Shandong Weigao Group Medical Polymer Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08199  2004-02-27  2010-07-28  2010-07-29
HK Main 01066  2010-07-29    
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 5.170 5.160 5.170 759,325,094 5.170 5.160 5.170 5.090 5.630 142,268,060 5.3373 -6.85%
2025-11-28 0 20 5.550 5.540 5.550 1,734,756,853 5.550 5.540 5.550 5.230 5.820 317,647,898 5.4613 2.21%
2025-10-31 0 20 5.430 5.420 5.430 1,934,536,794 5.430 5.420 5.430 5.330 6.181 341,047,418 5.6723 -4.75%
2025-09-30 0 22 5.810 5.790 5.810 2,307,786,227 5.701 5.681 5.701 5.416 5.946 408,426,229 5.6504 -1.02%
2025-08-29 0 21 5.870 5.860 5.870 1,835,008,986 5.759 5.750 5.759 5.622 7.231 283,059,831 6.4828 -15.05%
2025-07-31 0 22 6.910 6.910 6.940 1,881,937,941 6.780 6.780 6.809 5.651 7.251 290,029,594 6.4888 13.09%
2025-06-30 0 21 6.110 6.110 6.120 1,644,663,217 5.995 5.995 6.005 5.131 6.250 281,876,628 5.8347 11.59%
2025-05-30 0 20 5.610 5.600 5.610 1,220,642,484 5.372 5.363 5.372 5.267 6.062 218,901,150 5.5762 -1.75%
2025-04-30 0 19 5.710 5.690 5.710 1,102,739,980 5.468 5.449 5.468 4.913 5.976 202,863,002 5.4359 -4.19%
2025-03-31 0 21 5.960 5.960 5.970 1,402,481,126 5.708 5.708 5.717 4.616 5.803 268,600,102 5.2214 17.55%
2025-02-28 0 20 5.070 5.070 5.080 1,246,999,764 4.855 4.855 4.865 4.338 5.229 262,824,432 4.7446 4.32%
2025-01-28 0 19 4.860 4.850 4.860 590,462,269 4.654 4.645 4.654 3.917 4.673 142,178,665 4.1530 5.65%
2024-12-31 0 20 4.600 4.570 4.600 606,976,093 4.405 4.376 4.405 4.271 4.922 133,510,536 4.5463 2.22%
2024-11-29 0 21 4.500 4.500 4.510 804,216,713 4.309 4.309 4.319 4.089 4.980 179,994,087 4.4680 -7.22%
2024-10-31 0 21 4.850 4.850 4.860 1,416,420,239 4.645 4.645 4.654 4.463 6.132 276,032,999 5.1313 -11.86%
2024-09-30 0 19 5.620 5.610 5.620 1,141,215,989 5.270 5.260 5.270 3.713 5.570 258,945,203 4.4072 27.44%
2024-08-30 0 22 4.410 4.400 4.410 1,084,565,339 4.135 4.126 4.135 3.619 4.257 278,739,061 3.8910 11.65%
2024-07-31 0 22 3.950 3.940 3.950 844,769,504 3.704 3.694 3.704 3.376 3.966 229,567,883 3.6798 6.18%
2024-06-28 0 19 3.720 3.710 3.720 677,082,159 3.488 3.479 3.488 3.432 4.407 173,472,987 3.9031 -16.53%
2024-05-31 0 21 4.560 4.560 4.570 735,529,364 4.179 4.179 4.188 4.179 5.031 155,620,999 4.7264 -14.61%
2024-04-30 0 20 5.340 5.340 5.350 957,079,538 4.893 4.893 4.903 3.940 4.939 216,819,322 4.4142 9.43%
2024-03-28 0 20 4.880 4.880 4.900 681,540,997 4.472 4.472 4.490 4.197 4.866 149,567,931 4.5567 -4.13%
2024-02-29 0 19 5.090 5.080 5.090 1,079,961,910 4.664 4.655 4.664 4.105 5.049 235,712,238 4.5817 1.60%
2024-01-31 0 22 5.010 5.010 5.020 1,152,495,323 4.591 4.591 4.600 4.582 7.056 209,520,464 5.5006 -34.17%
2023-12-29 0 19 7.610 7.610 7.620 803,493,158 6.974 6.974 6.983 6.112 7.001 120,929,513 6.6443 2.70%
2023-11-30 0 22 7.410 7.410 7.420 1,209,638,370 6.790 6.790 6.799 6.470 7.349 174,261,685 6.9415 2.21%
2023-10-31 0 20 7.250 7.250 7.260 875,784,473 6.644 6.644 6.653 5.762 6.854 141,802,679 6.1761 7.92%
2023-09-29 0 19 6.880 6.870 6.880 1,083,845,857 6.156 6.147 6.156 6.039 7.095 166,564,672 6.5071 -11.79%
2023-08-31 0 23 7.800 7.790 7.800 1,829,395,310 6.979 6.970 6.979 6.594 9.126 242,078,716 7.5570 -22.31%
2023-07-31 0 20 10.04 10.04 10.06 1,009,338,154 8.983 8.983 9.001 8.938 9.609 108,320,964 9.3180 -1.95%
2023-06-30 0 21 10.24 10.24 10.26 1,579,228,902 9.162 9.162 9.180 8.822 11.06 163,086,790 9.6834 -10.90%
2023-05-31 0 21 11.58 11.56 11.58 1,173,377,657 10.28 10.27 10.28 9.999 12.25 105,070,497 11.168 -13.19%
2023-04-28 0 17 13.34 13.34 13.38 1,252,723,875 11.85 11.85 11.88 10.74 12.59 106,255,922 11.790 6.38%
2023-03-31 0 23 12.54 12.50 12.54 1,890,948,770 11.14 11.10 11.14 10.09 11.97 173,347,382 10.908 -0.95%
2023-02-28 0 20 12.66 12.66 12.70 1,369,283,651 11.24 11.24 11.28 11.15 12.36 116,252,749 11.779 -2.62%
2023-01-31 0 18 13.00 13.00 13.02 1,305,646,057 11.54 11.54 11.56 11.10 12.75 110,922,803 11.771 1.40%
2022-12-30 0 20 12.82 12.80 12.82 1,593,896,315 11.38 11.37 11.38 9.750 11.62 150,929,986 10.561 13.05%
2022-11-30 0 22 11.34 11.32 11.34 2,261,915,868 10.07 10.05 10.07 9.164 10.90 228,589,598 9.8951 4.81%
2022-10-31 0 20 10.82 10.80 10.82 2,348,072,636 9.608 9.591 9.608 8.800 11.37 229,024,332 10.253 3.40%
2022-09-30 0 21 10.56 10.54 10.56 1,300,883,040 9.292 9.275 9.292 7.567 9.785 145,411,879 8.9462 -1.31%
2022-08-31 0 23 10.70 10.68 10.70 936,973,618 9.415 9.398 9.415 8.210 9.433 107,278,997 8.7340 9.18%
2022-07-29 0 20 9.800 9.730 9.800 905,597,970 8.623 8.562 8.623 7.858 8.782 108,259,507 8.3651 7.46%
2022-06-30 0 21 9.120 9.110 9.120 1,243,468,315 8.025 8.016 8.025 6.627 8.386 170,314,781 7.3010 5.66%
2022-05-31 0 20 8.710 8.700 8.710 1,172,455,044 7.595 7.586 7.595 6.514 7.674 164,774,701 7.1155 3.32%
2022-04-29 0 18 8.430 8.430 8.440 1,039,259,606 7.351 7.351 7.360 6.618 7.839 142,193,776 7.3088 0.48%
2022-03-31 0 23 8.390 8.370 8.390 1,722,868,369 7.316 7.299 7.316 7.142 9.435 208,418,762 8.2664 -22.03%
2022-02-28 0 17 10.76 10.70 10.76 954,113,190 9.383 9.330 9.383 8.266 9.574 107,750,217 8.8549 12.79%
2022-01-31 0 21 9.540 9.500 9.540 1,281,281,419 8.319 8.284 8.319 7.621 9.243 148,382,193 8.6350 -1.95%
2021-12-31 0 22 9.730 9.720 9.730 1,893,980,342 8.484 8.476 8.484 8.022 9.853 216,218,610 8.7596 -11.71%
2021-11-30 0 22 11.02 11.00 11.02 1,709,243,475 9.609 9.592 9.609 9.313 11.58 167,482,433 10.206 -16.89%
2021-10-29 0 18 13.26 13.26 13.28 1,007,049,928 11.56 11.56 11.58 11.34 12.96 83,338,226 12.084 -4.74%
2021-09-30 0 21 13.92 13.88 13.92 2,049,909,832 12.14 12.10 12.14 10.81 12.26 175,990,560 11.648 9.49%
2021-08-31 0 22 12.80 12.76 12.80 2,645,866,482 11.09 11.05 11.09 10.38 12.77 228,648,026 11.572 -8.05%
2021-07-30 0 21 13.92 13.92 13.94 3,534,293,889 12.06 12.06 12.07 11.07 16.09 264,985,389 13.338 -23.18%
2021-06-30 0 21 18.12 18.12 18.14 4,403,033,993 15.69 15.69 15.71 14.26 17.88 277,506,802 15.866 5.72%
2021-05-31 0 20 17.14 17.12 17.14 4,842,057,807 14.84 14.83 14.84 13.61 16.25 324,697,473 14.913 -1.12%
2021-04-30 0 19 17.42 17.42 17.44 3,376,500,228 15.01 15.01 15.03 12.75 15.29 247,119,510 13.663 13.56%
2021-03-31 0 23 15.34 15.16 15.34 5,326,444,505 13.22 13.07 13.22 10.58 13.55 460,757,020 11.560 15.17%
2021-02-26 0 18 13.32 13.32 13.34 3,239,372,155 11.48 11.48 11.50 11.26 14.03 258,480,659 12.532 -8.14%
2021-01-29 0 20 14.50 14.50 14.52 5,322,937,813 12.50 12.50 12.51 12.08 15.36 393,641,143 13.522 -17.24%
2020-12-31 0 22 17.52 17.50 17.52 4,367,888,346 15.10 15.08 15.10 11.93 15.29 327,912,866 13.320 9.23%
2020-11-30 0 21 16.04 16.02 16.04 5,909,443,330 13.82 13.81 13.82 12.08 14.79 440,201,155 13.424 7.08%
2020-10-30 0 18 14.98 14.94 14.98 3,878,195,192 12.91 12.88 12.91 12.63 14.46 288,196,562 13.457 -2.53%
2020-09-30 0 22 15.44 15.44 15.48 5,898,761,023 13.24 13.24 13.28 12.85 16.97 407,346,613 14.481 -14.70%
2020-08-31 0 21 18.10 18.08 18.10 9,010,622,432 15.53 15.51 15.53 14.53 19.47 546,572,227 16.486 -8.12%
2020-07-31 0 22 19.70 19.68 19.70 11,395,024,059 16.90 16.88 16.90 14.72 18.68 688,753,331 16.544 14.67%
2020-06-30 0 21 17.24 17.24 17.32 8,850,147,289 14.74 14.74 14.81 11.39 15.30 655,147,288 13.509 27.14%
2020-05-29 0 20 13.56 13.54 13.56 5,745,910,390 11.59 11.57 11.59 9.608 12.27 517,562,046 11.102 14.72%
2020-04-29 0 19 11.82 11.80 11.82 3,180,164,361 10.10 10.09 10.10 7.864 11.01 326,774,436 9.7320 20.61%
2020-03-31 0 22 9.800 9.800 9.810 2,931,918,518 8.377 8.377 8.386 7.403 10.05 345,599,509 8.4836 -2.39%
2020-02-28 0 20 10.04 10.04 10.08 2,170,459,843 8.582 8.582 8.616 7.907 9.146 276,115,633 7.8607 8.07%
2020-01-31 0 20 9.290 9.280 9.290 1,414,333,641 7.941 7.932 7.941 7.420 8.890 175,497,810 8.0590 -0.54%
2019-12-31 0 20 9.340 9.330 9.340 997,900,427 7.984 7.975 7.984 7.462 8.112 129,316,297 7.7167 -1.16%
2019-11-29 0 21 9.450 9.430 9.450 2,213,844,081 8.078 8.061 8.078 7.574 8.695 271,476,371 8.1548 5.59%
2019-10-31 0 21 9.010 9.010 9.030 1,054,324,915 7.650 7.650 7.667 6.827 7.752 145,182,112 7.2621 11.65%
2019-09-30 0 21 8.070 8.060 8.070 1,292,751,883 6.852 6.844 6.852 5.646 7.633 180,093,255 7.1782 -0.25%
2019-08-30 0 22 8.090 8.090 8.100 1,351,250,030 6.869 6.869 6.878 5.494 7.124 216,894,421 6.2300 7.58%
2019-07-31 0 22 7.520 7.500 7.560 2,171,506,529 6.385 6.368 6.419 5.760 6.572 352,662,980 6.1575 7.10%
2019-06-28 0 19 7.080 7.080 7.090 1,635,969,731 5.962 5.962 5.970 5.574 6.417 272,328,172 6.0073 3.81%
2019-05-31 0 21 6.820 6.800 6.820 1,012,265,050 5.743 5.726 5.743 5.423 6.568 169,987,777 5.9549 -11.43%
2019-04-30 0 19 7.700 7.680 7.700 1,178,075,284 6.484 6.467 6.484 5.650 6.635 192,514,593 6.1194 2.67%
2019-03-29 0 21 7.500 7.500 7.510 1,067,233,779 6.316 6.316 6.324 5.667 6.812 171,653,741 6.2174 9.97%
2019-02-28 0 17 6.820 6.810 6.820 616,090,467 5.743 5.734 5.743 5.389 6.273 105,505,461 5.8394 4.12%
2019-01-31 0 22 6.550 6.540 6.550 788,520,741 5.516 5.507 5.516 4.825 5.583 150,780,150 5.2296 3.31%
2018-12-31 0 19 6.340 6.340 6.360 1,025,273,527 5.339 5.339 5.356 5.010 6.373 183,068,294 5.6005 -13.03%
2018-11-30 0 22 7.350 7.350 7.380 964,253,464 6.139 6.139 6.164 5.679 6.314 158,915,185 6.0677 4.85%
2018-10-31 0 21 7.010 7.000 7.010 1,128,703,346 5.855 5.847 5.855 5.429 6.465 191,693,284 5.8881 -9.31%
2018-09-28 0 19 7.730 7.710 7.730 2,368,183,982 6.456 6.440 6.456 6.014 6.807 370,487,525 6.3921 4.04%
2018-08-31 0 23 7.430 7.400 7.430 2,292,922,434 6.206 6.181 6.206 4.619 6.582 416,778,262 5.5015 23.83%
2018-07-31 0 21 6.000 5.980 6.000 1,299,849,385 5.011 4.995 5.011 4.360 5.563 261,139,999 4.9776 8.11%
2018-06-29 0 20 5.550 5.550 5.560 1,234,702,071 4.635 4.635 4.644 4.435 5.634 244,008,234 5.0601 -17.00%
2018-05-31 0 21 6.750 6.740 6.750 2,174,212,686 5.585 5.576 5.585 4.021 5.792 431,506,070 5.0387 39.46%
2018-04-30 0 19 4.840 4.840 4.850 596,426,704 4.004 4.004 4.013 3.947 4.360 144,759,131 4.1201 -7.46%
2018-03-29 0 21 5.230 5.220 5.230 445,587,530 4.327 4.319 4.327 4.095 4.592 101,463,060 4.3916 -2.24%
2018-02-28 0 18 5.350 5.330 5.350 513,772,166 4.426 4.410 4.426 4.062 4.898 117,919,183 4.3570 -7.60%
2018-01-31 0 22 5.790 5.780 5.790 657,791,805 4.790 4.782 4.790 4.575 5.337 132,580,579 4.9614 1.76%
2017-12-29 0 19 5.690 5.680 5.710 273,275,537 4.708 4.699 4.724 4.236 4.741 60,927,198 4.4853 6.36%
2017-11-30 0 22 5.350 5.350 5.370 417,313,408 4.426 4.426 4.443 4.426 4.848 90,003,673 4.6366 -4.46%
2017-10-31 0 20 5.600 5.600 5.630 367,029,749 4.633 4.633 4.658 4.509 4.928 78,396,292 4.6817 2.19%
2017-09-29 0 21 5.530 5.530 5.540 365,834,545 4.534 4.534 4.542 4.436 5.141 77,070,625 4.7467 -11.52%
2017-08-31 0 22 6.250 6.190 6.250 377,438,113 5.124 5.075 5.124 4.911 5.313 74,111,533 5.0928 -0.79%
2017-07-31 0 21 6.300 6.290 6.300 409,607,105 5.165 5.157 5.165 4.780 5.354 81,672,758 5.0152 2.77%
2017-06-30 0 22 6.130 6.110 6.130 475,179,508 5.026 5.010 5.026 4.731 5.272 95,209,513 4.9909 1.04%
2017-05-31 0 20 6.120 6.110 6.120 527,241,874 4.975 4.966 4.975 4.568 5.040 108,671,442 4.8517 7.94%
2017-04-28 0 17 5.670 5.650 5.670 729,709,793 4.609 4.592 4.609 4.284 4.682 162,387,985 4.4936 1.98%
2017-03-31 0 23 5.560 5.530 5.560 593,218,744 4.519 4.495 4.519 3.658 4.552 145,426,333 4.0792 19.06%
2017-02-28 0 20 4.670 4.670 4.690 387,539,057 3.796 3.796 3.812 3.788 4.194 96,622,053 4.0109 -8.25%
2017-01-27 0 19 5.090 5.090 5.110 338,694,517 4.137 4.137 4.154 4.097 4.341 79,826,283 4.2429 -1.74%
2016-12-30 0 20 5.180 5.130 5.180 260,164,020 4.210 4.170 4.210 3.942 4.471 62,394,233 4.1697 -3.36%
2016-11-30 0 22 5.360 5.360 5.400 374,930,313 4.357 4.357 4.389 3.906 4.357 91,318,813 4.1057 6.90%
2016-10-31 0 19 5.060 5.060 5.080 470,312,955 4.075 4.075 4.092 4.019 4.567 110,755,643 4.2464 -2.69%
2016-09-30 0 21 5.200 5.190 5.200 510,006,223 4.188 4.180 4.188 3.963 4.390 122,730,587 4.1555 3.59%
2016-08-31 0 22 5.020 5.020 5.030 545,647,384 4.043 4.043 4.051 3.479 4.083 143,387,782 3.8054 15.94%
2016-07-29 0 20 4.330 4.300 4.330 433,524,656 3.487 3.463 3.487 3.399 3.697 121,879,833 3.5570 -1.81%
2016-06-30 0 21 4.410 4.390 4.410 412,791,444 3.552 3.536 3.552 3.366 3.661 117,182,867 3.5226 -0.15%
2016-05-31 0 21 4.460 4.470 4.520 575,688,475 3.557 3.565 3.605 3.413 3.780 161,086,839 3.5738 -4.50%
2016-04-29 0 20 4.670 4.670 4.680 549,541,251 3.725 3.725 3.732 3.701 4.052 141,971,167 3.8708 -5.47%
2016-03-31 0 21 4.940 4.930 4.950 1,139,007,404 3.940 3.932 3.948 3.756 4.291 284,679,351 4.0010 -1.20%
2016-02-29 0 18 5.000 4.980 5.020 602,406,507 3.988 3.972 4.004 3.820 4.458 149,209,776 4.0373 0.81%
2016-01-29 0 20 4.960 4.910 4.960 392,807,477 3.956 3.916 3.956 3.605 4.299 99,760,443 3.9375 -6.94%
2015-12-31 0 22 5.330 5.320 5.370 423,430,278 4.251 4.243 4.283 4.083 4.682 96,523,224 4.3868 -3.09%
2015-11-30 0 21 5.500 5.520 5.550 870,590,445 4.386 4.402 4.426 4.227 4.849 193,725,320 4.4939 2.23%
2015-10-30 0 20 5.380 5.360 5.390 768,228,474 4.291 4.275 4.299 3.938 4.554 178,286,410 4.3090 11.20%
2015-09-30 0 20 4.880 4.860 4.890 1,006,045,245 3.859 3.843 3.866 3.740 4.728 231,110,080 4.3531 -9.96%
2015-08-31 0 21 5.420 5.430 5.440 842,403,308 4.285 4.293 4.301 3.574 4.309 215,154,483 3.9153 4.23%
2015-07-31 0 22 5.200 5.170 5.210 987,271,148 4.112 4.088 4.119 3.250 4.586 242,315,922 4.0743 -10.19%
2015-06-30 0 22 5.790 5.730 5.800 2,589,638,579 4.578 4.531 4.586 4.293 5.468 558,054,611 4.6405 -14.55%
2015-05-29 0 19 6.830 6.820 6.860 1,205,572,278 5.358 5.350 5.381 5.052 5.868 224,387,096 5.3727 -4.87%
2015-04-30 0 19 7.180 7.150 7.210 3,038,889,789 5.632 5.609 5.656 5.358 6.668 528,729,739 5.7475 5.12%
2015-03-31 0 22 6.830 6.820 6.840 1,369,774,787 5.358 5.350 5.366 4.628 5.413 275,924,873 4.9643 6.89%
2015-02-27 0 18 6.390 6.350 6.390 767,461,895 5.013 4.981 5.013 4.440 5.311 154,744,820 4.9595 4.93%
2015-01-30 0 21 6.090 6.080 6.140 925,869,606 4.777 4.769 4.816 4.479 5.060 195,329,076 4.7401 -2.72%
2014-12-31 0 21 6.260 6.250 6.300 917,440,783 4.911 4.903 4.942 4.550 5.405 185,845,631 4.9366 -8.88%
2014-11-28 0 20 6.870 6.830 6.870 1,811,908,259 5.389 5.358 5.389 5.319 6.965 306,234,318 5.9167 -11.74%
2014-10-31 0 21 7.820 7.820 7.870 970,663,027 6.106 6.106 6.145 5.645 6.207 164,789,709 5.8903 1.82%
2014-09-30 0 21 7.680 7.670 7.710 886,604,865 5.996 5.989 6.020 5.856 6.480 142,878,377 6.2053 -2.17%
2014-08-29 0 21 7.850 7.820 7.870 652,320,678 6.129 6.106 6.145 5.871 6.363 107,148,325 6.0880 -2.48%
2014-07-31 0 22 8.050 8.050 8.070 1,130,881,052 6.285 6.285 6.301 5.903 6.590 182,046,936 6.2120 6.34%
2014-06-30 0 20 7.570 7.550 7.580 998,239,501 5.910 5.895 5.918 5.458 5.987 175,637,963 5.6835 0.94%
2014-05-30 0 20 7.540 7.440 7.590 982,399,832 5.855 5.778 5.894 5.677 6.601 161,481,258 6.0837 -3.33%
2014-04-30 0 20 7.800 7.790 7.800 829,833,564 6.057 6.049 6.057 6.042 6.911 130,805,155 6.3440 -11.76%
2014-03-31 0 21 8.840 8.810 8.860 1,638,750,936 6.865 6.842 6.880 6.383 7.781 234,832,315 6.9784 -10.71%
2014-02-28 0 19 9.900 9.880 9.950 1,100,986,547 7.688 7.672 7.727 6.989 7.750 148,524,472 7.4128 8.79%
2014-01-30 0 21 9.100 9.070 9.100 1,330,063,445 7.067 7.043 7.067 6.950 8.201 172,504,991 7.7103 -13.00%
2013-12-31 0 20 10.46 10.44 10.50 1,311,277,193 8.123 8.107 8.154 7.416 8.698 162,972,150 8.0460 -1.13%
2013-11-29 0 21 10.58 10.54 10.60 2,791,423,542 8.216 8.185 8.232 5.299 8.247 406,684,227 6.8639 45.88%
2013-10-31 0 21 7.280 7.260 7.280 1,506,727,469 5.632 5.617 5.632 5.261 6.065 267,589,911 5.6307 -4.34%
2013-09-30 0 20 7.610 7.610 7.620 1,286,548,446 5.887 5.887 5.895 5.663 7.272 204,642,889 6.2868 4.10%
2013-08-30 0 21 7.310 7.250 7.330 1,415,874,403 5.655 5.609 5.671 5.315 6.568 246,354,563 5.7473 -0.27%
2013-07-31 0 22 7.330 7.320 7.360 1,681,552,609 5.671 5.663 5.694 5.462 7.002 281,314,316 5.9775 -13.56%
2013-06-28 0 19 8.480 8.460 8.470 2,201,976,728 6.561 6.545 6.553 6.321 8.245 298,601,103 7.3743 -12.32%
2013-05-31 0 21 9.710 9.780 9.800 1,168,470,240 7.482 7.536 7.551 5.679 7.551 184,305,336 6.3399 30.34%
2013-04-30 0 20 7.450 7.420 7.450 1,807,581,940 5.741 5.717 5.741 5.009 5.864 339,948,550 5.3172 5.97%
2013-03-28 0 20 7.030 7.000 7.040 1,861,317,849 5.417 5.394 5.425 5.217 5.979 327,677,443 5.6803 -2.50%
2013-02-28 0 17 7.210 7.190 7.210 1,477,087,498 5.556 5.540 5.556 5.509 5.972 259,478,486 5.6925 -3.61%
2013-01-31 0 22 7.480 7.460 7.480 2,988,786,994 5.764 5.748 5.764 5.440 6.056 512,546,099 5.8313 -2.98%
2012-12-31 0 19 7.710 7.690 7.710 2,001,879,674 5.941 5.925 5.941 5.694 6.596 331,298,246 6.0425 -3.75%
2012-11-30 0 22 8.010 8.000 8.070 1,832,090,012 6.172 6.164 6.218 6.087 8.491 274,324,325 6.6786 -23.57%
2012-10-31 0 20 10.48 10.44 10.48 1,373,084,354 8.075 8.044 8.075 7.476 8.734 176,810,974 7.7658 5.00%
2012-09-28 0 20 10.02 10.02 10.04 992,677,470 7.691 7.691 7.706 6.363 7.829 139,690,506 7.1063 17.33%
2012-08-31 0 23 8.540 8.530 8.550 692,862,148 6.555 6.547 6.562 6.347 7.077 104,887,253 6.6058 -1.27%
2012-07-31 0 21 8.650 8.620 8.650 777,038,034 6.639 6.616 6.639 6.278 6.992 117,066,414 6.6376 1.29%
2012-06-29 0 21 8.540 8.520 8.540 912,102,933 6.555 6.539 6.555 5.565 6.892 144,636,300 6.3062 7.29%
2012-05-31 0 22 7.960 7.870 7.920 602,151,780 6.110 6.040 6.079 5.611 6.875 96,182,015 6.2605 -10.84%
2012-04-30 0 18 8.970 8.960 8.980 604,401,975 6.852 6.845 6.860 6.142 6.952 93,013,897 6.4980 1.13%
2012-03-30 0 22 8.870 8.820 8.840 1,047,383,944 6.776 6.738 6.753 5.531 7.242 168,234,509 6.2257 14.60%
2012-02-29 0 21 7.740 7.680 7.730 933,689,129 5.913 5.867 5.905 5.317 6.111 163,778,699 5.7009 8.40%
2012-01-31 0 18 7.140 7.100 7.130 793,851,274 5.454 5.424 5.447 4.622 5.683 154,527,093 5.1373 2.15%
2011-12-30 0 20 6.990 6.980 7.000 1,490,089,438 5.340 5.332 5.347 4.499 5.806 301,116,073 4.9486 7.04%
2011-11-30 0 22 6.530 6.520 6.570 1,712,686,462 4.988 4.981 5.019 4.347 6.417 327,652,385 5.2271 -20.07%
2011-10-31 0 20 8.170 8.130 8.160 616,777,122 6.241 6.211 6.233 5.760 7.243 96,478,546 6.3929 -6.36%
2011-09-30 0 20 8.760 8.750 8.800 807,789,878 6.665 6.657 6.695 6.239 7.609 118,630,870 6.8093 -10.70%
2011-08-31 0 23 9.810 9.770 9.850 1,321,679,090 7.464 7.434 7.494 6.384 8.369 186,744,067 7.0775 -7.97%
2011-07-29 0 20 10.66 10.64 10.74 1,176,761,713 8.111 8.095 8.172 7.928 9.130 139,465,795 8.4376 -4.99%
2011-06-30 0 21 11.22 11.12 11.28 1,074,009,460 8.537 8.461 8.582 7.806 8.902 126,794,981 8.4704 8.93%
2011-05-31 0 20 10.30 10.28 10.30 798,936,144 7.837 7.822 7.837 7.502 9.267 97,204,526 8.2191 -2.88%
2011-04-29 0 18 21.30 21.10 21.30 1,042,481,845 8.069 7.993 8.069 7.842 8.675 128,019,999 8.1431 -4.05%
2011-03-31 0 23 22.20 22.15 22.25 829,474,116 8.410 8.391 8.429 6.478 8.713 110,952,392 7.4759 15.62%
2011-02-28 0 18 19.20 18.94 19.22 646,682,194 7.273 7.175 7.281 6.743 7.633 91,234,980 7.0881 -4.95%
2011-01-31 0 21 20.20 20.10 20.20 740,542,251 7.652 7.614 7.652 6.470 8.334 104,030,270 7.1185 -8.39%
2010-12-31 0 22 22.05 21.90 22.30 613,640,930 8.353 8.296 8.448 7.289 9.281 75,674,924 8.1089 3.28%
2010-11-30 0 22 21.35 21.45 21.85 883,974,384 8.088 8.126 8.277 6.788 8.277 117,474,710 7.5248 3.89%
2010-10-29 0 20 20.55 20.20 20.55 637,794,079 7.785 7.652 7.785 7.152 8.637 80,911,822 7.8826 -7.01%
2010-09-30 0 21 22.10 22.00 22.60 936,652,185 8.372 8.334 8.561 7.217 8.789 115,513,198 8.1086 13.92%
2010-08-31 0 22 38.80 38.35 38.95 502,511,050 7.349 7.264 7.378 6.383 7.510 72,660,721 6.9159 10.86%
2010-07-30 0 21 35.00 34.75 35.45 475,085,645 6.629 6.582 6.715 5.853 7.198 74,732,910 6.3571 2.34%
2010-06-30 0 21 34.20 34.15 34.65 423,412,635 6.478 6.468 6.563 5.578 7.093 65,780,121 6.4368 14.96%
2010-05-31 0 20 29.75 29.60 29.75 648,732,806 5.635 5.607 5.635 5.540 7.539 105,445,165 6.1523 -18.38%
2010-04-30 0 19 36.45 35.80 37.00 535,780,331 6.904 6.781 7.008 5.910 7.084 83,221,124 6.4380 12.89%
2010-03-31 0 23 32.40 32.20 32.40 608,886,983 6.116 6.078 6.116 5.314 6.172 107,277,710 5.6758 8.00%
2010-02-26 0 18 30.00 29.65 30.00 469,245,292 5.663 5.597 5.663 4.766 5.880 89,363,494 5.2510 5.63%
2010-01-29 0 20 28.40 28.30 28.60 732,791,565 5.361 5.342 5.399 4.823 5.852 138,403,155 5.2946 9.65%
2009-12-31 0 22 25.90 25.85 26.05 406,175,688 4.889 4.879 4.917 4.719 5.521 80,726,140 5.0315 -5.47%
2009-11-30 0 21 27.40 27.70 28.00 540,832,712 5.172 5.229 5.285 4.870 5.474 104,627,780 5.1691 -0.54%
2009-10-30 0 20 27.55 27.35 27.65 797,351,477 5.200 5.163 5.219 4.842 5.757 154,440,777 5.1628 7.62%
2009-09-30 0 22 25.60 25.60 25.75 676,070,104 4.832 4.832 4.861 3.855 4.974 151,563,798 4.4606 22.37%
2009-08-31 0 21 21.00 20.75 21.00 624,742,263 3.949 3.902 3.949 3.422 4.193 162,921,439 3.8346 3.45%
2009-07-31 0 22 20.30 20.00 20.30 331,657,691 3.817 3.761 3.817 3.475 4.081 89,986,447 3.6856 2.01%
2009-06-30 0 22 19.90 19.90 19.92 596,124,405 3.742 3.742 3.746 3.046 3.855 171,348,836 3.4790 7.10%
2009-05-29 0 19 18.58 18.24 18.26 1,090,073,775 3.494 3.430 3.434 2.745 3.940 315,909,857 3.4506 26.91%
2009-04-30 0 20 14.64 14.64 14.66 233,880,146 2.753 2.753 2.757 2.592 3.054 85,633,941 2.7312 6.85%
2009-03-31 0 22 13.80 13.80 13.98 492,858,685 2.577 2.577 2.610 2.203 2.726 194,669,578 2.5318 5.67%
2009-02-27 0 20 13.06 12.94 13.00 286,219,554 2.438 2.416 2.427 2.334 2.606 116,847,147 2.4495 -1.80%
2009-01-30 0 18 13.30 13.30 13.32 149,148,897 2.483 2.483 2.487 2.076 2.651 65,410,220 2.2802 13.10%
2008-12-31 0 21 11.76 11.76 11.86 114,004,091 2.196 2.196 2.214 1.878 2.240 55,860,004 2.0409 6.91%
2008-11-28 0 20 11.00 10.58 11.00 198,525,770 2.054 1.975 2.054 1.617 2.203 113,396,424 1.7507 19.57%
2008-10-31 7 21 9.200 9.200 9.410 248,925,220 1.718 1.718 1.757 1.075 2.166 154,615,907 1.6100 -20.00%
2008-09-30 0 21 11.50 11.50 11.52 274,725,193 2.147 2.147 2.151 1.680 2.390 126,979,869 2.1635 -3.66%
2008-08-29 0 19 12.00 11.50 12.00 164,844,636 2.229 2.136 2.229 1.931 2.299 77,801,845 2.1188 14.07%
2008-07-31 0 22 10.52 10.52 10.60 318,220,448 1.954 1.954 1.969 1.766 2.136 170,635,118 1.8649 -6.74%
2008-06-30 0 20 11.28 11.22 11.28 222,276,517 2.095 2.084 2.095 2.043 2.481 98,095,446 2.2659 -11.88%
2008-05-30 0 20 12.80 12.80 13.00 209,377,252 2.377 2.377 2.414 2.355 2.749 84,498,180 2.4779 0.95%
2008-04-30 0 21 12.68 12.68 12.80 210,854,751 2.355 2.355 2.377 1.692 2.424 105,203,794 2.0043 37.66%
2008-03-31 0 19 9.260 9.100 9.260 392,312,208 1.711 1.681 1.711 1.352 2.195 230,658,777 1.7008 -23.47%
2008-02-29 0 19 12.10 11.92 12.10 110,153,344 2.235 2.202 2.235 2.198 2.586 45,349,261 2.4290 -8.05%
2008-01-31 2 22 13.16 13.14 13.30 395,942,914 2.431 2.428 2.457 1.907 3.325 152,065,194 2.6038 -26.89%
2007-12-31 5 19 18.00 17.98 18.06 145,957,160 3.325 3.322 3.336 3.196 3.577 43,710,777 3.3392 -3.02%
2007-11-30 0 22 18.56 18.12 18.56 315,436,014 3.429 3.348 3.429 2.882 3.473 101,417,322 3.1103 7.91%
2007-10-31 0 21 17.20 17.00 17.20 385,570,759 3.178 3.141 3.178 3.037 3.695 116,258,769 3.3165 -13.83%
2007-09-28 0 19 19.96 19.72 19.96 381,977,047 3.687 3.643 3.687 3.023 3.935 112,018,857 3.4099 19.06%
2007-08-31 0 23 16.80 15.90 16.80 703,785,017 3.097 2.931 3.097 2.028 3.613 236,985,984 2.9697 -14.20%
2007-07-31 0 21 19.58 19.58 19.60 364,895,590 3.610 3.610 3.613 3.175 4.526 103,374,477 3.5298 11.25%
2007-06-29 0 20 17.60 17.50 17.60 350,618,285 3.245 3.226 3.245 2.747 3.411 116,211,020 3.0171 18.92%
2007-05-31 0 21 14.80 14.80 15.20 391,323,260 2.728 2.728 2.802 2.511 2.964 147,247,148 2.6576 7.40%
2007-04-30 1 18 13.78 13.62 13.78 161,618,883 2.540 2.511 2.540 2.334 2.784 62,864,698 2.5709 5.94%
2007-03-30 1 22 13.04 13.02 13.08 424,885,311 2.398 2.394 2.405 1.802 2.519 192,292,594 2.2096 14.39%
2007-02-28 0 18 11.40 11.30 11.50 215,944,952 2.096 2.078 2.115 1.857 2.299 105,124,338 2.0542 12.20%
2007-01-31 0 22 10.16 10.10 10.18 172,630,768 1.868 1.857 1.872 1.523 2.107 99,098,123 1.7420 22.71%
2006-12-29 0 19 8.280 8.200 8.240 116,621,069 1.523 1.508 1.515 1.453 1.618 76,846,642 1.5176 -3.16%
2006-11-30 1 22 8.550 8.540 8.550 190,404,471 1.572 1.570 1.572 1.081 1.576 138,855,265 1.3712 45.41%
2006-10-31 2 20 - - - 92,232,716 1.081 - - 0.883 1.085 92,509,635 0.9970 17.60%
2006-09-29 0 21 5.000 5.000 5.010 53,775,080 0.919 0.919 0.921 0.828 0.919 59,386,659 0.9055 0.20%
2006-08-31 0 23 4.990 4.880 5.000 29,794,740 0.918 0.897 0.919 0.843 0.941 33,153,976 0.8987 7.06%
2006-07-31 0 21 4.680 4.600 4.680 26,249,700 0.857 0.843 0.857 0.806 0.879 31,033,968 0.8458 5.17%
2006-06-30 0 22 4.450 4.675 4.700 114,676,601 0.815 0.856 0.861 0.733 0.879 144,552,825 0.7933 2.89%
2006-05-30 0 20 4.325 4.300 4.375 131,006,507 0.792 0.788 0.801 0.696 0.879 161,727,156 0.8100 4.22%
2006-04-28 0 17 4.150 4.150 4.175 66,567,830 0.760 0.760 0.765 0.692 0.788 90,200,797 0.7380 9.04%
2006-03-31 0 23 3.825 3.825 3.850 120,943,020 0.697 0.697 0.702 0.446 0.702 204,124,869 0.5925 53.00%
2006-02-28 0 20 2.500 2.475 2.500 45,398,050 0.456 0.451 0.456 0.374 0.474 105,149,366 0.4317 4.17%
2006-01-27 0 19 2.400 2.375 2.400 86,123,032 0.437 0.433 0.437 0.304 0.446 210,518,227 0.4091 41.18%
2005-12-30 0 20 1.700 1.700 1.720 12,954,150 0.310 0.310 0.313 0.273 0.330 43,910,094 0.2950 6.25%
2005-11-30 0 22 1.600 1.650 - 19,013,680 0.292 0.301 - 0.239 0.292 73,070,084 0.2602 20.30%
2005-10-31 0 20 1.330 1.300 1.330 15,973,800 0.242 0.237 0.242 0.217 0.257 67,966,812 0.2350 10.83%
2005-09-30 0 21 1.200 1.180 1.200 13,216,040 0.219 0.215 0.219 0.195 0.226 62,951,337 0.2099 13.21%
2005-08-31 0 23 1.060 1.060 1.070 8,484,580 0.193 0.193 0.195 0.184 0.199 44,779,891 0.1895 -2.72%
2005-07-29 0 20 1.100 1.060 1.200 10,744,699 0.199 0.191 0.217 0.188 0.220 53,910,673 0.1993 -2.65%
2005-06-30 0 22 1.130 1.130 1.200 6,647,460 0.204 0.204 0.217 0.179 0.208 35,336,640 0.1881 10.78%
2005-05-31 0 20 1.020 0.990 1.020 1,614,440 0.184 0.179 0.184 0.179 0.188 8,730,294 0.1849 0.00%
2005-04-29 0 20 1.020 1.010 1.020 4,700,680 0.184 0.182 0.184 0.175 0.196 25,191,505 0.1866 -1.69%
2005-03-31 0 21 1.050 1.050 1.060 11,345,690 0.187 0.187 0.189 0.157 0.196 61,865,955 0.1834 19.32%
2005-02-28 0 17 0.880 0.870 0.900 8,173,901 0.157 0.155 0.161 0.144 0.159 54,223,302 0.1507 7.32%
2005-01-31 0 21 0.820 0.810 0.820 3,921,320 0.146 0.144 0.146 0.137 0.153 26,851,908 0.1460 -4.65%
2004-12-31 0 22 0.860 0.810 0.860 4,154,420 0.153 0.144 0.153 0.137 0.153 28,668,196 0.1449 6.17%
2004-11-30 0 22 0.810 0.810 0.830 15,892,400 0.144 0.144 0.148 0.128 0.150 116,107,875 0.1369 9.46%
2004-10-29 0 19 0.740 0.730 0.750 11,684,920 0.132 0.130 0.134 0.120 0.132 94,514,232 0.1236 12.12%
2004-09-30 0 21 0.660 0.660 0.670 5,990,400 0.118 0.118 0.120 0.111 0.128 50,818,219 0.1179 4.20%
2004-08-31 0 22 0.640 0.630 0.640 15,067,600 0.113 0.111 0.113 0.108 0.117 133,245,553 0.1131 0.00%
2004-07-30 0 21 0.640 0.620 0.640 3,552,100 0.113 0.109 0.113 0.106 0.118 31,481,839 0.1128 -1.54%
2004-06-30 0 21 0.650 0.630 0.660 15,315,760 0.115 0.111 0.117 0.106 0.122 136,802,695 0.1120 4.84%
2004-05-31 0 20 0.620 0.610 0.630 4,912,400 0.109 0.108 0.111 0.099 0.115 45,767,049 0.1073 0.00%
2004-04-30 0 19 0.620 0.610 0.620 9,313,040 0.109 0.108 0.109 0.104 0.118 84,193,245 0.1106 -1.59%
2004-03-31 0 23 0.630 0.630 0.640 97,931,920 0.111 0.111 0.113 0.111 0.134 783,794,706 0.1249 -8.70%
2004-02-27 0 1 0.690 0.690 0.700 60,316,080 0.122 0.122 0.124 0.117 0.161 446,409,987 0.1351

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top