Wuxi Life International Holdings Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08148  2004-01-09    
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 3.930 3.930 4.100 21,946,528 3.930 3.930 4.100 1.960 4.000 8,952,216 2.4515 92.65%
2025-11-28 0 20 2.040 1.990 2.050 24,334,486 2.040 1.990 2.050 1.270 2.050 13,146,400 1.8510 7.37%
2025-10-31 0 20 1.900 1.860 1.940 41,902,087 1.900 1.860 1.940 0.730 1.900 55,114,100 0.7603 146.75%
2025-09-30 0 22 0.770 0.770 0.950 1,365,362 0.770 0.770 0.950 0.750 1.000 1,608,232 0.8490 5.48%
2025-08-29 1 21 0.730 0.700 0.790 1,008,462 0.730 0.700 0.790 0.640 0.990 1,328,900 0.7589 0.00%
2025-07-31 0 22 0.730 0.730 0.750 1,550,818 0.730 0.730 0.750 0.720 1.150 1,725,600 0.8987 -36.52%
2025-06-30 20 21 1.150 1.150 1.300 273,142 1.150 1.150 1.300 0.200 1.700 265,000 1.0307 -34.29%
2025-05-30 20 20 - - - 0 1.750 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 1.750 - - - - 0 - 0.00%
2025-03-31 0 21 1.750 1.570 1.750 15,870,855 1.750 1.570 1.750 1.200 2.450 9,241,400 1.7174 40.00%
2025-02-28 0 20 1.250 1.310 1.380 3,193,564 1.250 1.310 1.380 1.000 1.400 2,573,431 1.2410 8.70%
2025-01-28 0 19 1.150 1.160 1.260 5,558,348 1.150 1.160 1.260 0.700 1.400 6,124,600 0.9075 41.98%
2024-12-31 0 20 0.810 0.750 0.840 28,653,117 0.810 0.750 0.840 0.480 0.920 42,194,799 0.6791 17.39%
2024-11-29 0 21 0.690 0.610 0.690 6,351,770 0.690 0.610 0.690 0.290 0.690 15,329,800 0.4143 130.00%
2024-10-31 0 21 0.300 0.255 0.340 6,053,260 0.300 0.255 0.340 0.149 0.345 26,068,400 0.2322 0.00%
2024-09-30 0 19 0.300 0.280 0.300 907,055 0.300 0.280 0.300 0.146 0.300 4,200,400 0.2159 59.57%
2024-08-30 3 22 0.188 0.182 0.196 541,047 0.188 0.182 0.196 0.121 0.185 3,605,896 0.1500 46.87%
2024-07-31 0 22 0.128 0.126 0.133 270,336 0.128 0.126 0.133 0.113 0.208 1,861,060 0.1453 -40.92%
2024-06-28 0 19 0.026 0.021 0.026 178,796 0.217 0.175 0.217 0.150 0.225 953,040 0.1876 36.84%
2024-05-31 0 21 0.019 0.018 0.019 94,890 0.158 0.150 0.158 0.133 0.192 578,760 0.1640 18.75%
2024-04-30 0 20 0.016 0.016 0.017 304,414 0.133 0.133 0.142 0.125 0.183 2,004,480 0.1519 -23.81%
2024-03-28 0 20 0.021 0.019 0.021 132,768 0.175 0.158 0.175 0.142 0.192 752,640 0.1764 0.00%
2024-02-29 0 19 0.021 0.020 0.022 378,922 0.175 0.167 0.183 0.117 0.183 2,660,076 0.1424 16.67%
2024-01-31 0 22 0.018 0.017 0.018 1,996,248 0.150 0.142 0.150 0.125 0.325 10,834,320 0.1843 -37.93%
2023-12-29 0 19 0.029 0.029 0.033 1,346,702 0.242 0.242 0.275 0.183 0.600 4,613,520 0.2919 -54.69%
2023-11-30 0 22 0.064 0.062 0.064 248,900 0.533 0.517 0.533 0.500 0.667 429,600 0.5794 -20.00%
2023-10-31 0 20 0.080 0.073 0.081 150,000 0.667 0.608 0.675 0.600 0.683 228,000 0.6579 -5.88%
2023-09-29 0 19 0.085 0.080 0.087 537,660 0.708 0.667 0.725 0.608 0.683 813,600 0.6608 2.41%
2023-08-31 0 23 0.083 0.082 0.083 1,905,051 0.692 0.683 0.692 0.625 0.767 2,713,680 0.7020 0.00%
2023-07-31 0 20 0.083 0.081 0.083 591,662 0.692 0.675 0.692 0.667 0.767 830,400 0.7125 -5.68%
2023-06-30 0 21 0.088 0.085 0.088 891,120 0.733 0.708 0.733 0.583 0.775 1,240,440 0.7184 15.79%
2023-05-31 0 21 0.076 0.069 0.079 1,372,690 0.633 0.575 0.658 0.633 0.825 1,872,240 0.7332 -9.52%
2023-04-28 0 17 0.084 0.074 0.085 7,462,859 0.700 0.617 0.708 0.308 0.833 11,561,400 0.6455 110.00%
2023-03-31 0 23 0.040 0.038 0.040 282,070 0.333 0.317 0.333 0.292 0.400 849,480 0.3321 2.56%
2023-02-28 0 20 0.039 0.039 0.043 700,010 0.325 0.325 0.358 0.300 0.450 1,869,720 0.3744 -26.42%
2023-01-31 0 18 0.053 0.053 0.054 6,285,478 0.442 0.442 0.450 0.233 0.658 14,727,228 0.4268 65.62%
2022-12-30 0 20 0.032 0.030 0.033 1,082,500 0.267 0.250 0.275 0.192 0.333 4,446,960 0.2434 18.52%
2022-11-30 0 22 0.027 0.024 0.028 745,916 0.225 0.200 0.233 0.117 0.225 3,964,320 0.1882 80.00%
2022-10-31 0 20 0.015 0.015 0.019 315,391 0.125 0.125 0.158 0.100 0.167 2,511,720 0.1256 -6.25%
2022-09-30 0 21 0.016 0.015 0.018 82,046 0.133 0.125 0.150 0.125 0.175 579,120 0.1417 -5.88%
2022-08-31 0 23 0.017 0.015 0.018 102,600 0.142 0.125 0.150 0.125 0.167 721,200 0.1423 0.00%
2022-07-29 0 20 0.017 0.017 0.019 151,608 0.142 0.142 0.158 0.142 0.183 955,680 0.1586 -15.00%
2022-06-30 0 21 0.020 0.019 0.020 232,620 0.167 0.158 0.167 0.108 0.192 1,546,560 0.1504 25.00%
2022-05-31 0 20 0.016 0.016 0.018 1,366 0.133 0.133 0.150 0.125 0.150 10,320 0.1324 -11.11%
2022-04-29 0 18 0.018 0.016 0.019 71,992 0.150 0.133 0.158 0.125 0.167 513,840 0.1401 5.88%
2022-03-31 0 23 0.017 0.014 0.017 67,876 0.142 0.117 0.142 0.133 0.150 488,196 0.1390 -5.56%
2022-02-28 0 17 0.018 0.017 0.018 100,600 0.150 0.142 0.150 0.142 0.167 657,600 0.1530 -14.29%
2022-01-31 0 21 0.021 0.019 0.021 891,470 0.175 0.158 0.175 0.150 0.183 5,333,040 0.1672 -16.00%
2021-12-31 0 22 0.025 0.021 0.026 403,400 0.208 0.175 0.217 0.175 0.225 2,020,800 0.1996 8.70%
2021-11-30 0 22 0.023 0.021 0.023 300,386 0.192 0.175 0.192 0.167 0.225 1,661,280 0.1808 4.55%
2021-10-29 0 18 0.022 0.020 0.023 88,190 0.183 0.167 0.192 0.150 0.208 498,000 0.1771 -8.33%
2021-09-30 0 21 0.024 0.021 0.024 189,860 0.200 0.175 0.200 0.167 0.208 1,027,200 0.1848 20.00%
2021-08-31 0 22 0.020 0.018 0.021 82,218 0.167 0.150 0.175 0.150 0.192 522,960 0.1572 0.00%
2021-07-30 0 21 0.020 0.019 0.021 262,858 0.167 0.158 0.175 0.158 0.200 1,521,600 0.1728 -9.09%
2021-06-30 0 21 0.022 0.021 0.024 83,067 0.183 0.175 0.200 0.183 0.192 445,560 0.1864 -15.38%
2021-05-31 0 20 0.026 0.024 0.026 383,694 0.217 0.200 0.217 0.183 0.242 1,797,840 0.2134 0.00%
2021-04-30 0 19 0.026 0.023 0.026 353,160 0.217 0.192 0.217 0.175 0.225 1,723,200 0.2049 13.04%
2021-03-31 0 23 0.023 0.023 0.024 371,933 0.192 0.192 0.200 0.175 0.217 1,840,680 0.2021 4.55%
2021-02-26 0 18 0.022 0.022 0.023 513,092 0.183 0.183 0.192 0.150 0.217 2,809,200 0.1826 15.79%
2021-01-29 0 20 0.019 0.018 0.021 899,670 0.158 0.150 0.175 0.150 0.225 5,011,200 0.1795 -24.00%
2020-12-31 0 22 0.025 0.025 0.027 1,202,460 0.208 0.208 0.225 0.192 0.250 5,535,120 0.2172 -7.41%
2020-11-30 0 21 0.027 0.026 0.029 86,530 0.225 0.217 0.242 0.208 0.258 364,320 0.2375 -6.90%
2020-10-30 0 18 0.029 0.026 0.029 168,976 0.242 0.217 0.242 0.208 0.250 752,160 0.2247 7.41%
2020-09-30 0 22 0.027 0.027 0.032 1,159,560 0.225 0.225 0.267 0.200 0.292 4,476,240 0.2590 8.00%
2020-08-31 0 21 0.025 0.025 0.027 408,040 0.208 0.208 0.225 0.208 0.242 1,835,880 0.2223 -3.85%
2020-07-31 0 22 0.026 0.026 0.028 649,572 0.217 0.217 0.233 0.208 0.275 2,777,880 0.2338 -23.53%
2020-06-30 0 21 0.034 0.031 0.034 4,129,486 0.283 0.258 0.283 0.200 0.450 13,346,951 0.3094 -45.16%
2020-05-29 0 20 0.062 0.060 0.062 69,611,980 0.517 0.500 0.517 0.417 1.708 55,451,400 1.2554 14.81%
2020-04-29 0 19 0.054 0.054 0.065 2,335,732 0.450 0.450 0.542 0.350 0.583 4,790,400 0.4876 -5.26%
2020-03-31 0 22 0.057 0.044 0.058 1,795,459 0.475 0.367 0.483 0.333 0.833 3,474,840 0.5167 39.02%
2020-02-28 0 20 0.041 0.041 0.048 3,296,656 0.342 0.342 0.400 0.342 0.742 6,388,800 0.5160 -47.44%
2020-01-31 0 20 0.078 0.067 0.078 10,453,086 0.650 0.558 0.650 0.567 0.750 16,009,680 0.6529 -4.88%
2019-12-31 0 20 0.082 0.077 0.082 8,580,331 0.683 0.642 0.683 0.175 0.750 18,022,320 0.4761 141.18%
2019-11-29 0 21 0.034 0.030 0.034 3,047,460 0.283 0.250 0.283 0.192 0.383 10,776,000 0.2828 47.83%
2019-10-31 0 21 0.023 0.023 0.026 2,883,808 0.192 0.192 0.217 0.167 0.467 13,536,429 0.2130 -58.18%
2019-09-30 0 21 0.055 0.044 0.055 2,584,723 0.458 0.367 0.458 0.333 0.575 6,430,080 0.4020 -20.29%
2019-08-30 0 22 0.069 0.062 0.069 1,681,308 0.575 0.517 0.575 0.575 0.792 2,432,280 0.6912 -25.81%
2019-07-31 0 22 0.093 0.087 0.094 14,115,046 0.775 0.725 0.783 0.583 0.917 18,685,200 0.7554 -4.12%
2019-06-28 0 19 0.097 0.087 0.097 27,911,180 0.808 0.725 0.808 0.708 1.083 27,921,120 0.9996 -24.81%
2019-05-31 0 21 0.129 0.126 0.129 32,678,535 1.075 1.050 1.075 0.992 1.208 29,253,720 1.1171 -10.42%
2019-04-30 0 19 0.144 0.142 0.145 49,729,028 1.200 1.183 1.208 1.042 1.542 37,485,589 1.3266 -14.29%
2019-03-29 0 21 0.168 0.164 0.168 61,714,219 1.400 1.367 1.400 1.333 1.500 43,353,709 1.4235 -6.67%
2019-02-28 0 17 0.180 0.174 0.180 56,627,806 1.500 1.450 1.500 1.408 1.600 37,652,880 1.5039 -7.69%
2019-01-31 0 22 0.195 0.180 0.195 62,153,648 1.625 1.500 1.625 1.375 1.692 40,154,520 1.5479 10.17%
2018-12-31 0 19 0.177 0.174 0.177 57,680,944 1.475 1.450 1.475 1.417 1.742 37,880,400 1.5227 0.57%
2018-11-30 0 22 0.176 0.173 0.177 73,792,920 1.467 1.442 1.475 1.425 1.658 49,616,160 1.4873 -2.22%
2018-10-31 0 21 0.180 0.173 0.180 67,484,910 1.500 1.442 1.500 1.408 1.958 42,779,040 1.5775 -17.81%
2018-09-28 0 19 0.219 0.214 0.219 73,886,344 1.825 1.783 1.825 1.375 2.125 47,072,369 1.5696 23.73%
2018-08-31 0 23 0.177 0.172 0.178 63,769,306 1.475 1.433 1.483 1.250 1.492 47,653,680 1.3382 11.32%
2018-07-31 0 21 0.159 0.150 0.160 43,496,744 1.325 1.250 1.333 1.233 1.417 32,692,800 1.3305 -5.36%
2018-06-29 0 20 0.168 0.161 0.168 45,019,940 1.400 1.342 1.400 1.292 1.525 31,407,360 1.4334 -6.15%
2018-05-31 0 21 0.179 0.175 0.179 72,872,706 1.492 1.458 1.492 0.917 1.600 59,768,400 1.2193 49.17%
2018-04-30 0 19 0.120 0.119 0.120 125,577,794 1.000 0.992 1.000 0.867 3.250 74,715,600 1.6807 -44.19%
2018-03-29 0 21 0.215 0.207 0.215 42,123,338 1.792 1.725 1.792 1.092 1.983 24,834,120 1.6962 45.27%
2018-02-28 0 18 0.148 0.143 0.148 5,792,112 1.233 1.192 1.233 0.892 1.275 5,533,200 1.0468 29.82%
2018-01-31 0 22 0.114 0.107 0.114 1,298,509 0.950 0.892 0.950 0.875 1.167 1,223,160 1.0616 -17.99%
2017-12-29 0 19 0.139 0.130 0.139 5,255,722 1.158 1.083 1.158 0.950 1.242 4,670,880 1.1252 1.46%
2017-11-30 0 22 0.137 0.137 0.138 17,182,711 1.142 1.142 1.150 1.142 1.375 14,527,200 1.1828 0.74%
2017-10-31 4 20 - - - 39,917,161 1.133 - - 0.792 1.233 37,336,119 1.0691 41.67%
2017-09-29 0 21 0.096 0.091 0.101 1,925,504 0.800 0.758 0.842 0.708 0.833 2,439,960 0.7892 10.34%
2017-08-31 0 22 0.087 0.087 0.140 1,310,479 0.725 0.725 1.167 0.667 0.875 1,654,440 0.7921 -11.22%
2017-07-31 0 21 0.098 0.098 0.099 9,879,654 0.817 0.817 0.825 0.692 0.958 11,964,600 0.8257 -16.24%
2017-06-30 0 22 0.117 0.116 0.126 9,485,267 0.975 0.967 1.050 0.758 1.333 8,956,956 1.0590 19.39%
2017-05-31 0 20 0.098 0.098 0.109 531,852 0.817 0.817 0.908 0.767 1.000 612,120 0.8689 -18.33%
2017-04-28 0 17 0.120 0.116 0.135 5,575,676 1.000 0.967 1.125 0.875 1.225 4,940,880 1.1285 -18.37%
2017-03-31 0 23 0.147 0.146 0.151 2,721,847 1.225 1.217 1.258 1.217 1.367 2,102,280 1.2947 -8.12%
2017-02-28 0 20 0.160 0.159 0.165 40,630,859 1.333 1.325 1.375 1.167 1.542 29,787,806 1.3640 10.34%
2017-01-27 0 19 0.145 0.145 0.146 21,659,378 1.208 1.208 1.217 1.167 1.400 16,531,200 1.3102 -3.97%
2016-12-30 0 20 0.151 0.147 0.160 17,384,703 1.258 1.225 1.333 1.100 1.517 12,671,640 1.3719 7.86%
2016-11-30 0 22 0.140 0.134 0.141 13,297,362 1.167 1.117 1.175 1.083 1.417 10,214,400 1.3018 -16.67%
2016-10-31 0 19 0.168 0.166 0.168 18,463,464 1.400 1.383 1.400 1.283 1.475 13,083,000 1.4113 -1.18%
2016-09-30 0 21 0.170 0.165 0.171 60,364,669 1.417 1.375 1.425 1.283 1.917 40,053,861 1.5071 -10.53%
2016-08-31 0 22 0.190 0.185 0.190 63,735,949 1.583 1.542 1.583 1.492 1.983 38,190,120 1.6689 -11.63%
2016-07-29 0 20 0.215 0.205 0.214 55,678,878 1.792 1.708 1.783 1.233 2.000 36,283,440 1.5346 39.61%
2016-06-30 0 21 0.154 0.154 0.156 57,961,114 1.283 1.283 1.300 1.217 2.075 39,158,640 1.4802 -26.67%
2016-05-31 0 21 0.210 0.210 0.212 46,999,731 1.750 1.750 1.767 1.633 2.708 21,737,760 2.1621 -14.63%
2016-04-29 0 20 0.246 0.245 0.250 5,387,126 2.050 2.042 2.083 1.966 2.208 2,584,606 2.0843 2.18%
2016-03-31 0 21 0.250 0.250 0.255 5,498,424 2.006 2.006 2.046 1.886 2.688 2,536,833 2.1674 -24.24%
2016-02-29 0 18 0.330 0.320 0.335 2,982,160 2.648 2.568 2.688 2.407 3.932 940,846 3.1697 -26.67%
2016-01-29 0 20 0.045 0.045 0.046 29,411,033 3.611 3.611 3.691 3.370 6.580 7,046,162 4.1741 -45.12%
2015-12-31 0 22 0.082 0.081 0.086 50,423,000 6.580 6.500 6.901 6.019 7.944 7,172,612 7.0299 -11.83%
2015-11-30 0 21 0.093 0.093 0.095 105,531,680 7.463 7.463 7.623 6.901 9.790 12,941,133 8.1547 -21.19%
2015-10-30 0 20 0.118 0.117 0.118 120,947,180 9.469 9.389 9.469 6.340 10.03 14,827,112 8.1572 45.68%
2015-09-30 0 20 0.081 0.081 0.082 28,703,776 6.500 6.500 6.580 5.377 7.944 4,305,987 6.6660 -5.81%
2015-08-31 0 21 0.086 0.085 0.088 39,978,554 6.901 6.821 7.062 5.938 11.07 4,724,219 8.4625 -38.13%
2015-07-31 0 22 0.139 0.138 0.139 350,867,038 11.15 11.07 11.15 4.414 20.06 28,189,209 12.447 -43.95%
2015-06-30 5 22 0.248 0.243 0.248 1,232,968,604 19.90 19.50 19.90 14.28 27.69 59,280,383 20.799 55.97%
2015-05-29 4 19 - - - 529,205,011 12.76 - - 9.228 14.28 47,386,942 11.168 7.43%
2015-04-30 0 19 0.148 0.147 0.148 125,167,327 11.88 11.80 11.88 8.346 12.28 12,735,636 9.8281 34.55%
2015-03-31 0 22 0.110 0.108 0.110 31,746,420 8.827 8.667 8.827 8.346 10.99 3,223,551 9.8483 -2.65%
2015-02-27 0 18 0.113 0.112 0.116 5,545,080 9.068 8.988 9.309 8.426 10.11 605,880 9.1521 -1.74%
2015-01-30 0 21 0.115 0.110 0.115 19,370,380 9.228 8.827 9.228 8.025 12.04 1,875,212 10.330 -14.81%
2014-12-31 0 21 0.810 0.790 0.810 37,481,397 10.83 10.57 10.83 9.897 12.44 3,396,910 11.034 -1.22%
2014-11-28 0 20 0.820 0.810 0.820 28,405,450 10.97 10.83 10.97 9.496 11.23 2,794,126 10.166 9.33%
2014-10-31 0 21 0.750 0.720 0.750 15,248,400 10.03 9.630 10.03 9.763 11.64 1,465,477 10.405 -5.06%
2014-09-30 0 21 0.790 0.780 0.800 29,415,400 10.57 10.43 10.70 9.362 12.04 2,698,795 10.899 2.60%
2014-08-29 3 21 0.770 0.750 0.830 68,029,084 10.30 10.03 11.10 5.283 15.92 7,620,473 8.9271 79.07%
2014-07-31 0 22 0.430 0.400 0.470 691,200 5.751 5.350 6.286 4.681 6.019 122,622 5.6369 21.13%
2014-06-30 0 20 0.355 0.320 0.440 57,000 4.748 4.280 5.885 4.748 4.815 11,963 4.7647 -7.79%
2014-05-30 0 20 0.385 0.305 0.440 378,500 5.149 4.079 5.885 4.681 5.149 74,769 5.0622 -1.28%
2014-04-30 0 20 0.390 0.335 0.460 259,200 5.216 4.480 6.152 4.480 6.152 47,852 5.4167 16.42%
2014-03-31 0 21 0.335 0.335 0.365 918,403 4.480 4.480 4.882 4.012 5.684 171,837 5.3446 -14.10%
2014-02-28 0 19 0.390 0.355 0.400 104,100 5.216 4.748 5.350 4.414 5.283 20,935 4.9724 8.33%
2014-01-30 0 21 0.360 0.305 0.400 134,600 4.815 4.079 5.350 4.681 5.216 26,917 5.0006 -6.49%
2013-12-31 0 20 0.385 0.350 0.420 895,100 5.149 4.681 5.617 4.681 6.085 165,988 5.3926 -8.33%
2013-11-29 0 21 0.420 0.400 0.420 1,661,500 5.617 5.350 5.617 4.414 6.286 302,068 5.5004 16.67%
2013-10-31 0 21 0.360 0.360 0.420 4,150,650 4.815 4.815 5.617 4.012 6.955 760,029 5.4612 16.13%
2013-09-30 0 20 0.310 0.295 0.330 569,505 4.146 3.945 4.414 3.745 5.350 139,389 4.0857 -1.59%
2013-08-30 0 21 0.315 0.290 0.315 1,409,150 4.213 3.879 4.213 3.812 6.019 301,320 4.6766 -28.41%
2013-07-31 0 22 0.440 0.405 0.445 5,089,100 5.885 5.417 5.952 3.090 6.821 945,083 5.3848 62.96%
2013-06-28 0 19 0.270 0.255 0.300 239,800 3.611 3.410 4.012 3.344 3.879 68,788 3.4861 1.89%
2013-05-31 0 21 0.265 0.265 0.295 730,970 3.544 3.544 3.945 3.210 5.283 180,942 4.0398 -29.33%
2013-04-30 0 20 0.375 0.300 0.375 86,032 5.015 4.012 5.015 4.882 5.550 16,539 5.2018 -2.60%
2013-03-28 0 20 0.385 0.285 0.385 6,538,164 5.149 3.812 5.149 4.146 10.03 985,079 6.6372 20.31%
2013-02-28 16 17 0.320 0.305 0.320 2,021,250 4.280 4.079 4.280 4.012 11.50 241,131 8.3824 31.15%
2013-01-31 22 22 - - - 0 3.263 - - - - 0 - 0.00%
2012-12-31 19 19 - - - 0 3.263 - - - - 0 - 0.00%
2012-11-30 22 22 - - - 0 3.263 - - - - 0 - 0.00%
2012-10-31 20 20 - - - 0 3.263 - - - - 0 - 0.00%
2012-09-28 20 20 - - - 0 3.263 - - - - 0 - 0.00%
2012-08-31 23 23 - - - 0 3.263 - - - - 0 - 0.00%
2012-07-31 21 21 - - - 0 3.263 - - - - 0 - 0.00%
2012-06-29 21 21 - - - 0 3.263 - - - - 0 - 0.00%
2012-05-31 22 22 - - - 0 3.263 - - - - 0 - 0.00%
2012-04-30 18 18 - - - 0 3.263 - - - - 0 - 0.00%
2012-03-30 22 22 - - - 0 3.263 - - - - 0 - 0.00%
2012-02-29 21 21 - - - 0 3.263 - - - - 0 - 0.00%
2012-01-31 18 18 - - - 0 3.263 - - - - 0 - 0.00%
2011-12-30 20 20 - - - 0 3.263 - - - - 0 - 0.00%
2011-11-30 22 22 - - - 0 3.263 - - - - 0 - 0.00%
2011-10-31 20 20 - - - 0 3.263 - - - - 0 - 0.00%
2011-09-30 20 20 - - - 0 3.263 - - - - 0 - 0.00%
2011-08-31 23 23 - - - 0 3.263 - - - - 0 - 0.00%
2011-07-29 20 20 - - - 0 3.263 - - - - 0 - 0.00%
2011-06-30 21 21 - - - 0 3.263 - - - - 0 - 0.00%
2011-05-31 20 20 - - - 0 3.263 - - - - 0 - 0.00%
2011-04-29 18 18 - - - 0 3.263 - - - - 0 - 0.00%
2011-03-31 23 23 - - - 0 3.263 - - - - 0 - 0.00%
2011-02-28 18 18 - - - 0 3.263 - - - - 0 - 0.00%
2011-01-31 21 21 - - - 0 3.263 - - - - 0 - 0.00%
2010-12-31 22 22 - - - 0 3.263 - - - - 0 - 0.00%
2010-11-30 22 22 - - - 0 3.263 - - - - 0 - 0.00%
2010-10-29 20 20 - - - 0 3.263 - - - - 0 - 0.00%
2010-09-30 21 21 - - - 0 3.263 - - - - 0 - 0.00%
2010-08-31 22 22 - - - 0 3.263 - - - - 0 - 0.00%
2010-07-30 21 21 - - - 0 3.263 - - - - 0 - 0.00%
2010-06-30 21 21 - - - 0 3.263 - - - - 0 - 0.00%
2010-05-31 20 20 - - - 0 3.263 - - - - 0 - 0.00%
2010-04-30 19 19 - - - 0 3.263 - - - - 0 - 0.00%
2010-03-31 23 23 - - - 0 3.263 - - - - 0 - 0.00%
2010-02-26 18 18 - - - 0 3.263 - - - - 0 - 0.00%
2010-01-29 20 20 - - - 0 3.263 - - - - 0 - 0.00%
2009-12-31 22 22 - - - 0 3.263 - - - - 0 - 0.00%
2009-11-30 21 21 - - - 0 3.263 - - - - 0 - 0.00%
2009-10-30 20 20 - - - 0 3.263 - - - - 0 - 0.00%
2009-09-30 22 22 - - - 0 3.263 - - - - 0 - 0.00%
2009-08-31 21 21 - - - 0 3.263 - - - - 0 - 0.00%
2009-07-31 22 22 - - - 0 3.263 - - - - 0 - 0.00%
2009-06-30 22 22 - - - 0 3.263 - - - - 0 - 0.00%
2009-05-29 19 19 - - - 0 3.263 - - - - 0 - 0.00%
2009-04-30 20 20 - - - 0 3.263 - - - - 0 - 0.00%
2009-03-31 22 22 - - - 0 3.263 - - - - 0 - 0.00%
2009-02-27 20 20 - - - 0 3.263 - - - - 0 - 0.00%
2009-01-30 18 18 - - - 0 3.263 - - - - 0 - 0.00%
2008-12-31 21 21 - - - 0 3.263 - - - - 0 - 0.00%
2008-11-28 20 20 - - - 0 3.263 - - - - 0 - 0.00%
2008-10-31 21 21 - - - 0 3.263 - - - - 0 - 0.00%
2008-09-30 21 21 - - - 0 3.263 - - - - 0 - 0.00%
2008-08-29 19 19 - - - 0 3.263 - - - - 0 - 0.00%
2008-07-31 22 22 - - - 0 3.263 - - - - 0 - 0.00%
2008-06-30 20 20 - - - 0 3.263 - - - - 0 - 0.00%
2008-05-30 20 20 - - - 0 3.263 - - - - 0 - 0.00%
2008-04-30 21 21 - - - 0 3.263 - - - - 0 - 0.00%
2008-03-31 19 19 - - - 0 3.263 - - - - 0 - 0.00%
2008-02-29 19 19 - - - 0 3.263 - - - - 0 - 0.00%
2008-01-31 22 22 - - - 0 3.263 - - - - 0 - 0.00%
2007-12-31 19 19 - - - 0 3.263 - - - - 0 - 0.00%
2007-11-30 22 22 - - - 0 3.263 - - - - 0 - 0.00%
2007-10-31 21 21 - - - 0 3.263 - - - - 0 - 0.00%
2007-09-28 19 19 - - - 0 3.263 - - - - 0 - 0.00%
2007-08-31 23 23 - - - 0 3.263 - - - - 0 - 0.00%
2007-07-31 21 21 - - - 0 3.263 - - - - 0 - 0.00%
2007-06-29 20 20 - - - 0 3.263 - - - - 0 - 0.00%
2007-05-31 21 21 - - - 0 3.263 - - - - 0 - 0.00%
2007-04-30 18 18 - - - 0 3.263 - - - - 0 - 0.00%
2007-03-30 7 22 - - - 2,076,370 3.263 - - 2.632 7.264 464,483 4.4703 -11.43%
2007-02-28 2 18 0.350 0.350 0.360 851,340 3.684 3.684 3.790 1.495 4.211 305,880 2.7833 105.88%
2007-01-31 0 22 0.170 0.145 0.190 974,102 1.790 1.526 2.000 1.421 1.895 636,157 1.5312 13.33%
2006-12-29 1 19 0.150 0.148 0.185 391,300 1.579 1.558 1.947 1.379 2.505 197,587 1.9804 11.11%
2006-11-30 5 22 - - - 1,350 1.421 - - 1.421 1.421 950 1.4211 1.50%
2006-10-31 0 20 0.133 - - 0 1.400 - - - - 0 - -3.62%
2006-09-29 0 21 0.138 - - 140,000 1.453 - - 1.474 1.474 94,994 1.4738 -1.43%
2006-08-31 0 23 0.140 - - 350,000 1.474 - - 1.474 1.474 237,484 1.4738 0.00%
2006-07-31 0 21 0.140 - - 0 1.474 - - - - 0 - 1.45%
2006-06-30 3 22 0.138 - - 0 1.453 - - - - 0 - 0.73%
2006-05-30 10 20 - - - 0 1.442 - - - - 0 - 0.00%
2006-04-28 0 17 0.137 0.136 - 51,150 1.442 1.432 - 1.442 1.484 35,148 1.4553 -0.72%
2006-03-31 0 23 0.138 - 0.138 0 1.453 - 1.453 - - 0 - -1.43%
2006-02-28 0 20 0.140 - - 0 1.474 - - - - 0 - 0.00%
2006-01-27 0 19 0.140 - - 0 1.474 - - - - 0 - -10.83%
2005-12-30 0 20 0.157 - 0.157 0 1.653 - 1.653 - - 0 - 0.00%
2005-11-30 0 22 0.157 - 0.165 208,200 1.653 - 1.737 1.474 1.684 140,591 1.4809 12.14%
2005-10-31 0 20 0.140 - - 484,550 1.474 - - 1.463 1.579 327,728 1.4785 -6.67%
2005-09-30 0 21 0.150 0.140 0.160 182,905 1.579 1.474 1.684 1.263 1.579 117,317 1.5591 -6.25%
2005-08-31 0 23 0.160 - 0.160 281,360 1.684 - 1.684 1.737 3.000 99,743 2.8208 -46.67%
2005-07-29 0 20 0.300 0.260 0.300 1,176,850 3.158 2.737 3.158 2.948 3.579 354,326 3.3214 -7.69%
2005-06-30 0 22 0.325 0.280 0.330 1,571,650 3.421 2.948 3.474 3.053 3.579 461,669 3.4043 -5.80%
2005-05-31 0 20 0.345 0.275 0.350 1,321,400 3.632 2.895 3.684 2.948 3.842 382,825 3.4517 -5.48%
2005-04-29 1 20 0.365 0.330 0.370 1,649,300 3.842 3.474 3.895 3.527 4.211 417,972 3.9460 -7.59%
2005-03-31 1 21 - - - 1,729,650 4.158 - - 4.000 4.527 405,623 4.2642 -2.47%
2005-02-28 0 17 0.405 0.380 0.410 1,730,500 4.263 4.000 4.316 4.053 4.579 398,974 4.3374 -3.57%
2005-01-31 0 21 0.420 0.395 0.420 2,164,250 4.421 4.158 4.421 4.211 5.000 461,669 4.6879 -12.50%
2004-12-31 2 22 0.480 0.450 0.490 2,022,450 5.053 4.737 5.158 4.685 5.053 411,323 4.9169 0.00%
2004-11-30 0 22 0.480 0.450 0.485 2,664,850 5.053 4.737 5.106 4.737 5.158 534,815 4.9828 0.00%
2004-10-29 0 19 0.480 0.465 0.480 2,182,000 5.053 4.895 5.053 4.685 5.053 446,470 4.8872 5.49%
2004-09-30 0 21 0.455 0.435 0.460 2,137,000 4.790 4.579 4.842 4.579 5.106 439,821 4.8588 -4.21%
2004-08-31 2 22 0.475 0.455 0.475 2,290,750 5.000 4.790 5.000 4.948 5.264 446,470 5.1308 -4.04%
2004-07-30 0 21 0.495 0.475 0.500 2,997,800 5.211 5.000 5.264 4.842 5.264 589,911 5.0818 1.02%
2004-06-30 0 21 0.490 0.480 0.495 2,659,400 5.158 5.053 5.211 5.053 5.369 511,066 5.2036 -3.92%
2004-05-31 0 20 0.510 0.500 0.510 2,786,500 5.369 5.264 5.369 5.158 5.685 509,166 5.4727 2.00%
2004-04-30 0 19 0.500 0.490 0.500 2,961,700 5.264 5.158 5.264 5.053 5.369 563,313 5.2576 0.00%
2004-03-31 0 23 0.500 0.490 0.510 8,530,650 5.264 5.158 5.369 5.053 5.685 1,599,694 5.3327 -7.41%
2004-02-27 0 20 0.540 0.530 0.540 18,896,700 5.685 5.579 5.685 5.264 6.316 3,258,284 5.7996 -5.26%
2004-01-30 0 14 0.570 0.560 0.570 55,000,100 6.000 5.895 6.000 4.474 6.316 9,616,212 5.7195

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top