 0.081 10,504,000 0.0754 -4.94%
2018-12-31 0 19 0.081 0.081 0.083 766,813 0.081 0.081 0.083 0.072 0.099 9,128,000 0.0840 -7.95%
2018-11-30 0 22 0.088 0.082 0.088 1,090,450 0.088 0.082 0.088 0.071 0.094 13,074,500 0.0834 7.32%
2018-10-31 0 21 0.082 0.076 0.083 605,994 0.082 0.076 0.083 0.081 0.113 6,399,000 0.0947 -9.89%
2018-09-28 0 19 0.091 0.085 0.091 883,947 0.091 0.085 0.091 0.082 0.105 9,576,500 0.0923 -13.33%
2018-08-31 0 23 0.105 0.101 0.108 741,430 0.105 0.101 0.108 0.093 0.123 6,679,000 0.1110 -7.89%
2018-07-31 0 21 0.114 0.110 0.114 1,603,015 0.114 0.110 0.114 0.092 0.128 14,339,000 0.1118 0.88%
2018-06-29 0 20 0.113 0.113 0.116 706,756 0.113 0.113 0.116 0.102 0.131 6,172,000 0.1145 0.00%
2018-05-31 0 21 0.113 0.125 0.129 1,916,901 0.113 0.125 0.129 0.113 0.136 15,798,000 0.1213 -5.04%
2018-04-30 0 19 0.119 0.119 0.122 906,891 0.119 0.119 0.122 0.108 0.129 7,455,000 0.1216 -7.03%
2018-03-29 0 21 0.128 0.128 0.130 5,891,135 0.128 0.128 0.130 0.098 0.145 47,349,000 0.1244 26.73%
2018-02-28 0 18 0.101 0.102 0.106 1,671,776 0.101 0.102 0.106 0.085 0.117 17,246,000 0.0969 -3.81%
2018-01-31 0 22 0.105 0.105 0.107 3,142,994 0.105 0.105 0.107 0.100 0.135 26,817,000 0.1172 -1.87%
2017-12-29 0 19 0.107 0.109 0.110 15,241,148 0.107 0.109 0.110 0.104 0.135 142,396,100 0.1070 -17.69%
2017-11-30 0 22 0.130 0.129 0.130 4,739,277 0.130 0.129 0.130 0.130 0.163 32,355,000 0.1465 -7.80%
2017-10-31 0 20 0.141 0.137 0.141 12,238,266 0.141 0.137 0.141 0.127 0.195 78,883,000 0.1551 -1.40%
2017-09-29 0 21 0.143 0.143 0.146 2,645,695 0.143 0.143 0.146 0.139 0.165 18,138,000 0.1459 -4.03%
2017-08-31 0 22 0.149 0.143 0.149 1,138,083 0.149 0.143 0.149 0.136 0.164 7,506,100 0.1516 -9.15%
2017-07-31 0 21 0.164 0.160 0.164 2,118,527 0.164 0.160 0.164 0.145 0.180 13,094,000 0.1618 -7.34%
2017-06-30 0 22 0.177 0.171 0.177 11,685,177 0.177 0.171 0.177 0.155 0.221 61,294,340 0.1906 -11.50%
2017-05-31 0 20 0.200 0.200 0.201 67,706,398 0.200 0.200 0.201 0.160 0.247 324,550,800 0.2086 24.22%
2017-04-28 0 17 0.161 0.162 0.163 22,560,741 0.161 0.162 0.163 0.123 0.176 157,914,000 0.1429 26.77%
2017-03-31 0 23 0.127 0.127 0.129 6,276,777 0.127 0.127 0.129 0.126 0.145 46,960,000 0.1337 -9.29%
2017-02-28 0 20 0.140 0.134 0.140 6,667,725 0.140 0.134 0.140 0.130 0.146 48,649,000 0.1371 -3.45%
2017-01-27 0 19 0.145 0.140 0.145 4,533,209 0.145 0.140 0.145 0.138 0.152 30,992,765 0.1463 -3.33%
2016-12-30 0 20 0.150 0.149 0.150 46,596,575 0.150 0.149 0.150 0.140 0.190 284,400,824 0.1638 -5.06%
2016-11-30 0 22 0.158 0.156 0.158 4,250,135 0.158 0.156 0.158 0.154 0.167 26,841,000 0.1583 -2.47%
2016-10-31 0 19 0.162 0.159 0.162 32,593,940 0.162 0.159 0.162 0.155 0.193 188,051,000 0.1733 2.53%
2016-09-30 0 21 0.158 0.155 0.159 62,396,920 0.158 0.155 0.159 0.151 0.209 360,480,000 0.1731 -13.66%
2016-08-31 1 22 0.183 0.179 0.180 177,569,008 0.183 0.179 0.180 0.178 0.310 764,781,000 0.2322 -7.11%
2016-07-29 0 20 0.197 0.192 0.197 10,612,813 0.197 0.192 0.197 0.140 0.204 63,355,765 0.1675 41.73%
2016-06-30 0 21 0.139 0.136 0.139 1,459,244 0.139 0.136 0.139 0.127 0.146 10,930,000 0.1335 -2.11%
2016-05-31 0 21 0.142 0.137 0.143 2,714,166 0.142 0.137 0.143 0.128 0.150 19,572,000 0.1387 -5.96%
2016-04-29 0 20 0.151 0.145 0.151 4,519,000 0.151 0.145 0.151 0.140 0.170 30,299,000 0.1491 -11.70%
2016-03-31 0 21 0.171 0.164 0.172 887,636 0.171 0.164 0.172 0.154 0.179 5,430,000 0.1635 -0.58%
2016-02-29 0 18 0.172 0.164 0.172 1,522,721 0.172 0.164 0.172 0.136 0.181 9,590,000 0.1588 8.18%
2016-01-29 0 20 0.159 0.150 0.160 1,995,559 0.159 0.150 0.160 0.142 0.185 13,101,495 0.1523 -3.64%
2015-12-31 0 22 0.165 0.162 0.175 964,925 0.165 0.162 0.175 0.151 0.190 5,684,000 0.1698 -7.30%
2015-11-30 0 21 0.178 0.173 0.178 2,337,296 0.178 0.173 0.178 0.168 0.201 12,826,000 0.1822 -6.81%
2015-10-30 0 20 0.191 0.179 0.191 2,239,956 0.191 0.179 0.191 0.160 0.214 11,815,000 0.1896 15.06%
2015-09-30 0 20 0.166 0.166 0.178 926,945 0.166 0.166 0.178 0.142 0.190 5,398,000 0.1717 3.11%
2015-08-31 0 21 0.161 0.161 0.164 3,985,274 0.161 0.161 0.164 0.130 0.229 21,573,000 0.1847 -29.07%
2015-07-31 0 22 0.227 0.225 0.233 22,406,547 0.227 0.225 0.233 0.150 0.355 93,153,000 0.2405 -35.14%
2015-06-30 0 22 0.350 0.350 0.360 182,567,385 0.350 0.350 0.360 0.345 0.490 425,254,000 0.4293 -10.26%
2015-05-29 0 19 0.390 0.385 0.395 160,343,485 0.390 0.385 0.395 0.310 0.460 418,766,000 0.3829 13.04%
2015-04-30 0 19 0.345 0.340 0.345 94,492,407 0.345 0.340 0.345 0.209 0.355 313,671,000 0.3012 56.82%
2015-03-31 0 22 0.220 0.211 0.220 11,499,550 0.220 0.211 0.220 0.189 0.240 53,183,000 0.2162 6.80%
2015-02-27 0 18 0.206 0.205 0.210 1,372,768 0.206 0.205 0.210 0.200 0.219 6,663,000 0.2060 -5.07%
2015-01-30 0 21 0.217 0.211 0.218 4,099,269 0.217 0.211 0.218 0.206 0.228 18,829,000 0.2177 3.33%
2014-12-31 1 21 0.210 0.207 0.211 56,154,580 0.210 0.207 0.211 0.203 0.285 249,390,000 0.2252 -26.32%
2014-11-28 0 20 0.285 0.280 0.285 91,781,201 0.285 0.280 0.285 0.231 0.425 274,905,000 0.3339 18.26%
2014-10-31 0 21 0.241 0.238 0.241 2,701,050 0.241 0.238 0.241 0.225 0.260 11,168,000 0.2419 -3.21%
2014-09-30 0 21 0.249 0.247 0.249 9,265,279 0.249 0.247 0.249 0.235 0.280 36,024,000 0.2572 5.96%
2014-08-29 0 21 0.235 0.235 0.240 10,442,040 0.235 0.235 0.240 0.235 0.280 40,346,500 0.2588 -7.84%
2014-07-31 0 22 0.255 0.250 0.260 7,571,169 0.255 0.250 0.260 0.228 0.285 29,262,000 0.2587 7.14%
2014-06-30 0 20 0.238 0.238 0.240 3,308,062 0.238 0.238 0.240 0.231 0.255 13,499,000 0.2451 -4.80%
2014-05-30 0 20 0.250 0.250 0.260 4,692,057 0.250 0.250 0.260 0.244 0.275 18,498,000 0.2537 -9.09%
2014-04-30 0 20 0.275 0.260 0.275 8,319,106 0.275 0.260 0.275 0.250 0.320 28,389,000 0.2930 -3.51%
2014-03-31 0 21 0.285 0.280 0.285 14,484,914 0.285 0.280 0.285 0.250 0.325 51,213,067 0.2828 7.55%
2014-02-28 0 19 0.265 0.260 0.265 6,418,695 0.265 0.260 0.265 0.255 0.310 22,803,000 0.2815 -8.62%
2014-01-30 0 21 0.290 0.290 0.295 78,107,590 0.290 0.290 0.295 0.270 0.370 239,859,000 0.3256 7.41%
2013-12-31 0 20 0.270 0.265 0.270 43,856,372 0.270 0.265 0.270 0.203 0.305 164,361,642 0.2668 29.81%
2013-11-29 0 21 0.208 0.206 0.209 4,054,888 0.208 0.206 0.209 0.200 0.248 18,727,000 0.2165 -7.56%
2013-10-31 0 21 0.225 0.221 0.226 4,912,245 0.225 0.221 0.226 0.206 0.285 20,050,000 0.2450 -16.67%
2013-09-30 0 20 0.270 0.270 0.275 10,479,605 0.270 0.270 0.275 0.250 0.315 37,850,761 0.2769 3.85%
2013-08-30 0 21 0.260 0.255 0.260 30,363,175 0.260 0.255 0.260 0.190 0.300 118,535,636 0.2562 31.98%
2013-07-31 0 22 0.197 0.197 0.200 12,614,668 0.197 0.197 0.200 0.175 0.227 64,404,314 0.1959 1.55%
2013-06-28 0 19 0.194 0.185 0.195 4,352,466 0.194 0.185 0.195 0.173 0.232 20,552,000 0.2118 -9.77%
2013-05-31 0 21 0.215 0.212 0.217 18,778,993 0.215 0.212 0.217 0.177 0.245 96,941,203 0.1937 19.44%
2013-04-30 0 20 0.180 0.180 0.182 3,576,313 0.180 0.180 0.182 0.165 0.208 19,601,800 0.1824 -13.46%
2013-03-28 0 20 0.208 0.215 0.229 5,367,498 0.208 0.215 0.229 0.200 0.244 23,802,000 0.2255 -11.49%
2013-02-28 0 17 0.235 0.229 0.235 5,772,429 0.235 0.229 0.235 0.223 0.265 23,646,790 0.2441 -9.62%
2013-01-31 0 22 0.260 0.260 0.265 53,445,228 0.260 0.260 0.265 0.222 0.315 195,981,374 0.2727 17.12%
2012-12-31 15 19 0.222 0.222 0.223 41,402,755 0.222 0.222 0.223 0.219 0.395 146,584,500 0.2824 -35.65%
2012-11-30 22 22 - - - 0 0.345 - - - - 0 - 0.00%
2012-10-31 20 20 - - - 0 0.345 - - - - 0 - 0.00%
2012-09-28 1 20 - - - 129,965,173 0.345 - - 0.300 0.670 287,339,761 0.4523 9.52%
2012-08-31 0 23 0.315 0.315 0.320 24,136,522 0.315 0.315 0.320 0.280 0.370 79,357,780 0.3041 0.00%
2012-07-31 0 21 0.315 0.310 0.325 4,523,175 0.315 0.310 0.325 0.265 0.375 14,332,551 0.3156 -13.70%
2012-06-29 0 21 0.365 0.365 0.370 5,087,810 0.365 0.365 0.370 0.360 0.455 12,488,957 0.4074 -8.75%
2012-05-31 0 22 0.400 0.390 0.405 4,929,207 0.400 0.390 0.405 0.370 0.425 12,208,814 0.4037 -2.44%
2012-04-30 0 18 0.410 0.410 0.415 18,936,805 0.410 0.410 0.415 0.410 0.500 40,748,472 0.4647 -18.00%
2012-03-30 1 22 0.500 0.490 0.500 32,162,524 0.500 0.490 0.500 0.450 0.710 58,310,934 0.5516 -30.56%
2012-02-29 0 21 0.720 0.710 0.730 46,131,322 0.720 0.710 0.730 0.690 0.870 58,992,072 0.7820 -18.18%
2012-01-31 0 18 0.088 0.087 0.088 144,661,211 0.880 0.870 0.880 0.550 0.970 192,928,120 0.7498 3.53%
2011-12-30 8 20 - - - 53,899,506 0.850 - - 0.810 1.170 54,277,667 0.9930 8.97%
2011-11-30 0 22 0.078 0.075 0.078 38,902,571 0.780 0.750 0.780 0.750 1.370 34,487,700 1.1280 -41.35%
2011-10-31 0 20 0.133 0.135 0.136 91,473,007 1.330 1.350 1.360 1.150 1.680 65,846,340 1.3892 -16.87%
2011-09-30 0 20 0.160 0.155 0.156 92,047,551 1.600 1.550 1.560 1.300 2.120 51,254,900 1.7959 -14.44%
2011-08-31 0 23 0.187 0.190 0.200 124,656,742 1.870 1.900 2.000 1.270 2.010 74,520,488 1.6728 -10.10%
2011-07-29 0 20 0.208 0.203 0.207 130,491,639 2.080 2.030 2.070 1.700 2.650 62,562,000 2.0858 -21.51%
2011-06-30 0 21 0.265 0.265 0.270 179,176,987 2.650 2.650 2.700 2.290 2.850 71,930,869 2.4910 -7.02%
2011-05-31 0 20 0.285 0.285 0.290 668,386,215 2.850 2.850 2.900 2.090 4.300 230,262,100 2.9027 -33.72%
2011-04-29 1 18 0.430 0.425 0.430 864,057,806 4.300 4.250 4.300 3.950 5.000 209,978,627 4.1150 -2.27%
2011-03-31 0 23 0.440 0.435 0.440 275,916,866 4.400 4.350 4.400 3.750 4.900 64,676,802 4.2661 4.76%
2011-02-28 0 18 0.420 0.415 0.420 330,807,572 4.200 4.150 4.200 3.750 4.600 79,321,800 4.1704 6.33%
2011-01-31 0 21 0.395 0.390 0.395 213,656,690 3.950 3.900 3.950 3.800 5.100 49,701,800 4.2988 -16.84%
2010-12-31 0 22 0.475 0.475 0.480 347,772,705 4.750 4.750 4.800 4.050 5.100 75,733,737 4.5920 -5.00%
2010-11-30 0 22 0.500 0.495 0.500 589,043,323 5.000 4.950 5.000 4.000 5.800 119,553,041 4.9270 28.21%
2010-10-29 0 20 0.390 0.385 0.395 471,132,482 3.900 3.850 3.950 3.650 4.950 110,491,917 4.2640 2.63%
2010-09-30 0 21 0.380 0.380 0.390 795,757,608 3.800 3.800 3.900 2.700 4.800 200,007,115 3.9786 43.40%
2010-08-31 0 22 0.265 0.265 0.270 316,690,969 2.650 2.650 2.700 1.790 3.050 128,964,367 2.4556 47.22%
2010-07-30 0 21 0.180 0.181 0.182 75,024,740 1.800 1.810 1.820 1.600 1.930 41,845,500 1.7929 5.88%
2010-06-30 0 21 0.170 0.168 0.170 147,297,003 1.700 1.680 1.700 1.360 1.890 89,088,280 1.6534 19.72%
2010-05-31 1 20 0.142 0.142 0.143 347,157,215 1.420 1.420 1.430 1.010 2.290 211,593,250 1.6407 -26.42%
2010-04-30 1 19 0.193 0.193 0.194 194,077,890 1.930 1.930 1.940 1.500 2.500 96,876,000 2.0034 25.32%
2010-03-31 0 23 0.154 0.153 0.155 36,786,724 1.540 1.530 1.550 1.320 1.800 23,689,000 1.5529 6.94%
2010-02-26 0 18 0.144 0.140 0.147 10,305,300 1.440 1.400 1.470 1.280 1.570 7,236,000 1.4242 -7.10%
2010-01-29 1 20 0.155 0.155 0.157 30,492,220 1.550 1.550 1.570 1.500 2.100 16,883,000 1.8061 -19.69%
2009-12-31 0 22 0.193 0.189 0.194 53,269,730 1.930 1.890 1.940 1.160 2.150 31,520,000 1.6900 -3.98%
2009-11-30 0 21 0.201 0.197 0.201 54,385,450 2.010 1.970 2.010 1.950 2.750 23,179,000 2.3463 -12.23%
2009-10-30 1 20 0.229 0.228 0.231 147,895,651 2.290 2.280 2.310 2.200 3.350 57,237,615 2.5839 -7.29%
2009-09-30 0 22 0.247 0.245 0.248 43,559,690 2.470 2.450 2.480 2.300 3.050 16,129,000 2.7007 1.65%
2009-08-31 0 21 0.243 0.240 0.243 106,358,610 2.430 2.400 2.430 2.300 3.500 36,269,000 2.9325 -14.74%
2009-07-31 0 22 0.285 0.275 0.285 122,595,920 2.850 2.750 2.850 1.900 3.050 49,917,000 2.4560 33.18%
2009-06-30 0 22 0.214 0.212 0.215 123,098,080 2.140 2.120 2.150 1.100 2.650 66,724,500 1.8449 86.09%
2009-05-29 0 19 0.115 0.113 0.115 33,284,440 1.150 1.130 1.150 0.820 1.290 31,672,000 1.0509 22.34%
2009-04-30 8 20 0.094 0.093 0.095 40,171,060 0.940 0.930 0.950 0.620 1.070 46,236,000 0.8688 36.23%
2009-03-31 0 22 0.069 0.069 0.070 6,116,230 0.690 0.690 0.700 0.380 0.770 10,872,266 0.5626 35.29%
2009-02-27 0 20 0.051 0.048 0.051 3,114,890 0.510 0.480 0.510 0.370 0.700 5,699,000 0.5466 21.43%
2009-01-30 0 18 0.042 0.038 0.042 946,920 0.420 0.380 0.420 0.350 0.490 2,412,000 0.3926 13.51%
2008-12-31 0 21 0.037 0.037 0.038 771,870 0.370 0.370 0.380 0.280 0.380 2,281,000 0.3384 23.33%
2008-11-28 0 20 0.030 0.028 0.030 402,340 0.300 0.280 0.300 0.250 0.380 1,236,000 0.3255 0.00%
2008-10-31 0 21 0.030 0.029 0.030 2,352,140 0.300 0.290 0.300 0.200 0.700 6,435,000 0.3655 -44.44%
2008-09-30 14 21 0.054 0.050 0.054 7,466,760 0.540 0.500 0.540 0.430 1.490 9,501,000 0.7859 -65.16%
2008-08-29 19 19 - - - 0 1.550 - - - - 0 - 0.00%
2008-07-31 22 22 - - - 0 1.550 - - - - 0 - 0.00%
2008-06-30 20 20 - - - 0 1.550 - - - - 0 - 0.00%
2008-05-30 8 20 - - - 44,422,626 1.550 - - 1.100 1.800 29,896,184 1.4859 42.20%
2008-04-30 0 21 0.109 0.111 0.112 13,450,480 1.090 1.110 1.120 1.080 1.390 11,441,000 1.1756 -16.79%
2008-03-31 0 19 0.131 0.130 0.138 9,697,110 1.310 1.300 1.380 1.020 2.100 5,733,000 1.6915 -25.57%
2008-02-29 0 19 0.176 0.176 0.179 6,164,930 1.760 1.760 1.790 1.090 1.800 4,008,000 1.5382 51.72%
2008-01-31 0 22 0.116 0.116 0.119 3,601,640 1.160 1.160 1.190 1.120 1.560 2,682,000 1.3429 -22.67%
2007-12-31 0 19 0.150 0.145 0.150 3,489,360 1.500 1.450 1.500 1.170 1.550 2,559,000 1.3636 1.35%
2007-11-30 0 22 0.148 0.148 0.149 6,521,797 1.480 1.480 1.490 1.380 2.000 3,934,450 1.6576 -22.92%
2007-10-31 0 21 0.192 0.190 0.194 14,321,910 1.920 1.900 1.940 1.690 2.400 7,168,000 1.9980 -13.51%
2007-09-28 0 19 0.222 0.220 0.222 17,502,880 2.220 2.200 2.220 2.020 2.800 7,302,500 2.3968 -16.23%
2007-08-31 0 23 0.265 0.265 0.270 56,316,130 2.650 2.650 2.700 2.000 4.000 19,418,000 2.9002 -34.57%
2007-07-31 0 21 0.405 0.400 0.405 143,117,250 4.050 4.000 4.050 3.800 4.550 34,680,000 4.1268 -3.57%
2007-06-29 0 20 0.420 0.415 0.420 481,109,550 4.200 4.150 4.200 3.650 6.200 100,780,000 4.7739 -2.33%
2007-05-31 14 21 0.430 0.425 0.430 301,413,050 4.300 4.250 4.300 3.800 6.200 62,102,000 4.8535 -32.81%
2007-04-30 18 18 - - - 0 6.400 - - - - 0 - 0.00%
2007-03-30 22 22 - - - 0 6.400 - - - - 0 - 0.00%
2007-02-28 18 18 - - - 0 6.400 - - - - 0 - 0.00%
2007-01-31 22 22 - - - 0 6.400 - - - - 0 - 0.00%
2006-12-29 4 19 - - - 115,035,400 6.400 - - 6.300 7.700 16,382,000 7.0221 -9.86%
2006-11-30 0 22 0.710 0.700 0.720 131,663,700 7.100 7.000 7.200 6.400 7.500 18,581,000 7.0859 9.23%
2006-10-31 0 20 0.650 0.640 0.660 94,107,300 6.500 6.400 6.600 6.100 7.600 13,907,000 6.7669 -5.80%
2006-09-29 0 21 0.690 0.690 0.700 155,313,800 6.900 6.900 7.000 6.700 8.600 20,049,000 7.7467 -2.82%
2006-08-31 3 23 0.710 0.700 0.710 114,049,300 7.100 7.000 7.100 6.400 8.200 15,638,000 7.2931 -6.58%
2006-07-31 0 21 0.760 0.750 0.770 260,601,600 7.600 7.500 7.700 6.600 9.400 31,590,000 8.2495 11.76%
2006-06-30 3 22 0.680 0.680 0.690 412,861,800 6.800 6.800 6.900 4.500 12.10 56,537,000 7.3025 -41.38%
2006-05-30 3 20 1.160 1.160 1.170 919,151,899 11.60 11.60 11.70 11.00 15.80 65,697,316 13.991 -14.71%
2006-04-28 17 17 - - - 0 13.60 - - - - 0 - 0.00%
2006-03-31 8 23 - - - 754,306,200 13.60 - - 10.80 14.10 57,925,000 13.022 23.64%
2006-02-28 3 20 1.100 1.100 1.110 1,257,364,400 11.00 11.00 11.10 7.800 13.80 114,375,000 10.993 64.18%
2006-01-27 19 19 - - - 0 6.700 - - - - 0 - 0.00%
2005-12-30 3 20 - - - 121,121,300 6.700 - - 5.700 7.000 19,196,000 6.3097 6.35%
2005-11-30 0 22 0.630 0.620 0.630 135,503,550 6.300 6.200 6.300 4.750 6.700 23,583,000 5.7458 26.00%
2005-10-31 0 20 0.500 0.495 0.500 152,378,650 5.000 4.950 5.000 4.000 6.700 28,528,000 5.3414 -26.47%
2005-09-30 2 21 0.680 0.670 0.680 504,311,500 6.800 6.700 6.800 5.500 7.600 75,735,900 6.6588 19.30%
2005-08-31 0 23 0.570 0.560 0.570 378,153,250 5.700 5.600 5.700 3.500 6.000 80,117,000 4.7200 65.22%
2005-07-29 3 20 0.345 0.345 0.350 58,480,270 3.450 3.450 3.500 1.790 3.450 23,813,000 2.4558 65.87%
2005-06-30 0 22 0.208 0.200 0.208 58,957,010 2.080 2.000 2.080 1.880 2.400 27,182,000 2.1690 2.97%
2005-05-31 0 20 0.202 0.200 0.202 41,686,440 2.020 2.000 2.020 1.520 2.440 20,400,000 2.0435 -14.04%
2005-04-29 0 20 0.235 0.230 0.235 33,278,230 2.350 2.300 2.350 2.120 2.900 12,527,000 2.6565 -18.97%
2005-03-31 3 21 0.290 0.290 0.295 150,024,700 2.900 2.900 2.950 2.800 3.650 46,604,000 3.2191 -12.12%
2005-02-28 0 17 0.330 0.330 0.335 98,953,130 3.300 3.300 3.350 1.900 3.800 32,337,000 3.0601 35.25%
2005-01-31 2 21 0.244 0.243 0.247 387,541,490 2.440 2.430 2.470 2.400 4.750 100,644,000 3.8506 -37.44%
2004-12-31 0 22 0.390 0.380 0.390 88,995,350 3.900 3.800 3.900 2.950 4.700 22,304,000 3.9901 -17.02%
2004-11-30 6 22 0.470 0.445 0.470 88,959,300 4.700 4.450 4.700 4.300 5.200 18,620,000 4.7776 1.08%
2004-10-29 0 19 0.465 0.460 0.475 33,203,900 4.650 4.600 4.750 4.300 4.800 7,182,000 4.6232 3.33%
2004-09-30 0 21 0.450 0.400 0.450 860,100 4.500 4.000 4.500 4.700 4.700 183,000 4.7000 -22.41%
2004-08-31 0 22 0.580 - 0.590 605,200 5.800 - 5.900 4.800 6.100 106,000 5.7094 -6.45%
2004-07-30 0 21 0.620 - 0.620 382,000 6.200 - 6.200 4.900 6.800 70,000 5.4571 -4.62%
2004-06-30 0 21 0.650 0.300 0.650 7,300 6.500 3.000 6.500 7.300 7.300 1,000 7.3000 10.17%
2004-05-31 0 20 0.590 0.300 0.590 20,900 5.900 3.000 5.900 6.800 7.100 3,000 6.9667 -1.67%
2004-04-30 2 19 0.600 0.400 0.620 3,623,800 6.000 4.000 6.200 5.600 6.300 611,000 5.9309 1.69%
2004-03-31 5 23 - - - 758,100 5.900 - - 5.500 7.300 115,000 6.5922 -18.06%
2004-02-27 0 20 0.720 0.670 0.720 9,715,300 7.200 6.700 7.200 5.800 7.200 1,589,000 6.1141 18.03%
2004-01-30 0 19 0.610 0.600 0.620 8,584,500 6.100 6.000 6.200 5.500 6.900 1,393,000 6.1626 -12.86%
2003-12-31 0 21 0.700 0.640 0.700 15,202,100 7.000 6.400 7.000 6.100 7.100 2,263,000 6.7177 0.00%
2003-11-28 0 20 0.700 0.600 0.710 11,127,200 7.000 6.000 7.100 6.000 7.700 1,572,000 7.0784 -7.89%
2003-10-31 0 22 0.760 0.700 0.770 5,447,100 7.600 7.000 7.700 7.400 8.500 678,000 8.0341 -9.52%
2003-09-30 0 21 0.840 0.710 0.900 27,523,800 8.400 7.100 9.000 6.100 8.400 3,970,000 6.9329 37.70%
2003-08-29 0 21 0.610 0.600 0.670 8,173,700 6.100 6.000 6.700 5.500 7.700 1,238,000 6.6023 -18.67%
2003-07-31 0 22 0.750 0.720 0.760 12,699,400 7.500 7.200 7.600 7.000 8.400 1,645,000 7.7200 -8.54%
2003-06-30 0 20 0.820 0.740 0.830 15,468,200 8.200 7.400 8.300 6.600 8.600 1,934,000 7.9980 -1.20%
2003-05-30 0 20 0.830 - 0.840 14,254,900 8.300 - 8.400 8.000 9.500 1,609,000 8.8595 -8.79%
2003-04-30 0 20 0.910 0.860 0.920 18,782,600 9.100 8.600 9.200 8.900 9.600 2,037,000 9.2207 -1.09%
2003-03-31 13 21 0.920 - 0.920 8,022,000 9.200 - 9.200 8.800 9.500 867,000 9.2526 1.10%
2003-02-28 0 19 0.910 0.900 0.920 22,464,400 9.100 9.000 9.200 9.000 9.600 2,443,000 9.1954 0.00%
2003-01-30 0 21 0.910 0.900 0.920 34,013,200 9.100 9.000 9.200 8.600 9.900 3,641,000 9.3417 4.60%
2002-12-31 0 20 0.870 0.820 0.870 43,921,700 8.700 8.200 8.700 5.500 8.700 6,088,000 7.2145 52.63%
2002-11-29 0 21 0.570 0.570 0.590 44,855,400 5.700 5.700 5.900 2.600 5.800 11,107,000 4.0385 119.23%
2002-10-31 0 21 0.260 0.255 0.260 37,885,820 2.600 2.550 2.600 2.410 2.800 14,811,000 2.5580 7.44%
2002-09-30 0 21 0.242 0.242 0.250 36,834,850 2.420 2.420 2.500 2.260 2.600 14,566,000 2.5288 -3.20%
2002-08-30 0 22 0.250 0.250 0.260 29,312,630 2.500 2.500 2.600 2.450 2.800 11,409,000 2.5693 0.00%
2002-07-31 0 22 0.250 0.250 0.255 30,461,430 2.500 2.500 2.550 2.400 2.900 11,469,000 2.6560 -12.28%
2002-06-28 0 20 0.285 0.280 0.285 51,424,930 2.850 2.800 2.850 2.320 2.950 19,587,000 2.6255 11.76%
2002-05-31 0 12 0.255 0.255 0.265 72,402,800 2.550 2.550 2.650 2.500 2.950 26,673,000 2.7145

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top