SHANXI CHANGCHENG MICROLIGHT EQUIPMENT CO. LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08286  2004-05-18    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.108 0.091 0.120 42,795 0.108 0.091 0.120 0.104 0.151 330,000 0.1297 -26.53%
2025-11-28 0 20 0.147 0.121 0.149 340,240 0.147 0.121 0.149 0.120 0.177 2,240,000 0.1519 -8.12%
2025-10-31 0 20 0.160 - 0.160 31,895 0.160 - 0.160 0.144 0.164 205,000 0.1556 24.03%
2025-09-30 0 22 0.129 0.111 0.130 95,550 0.129 0.111 0.130 0.120 0.143 750,000 0.1274 -7.19%
2025-08-29 1 21 0.139 0.138 0.160 847,975 0.139 0.138 0.160 0.122 0.212 5,635,000 0.1505 -4.79%
2025-07-31 0 22 0.146 0.147 0.169 1,668,105 0.146 0.147 0.169 0.071 0.239 13,420,000 0.1243 71.76%
2025-06-30 0 21 0.085 0.076 0.098 233,030 0.085 0.076 0.098 0.074 0.123 2,420,000 0.0963 1.19%
2025-05-30 0 20 0.084 0.080 0.099 138,435 0.084 0.080 0.099 0.076 0.110 1,465,000 0.0945 -13.40%
2025-04-30 10 19 0.097 0.075 0.098 186,785 0.097 0.075 0.098 0.062 0.115 2,010,000 0.0929 -11.01%
2025-03-31 0 21 0.109 0.041 0.110 92,110 0.109 0.041 0.110 0.071 0.114 900,000 0.1023 9.00%
2025-02-28 0 20 0.100 - 0.100 240,515 0.100 - 0.100 0.056 0.120 2,925,000 0.0822 78.57%
2025-01-28 0 19 0.056 0.056 0.075 23,770 0.056 0.056 0.075 0.043 0.062 460,000 0.0517 -6.67%
2024-12-31 0 20 0.060 0.048 0.077 67,085 0.060 0.048 0.077 0.011 0.086 1,050,000 0.0639 -36.84%
2024-11-29 0 21 0.095 - 0.095 1,430 0.095 - 0.095 0.095 0.096 15,000 0.0953 -5.00%
2024-10-31 0 21 0.100 0.060 0.100 89,045 0.100 0.060 0.100 0.063 0.129 990,000 0.0899 78.57%
2024-09-30 0 19 0.056 0.036 0.065 17,170 0.056 0.036 0.065 0.037 0.057 400,000 0.0429 64.71%
2024-08-30 0 22 0.034 0.034 0.047 27,890 0.034 0.034 0.047 0.032 0.056 710,000 0.0393 -40.35%
2024-07-31 0 22 0.057 0.056 0.068 1,190 0.057 0.056 0.068 0.057 0.062 20,000 0.0595 -29.63%
2024-06-28 0 19 0.081 0.064 0.081 1,115 0.081 0.064 0.081 0.063 0.090 15,000 0.0743 12.50%
2024-05-31 0 21 0.072 0.065 0.090 106,550 0.072 0.065 0.090 0.071 0.120 1,110,000 0.0960 2.86%
2024-04-30 20 20 - - - 0 0.070 - - - - 0 - 0.00%
2024-03-28 0 20 0.070 0.062 0.070 51,135 0.070 0.062 0.070 0.070 0.082 695,000 0.0736 -7.89%
2024-02-29 0 19 0.076 0.065 0.076 307,485 0.076 0.065 0.076 0.051 0.108 4,040,000 0.0761 24.59%
2024-01-31 0 22 0.061 0.053 0.080 117,315 0.061 0.053 0.080 0.052 0.090 1,720,000 0.0682 -7.58%
2023-12-29 0 19 0.066 0.056 0.066 37,370 0.066 0.056 0.066 0.060 0.066 580,000 0.0644 10.00%
2023-11-30 0 22 0.060 0.056 0.063 292,840 0.060 0.056 0.063 0.050 0.090 4,285,000 0.0683 -31.82%
2023-10-31 0 20 0.088 - 0.093 44,695 0.088 - 0.093 0.054 0.098 580,000 0.0771 27.54%
2023-09-29 0 19 0.069 0.056 0.073 79,725 0.069 0.056 0.073 0.060 0.088 1,135,000 0.0702 -23.33%
2023-08-31 18 23 0.090 0.080 0.090 760,205 0.090 0.080 0.090 0.074 0.120 9,015,000 0.0843 -61.21%
2023-07-31 20 20 - - - 0 0.232 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.232 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.232 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.232 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.232 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.232 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.232 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.232 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.232 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.232 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.232 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.232 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.232 - - - - 0 - 0.00%
2022-06-30 14 21 - - - 9,085 0.232 - - 0.141 0.232 50,000 0.1817 49.68%
2022-05-31 0 20 0.155 0.155 0.188 750,950 0.155 0.155 0.188 0.131 0.210 4,670,000 0.1608 -32.61%
2022-04-29 0 18 0.230 0.215 0.230 89,875 0.230 0.215 0.230 0.248 0.265 360,000 0.2497 -13.21%
2022-03-31 0 23 0.265 - 0.265 46,920 0.265 - 0.265 0.216 0.265 195,000 0.2406 13.73%
2022-02-28 0 17 0.233 0.230 0.235 285,325 0.233 0.230 0.235 0.122 0.300 1,110,000 0.2570 40.36%
2022-01-31 0 21 0.166 0.126 - 5,750 0.166 0.126 - 0.164 0.166 35,000 0.1643 1.22%
2021-12-31 0 22 0.164 0.125 0.169 14,560 0.164 0.125 0.169 0.159 0.164 90,000 0.1618 5.81%
2021-11-30 0 22 0.155 0.155 - 47,045 0.155 0.155 - 0.153 0.210 275,000 0.1711 -26.19%
2021-10-29 0 18 0.210 0.210 0.220 8,165,120 0.210 0.210 0.220 0.115 0.290 38,045,000 0.2146 11.70%
2021-09-30 0 21 0.188 0.134 0.208 3,722,200 0.188 0.134 0.208 0.123 0.285 17,320,000 0.2149 44.62%
2021-08-31 0 22 0.130 0.130 - 64,045 0.130 0.130 - 0.100 0.130 520,000 0.1232 8.33%
2021-07-30 0 21 0.120 0.115 - 271,115 0.120 0.115 - 0.105 0.135 2,110,000 0.1285 -8.40%
2021-06-30 0 21 0.131 - - 21,485 0.131 - - 0.126 0.170 135,000 0.1591 -20.61%
2021-05-31 0 20 0.165 - - 179,365 0.165 - - 0.148 0.260 880,000 0.2038 10.00%
2021-04-30 0 19 0.150 0.129 0.165 8,430 0.150 0.129 0.165 0.140 0.170 55,000 0.1533 15.38%
2021-03-31 0 23 0.130 0.112 - 11,700 0.130 0.112 - 0.130 0.130 90,000 0.1300 -2.26%
2021-02-26 0 18 0.133 0.130 - 74,535 0.133 0.130 - 0.130 0.172 530,000 0.1406 33.00%
2021-01-29 0 20 0.100 0.090 - 5,965 0.100 0.090 - 0.077 0.100 65,000 0.0918 12.36%
2020-12-31 0 22 0.089 0.089 - 13,220 0.089 0.089 - 0.076 0.099 160,000 0.0826 11.25%
2020-11-30 0 21 0.080 0.080 - 30,045 0.080 0.080 - 0.078 0.095 375,000 0.0801 -15.79%
2020-10-30 0 18 0.095 0.095 0.125 5,620 0.095 0.095 0.125 0.095 0.105 55,000 0.1022 -18.10%
2020-09-30 0 22 0.116 0.090 0.135 3,610 0.116 0.090 0.135 0.116 0.122 30,000 0.1203 -25.16%
2020-08-31 0 21 0.155 0.050 0.155 20,915 0.155 0.050 0.155 0.153 0.155 135,000 0.1549 -22.50%
2020-07-31 0 22 0.200 0.155 0.200 602,350 0.200 0.155 0.200 0.088 0.255 3,225,000 0.1868 78.57%
2020-06-30 0 21 0.112 0.087 0.395 11,740 0.112 0.087 0.395 0.111 0.114 105,000 0.1118 -1.75%
2020-05-29 0 20 0.114 0.089 0.445 4,595 0.114 0.089 0.445 0.113 0.145 35,000 0.1313 -21.38%
2020-04-29 0 19 0.145 0.145 0.445 3,625 0.145 0.145 0.445 0.145 0.145 25,000 0.1450 0.00%
2020-03-31 0 22 0.145 0.145 0.445 28,300 0.145 0.145 0.445 0.145 0.146 195,000 0.1451 -15.70%
2020-02-28 0 20 0.172 0.145 0.250 45,040 0.172 0.145 0.250 0.145 0.450 220,000 0.2047 18.62%
2020-01-31 0 20 0.145 0.145 0.200 8,800 0.145 0.145 0.200 0.145 0.146 60,000 0.1467 -18.99%
2019-12-31 0 20 0.179 0.145 0.179 87,445 0.179 0.145 0.179 0.140 0.179 585,000 0.1495 4.68%
2019-11-29 0 21 0.171 0.141 0.200 107,343 0.171 0.141 0.200 0.171 0.230 539,000 0.1992 -31.60%
2019-10-31 0 21 0.250 0.135 0.250 158,000 0.250 0.135 0.250 0.250 0.290 575,000 0.2748 -13.79%
2019-09-30 18 21 0.290 0.100 0.290 65,700 0.290 0.100 0.290 0.280 0.350 225,000 0.2920 -3.33%
2019-08-30 22 22 - - - 0 0.300 - - - - 0 - 0.00%
2019-07-31 22 22 - - - 0 0.300 - - - - 0 - 0.00%
2019-06-28 19 19 - - - 0 0.300 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 0.300 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 0.300 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 0.300 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 0.300 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 0.300 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 0.300 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 0.300 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 0.300 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 0.300 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 0.300 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 0.300 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 0.300 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 0.300 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 0.300 - - - - 0 - 0.00%
2018-03-29 0 21 0.300 0.255 0.345 196,500 0.300 0.255 0.345 0.250 0.345 690,000 0.2848 0.00%
2018-02-28 0 18 0.300 0.250 0.360 54,150 0.300 0.250 0.360 0.250 0.330 200,000 0.2708 -9.09%
2018-01-31 0 22 0.330 0.305 0.365 69,625 0.330 0.305 0.365 0.330 0.415 185,000 0.3764 -5.71%
2017-12-29 0 19 0.350 0.285 0.365 48,800 0.350 0.285 0.365 0.280 0.350 150,000 0.3253 0.00%
2017-11-30 0 22 0.350 0.330 0.390 55,850 0.350 0.330 0.390 0.315 0.415 150,000 0.3723 -11.39%
2017-10-31 0 20 0.395 0.350 0.420 205,100 0.395 0.350 0.420 0.350 0.425 535,000 0.3834 -7.06%
2017-09-29 0 21 0.425 0.355 0.425 110,000 0.425 0.355 0.425 0.440 0.440 250,000 0.4400 3.66%
2017-08-31 0 22 0.410 0.325 0.450 98,100 0.410 0.325 0.450 0.410 0.450 230,000 0.4265 -17.17%
2017-07-31 0 21 0.495 0.450 0.495 83,625 0.495 0.450 0.495 0.455 0.520 170,000 0.4919 1.02%
2017-06-30 0 22 0.490 0.460 0.510 903,400 0.490 0.460 0.510 0.445 0.600 1,690,000 0.5346 10.11%
2017-05-31 0 20 0.445 0.440 0.485 1,352,900 0.445 0.440 0.485 0.440 0.550 2,785,000 0.4858 -19.09%
2017-04-28 0 17 0.550 0.530 0.550 1,805,000 0.550 0.530 0.550 0.435 0.680 3,170,000 0.5694 10.00%
2017-03-31 2 23 - - - 189,600 0.500 - - 0.500 0.620 350,000 0.5417 -15.25%
2017-02-28 0 20 0.590 0.540 0.590 737,795 0.590 0.540 0.590 0.500 0.650 1,304,500 0.5656 15.69%
2017-01-27 0 19 0.510 0.510 0.570 126,800 0.510 0.510 0.570 0.480 0.610 250,000 0.5072 -15.00%
2016-12-30 0 20 0.600 0.540 0.620 494,050 0.600 0.540 0.620 0.500 0.670 855,000 0.5778 0.00%
2016-11-30 0 22 0.600 0.510 0.600 209,850 0.600 0.510 0.600 0.520 0.620 375,000 0.5596 -3.23%
2016-10-31 0 19 0.620 0.550 0.620 1,506,750 0.620 0.550 0.620 0.530 0.820 2,330,000 0.6467 6.90%
2016-09-30 0 21 0.580 0.580 0.610 2,718,900 0.580 0.580 0.610 0.480 0.750 4,410,000 0.6165 23.40%
2016-08-31 0 22 0.470 0.425 0.500 245,450 0.470 0.425 0.500 0.425 0.490 535,000 0.4588 0.00%
2016-07-29 0 20 0.470 0.415 0.480 807,225 0.470 0.415 0.480 0.400 0.520 1,820,000 0.4435 6.82%
2016-06-30 21 21 - - - 0 0.440 - - - - 0 - 0.00%
2016-05-31 21 21 - - - 0 0.440 - - - - 0 - 0.00%
2016-04-29 20 20 - - - 0 0.440 - - - - 0 - 0.00%
2016-03-31 0 21 0.440 0.400 0.480 179,150 0.440 0.400 0.480 0.410 0.485 405,000 0.4423 -11.11%
2016-02-29 0 18 0.495 0.415 0.520 51,575 0.495 0.415 0.520 0.420 0.495 115,000 0.4485 23.75%
2016-01-29 0 20 0.400 0.385 0.440 199,175 0.400 0.385 0.440 0.400 0.510 425,000 0.4686 -20.00%
2015-12-31 0 22 0.500 0.440 0.510 1,242,625 0.500 0.440 0.510 0.450 0.640 2,250,000 0.5523 4.17%
2015-11-30 0 21 0.480 0.430 0.480 271,450 0.480 0.430 0.480 0.410 0.490 635,000 0.4275 6.67%
2015-10-30 0 20 0.450 0.445 0.600 190,525 0.450 0.445 0.600 0.440 0.530 395,000 0.4823 -2.17%
2015-09-30 0 20 0.460 0.405 0.460 337,875 0.460 0.405 0.460 0.400 0.500 750,000 0.4505 4.55%
2015-08-31 0 21 0.440 0.365 0.440 646,700 0.440 0.365 0.440 0.345 0.500 1,530,000 0.4227 -18.52%
2015-07-31 0 22 0.540 0.540 0.600 1,084,625 0.540 0.540 0.600 0.355 0.880 1,715,000 0.6324 -35.71%
2015-06-30 0 22 0.840 0.730 0.840 4,118,450 0.840 0.730 0.840 0.690 1.000 4,660,000 0.8838 -7.69%
2015-05-29 0 19 0.910 0.880 0.920 8,424,550 0.910 0.880 0.920 0.560 1.210 9,885,000 0.8523 31.88%
2015-04-30 0 19 0.690 0.620 0.690 2,654,000 0.690 0.620 0.690 0.460 0.760 4,257,000 0.6234 50.00%
2015-03-31 0 22 0.460 0.405 0.460 138,800 0.460 0.405 0.460 0.425 0.460 305,000 0.4551 6.98%
2015-02-27 0 18 0.430 0.390 0.470 43,750 0.430 0.390 0.470 0.410 0.470 100,000 0.4375 6.17%
2015-01-30 0 21 0.405 0.370 0.440 387,075 0.405 0.370 0.440 0.360 0.470 925,000 0.4185 -13.83%
2014-12-31 0 21 0.470 0.445 0.470 153,125 0.470 0.445 0.470 0.410 0.560 310,000 0.4940 -17.54%
2014-11-28 0 20 0.570 0.510 0.570 709,125 0.570 0.510 0.570 0.460 0.700 1,305,000 0.5434 5.56%
2014-10-31 0 21 0.540 0.520 0.600 181,150 0.540 0.520 0.600 0.480 0.550 350,000 0.5176 1.89%
2014-09-30 0 21 0.530 0.500 0.600 109,995 0.530 0.500 0.600 0.465 0.530 221,000 0.4977 0.00%
2014-08-29 0 21 0.530 0.445 0.560 511,700 0.530 0.445 0.560 0.435 0.600 1,040,000 0.4920 17.78%
2014-07-31 0 22 0.450 0.450 0.480 95,425 0.450 0.450 0.480 0.405 0.475 215,000 0.4438 12.50%
2014-06-30 0 20 0.400 0.355 0.540 0 0.400 0.355 0.540 - - 0 - 0.00%
2014-05-30 0 20 0.400 0.355 0.540 24,000 0.400 0.355 0.540 0.400 0.400 60,000 0.4000 0.00%
2014-04-30 0 20 0.400 0.325 0.480 12,025 0.400 0.325 0.480 0.400 0.405 30,000 0.4008 0.00%
2014-03-31 0 21 0.400 0.400 0.480 208,950 0.400 0.400 0.480 0.395 0.450 510,000 0.4097 -4.76%
2014-02-28 0 19 0.420 0.390 0.420 128,775 0.420 0.390 0.420 0.350 0.445 310,000 0.4154 12.00%
2014-01-30 0 21 0.375 0.355 0.405 591,150 0.375 0.355 0.405 0.330 0.480 1,415,000 0.4178 4.17%
2013-12-31 0 20 0.360 0.340 0.430 65,275 0.360 0.340 0.430 0.360 0.410 165,000 0.3956 -7.69%
2013-11-29 0 21 0.390 0.365 0.410 206,325 0.390 0.365 0.410 0.350 0.420 525,000 0.3930 -6.02%
2013-10-31 0 21 0.415 0.400 0.425 774,425 0.415 0.400 0.425 0.390 0.510 1,825,000 0.4243 -8.79%
2013-09-30 0 20 0.455 0.415 0.495 776,625 0.455 0.415 0.495 0.395 0.590 1,620,000 0.4794 4.60%
2013-08-30 0 21 0.435 0.430 0.480 5,628,850 0.435 0.430 0.480 0.315 0.860 10,645,000 0.5288 45.00%
2013-07-31 0 22 0.300 0.305 0.340 539,245 0.300 0.305 0.340 0.199 0.390 1,655,000 0.3258 42.86%
2013-06-28 4 19 0.210 0.184 0.225 369,745 0.210 0.184 0.225 0.201 0.280 1,645,000 0.2248 -28.81%
2013-05-31 21 21 - - - 0 0.295 - - - - 0 - 0.00%
2013-04-30 20 20 - - - 0 0.295 - - - - 0 - 0.00%
2013-03-28 0 20 0.295 0.250 0.310 310,375 0.295 0.250 0.310 0.265 0.350 1,010,000 0.3073 -1.67%
2013-02-28 0 17 0.300 0.265 0.340 77,225 0.300 0.265 0.340 0.230 0.350 270,000 0.2860 20.00%
2013-01-31 0 22 0.250 0.222 0.300 5,975 0.250 0.222 0.300 0.250 0.250 23,900 0.2500 0.00%
2012-12-31 0 19 0.250 0.230 0.300 2,500 0.250 0.230 0.300 0.250 0.250 10,000 0.2500 0.00%
2012-11-30 0 22 0.250 0.227 0.300 0 0.250 0.227 0.300 - - 0 - 0.00%
2012-10-31 0 20 0.250 0.250 0.300 64,250 0.250 0.250 0.300 0.250 0.270 250,000 0.2570 -7.41%
2012-09-28 0 20 0.270 0.255 0.300 23,500 0.270 0.255 0.300 0.250 0.270 90,000 0.2611 -3.57%
2012-08-31 0 23 0.280 0.250 0.310 0 0.280 0.250 0.310 - - 0 - 0.00%
2012-07-31 0 21 0.280 0.250 0.310 20,500 0.280 0.250 0.310 0.280 0.300 70,000 0.2929 0.00%
2012-06-29 0 21 0.280 0.260 0.290 52,600 0.280 0.260 0.290 0.270 0.340 175,000 0.3006 -8.20%
2012-05-31 0 22 0.305 0.270 0.305 10,750 0.305 0.270 0.305 0.300 0.310 35,000 0.3071 -14.08%
2012-04-30 0 18 0.355 0.315 0.385 0 0.355 0.315 0.385 - - 0 - 9.23%
2012-03-30 0 22 0.325 0.325 0.400 202,675 0.325 0.325 0.400 0.325 0.460 525,000 0.3860 -19.75%
2012-02-29 0 21 0.405 0.405 0.460 36,850 0.405 0.405 0.460 0.380 0.400 95,000 0.3879 6.58%
2012-01-31 0 18 0.380 0.340 0.455 0 0.380 0.340 0.455 - - 0 - 0.00%
2011-12-30 0 20 0.380 0.360 0.450 0 0.380 0.360 0.450 - - 0 - 0.00%
2011-11-30 0 22 0.380 0.340 0.445 135,500 0.380 0.340 0.445 0.380 0.405 345,000 0.3928 -13.64%
2011-10-31 0 20 0.440 0.400 0.460 6,600 0.440 0.400 0.460 0.440 0.440 15,000 0.4400 -5.38%
2011-09-30 0 20 0.465 0.400 0.465 340,425 0.465 0.400 0.465 0.430 0.560 690,000 0.4934 -22.50%
2011-08-31 0 23 0.600 0.530 0.600 45,640 0.600 0.530 0.600 0.530 0.640 80,500 0.5670 -14.29%
2011-07-29 0 20 0.700 0.660 0.730 3,500 0.700 0.660 0.730 0.700 0.700 5,000 0.7000 -6.67%
2011-06-30 0 21 0.750 0.660 0.890 7,500 0.750 0.660 0.890 0.750 0.750 10,000 0.7500 0.00%
2011-05-31 0 20 0.750 0.680 0.790 858,650 0.750 0.680 0.790 0.650 0.860 1,200,000 0.7155 -3.85%
2011-04-29 0 18 0.780 0.750 0.800 381,250 0.780 0.750 0.800 0.780 0.870 450,000 0.8472 -2.50%
2011-03-31 0 23 0.800 0.790 0.840 531,250 0.800 0.790 0.840 0.760 0.890 650,000 0.8173 -3.61%
2011-02-28 0 18 0.830 0.770 0.900 179,700 0.830 0.770 0.900 0.750 0.860 220,000 0.8168 -6.74%
2011-01-31 0 21 0.890 0.780 0.890 304,950 0.890 0.780 0.890 0.710 0.910 375,000 0.8132 11.25%
2010-12-31 0 22 0.800 0.800 0.840 274,925 0.800 0.800 0.840 0.750 0.920 323,500 0.8498 -3.61%
2010-11-30 0 22 0.830 0.830 0.850 809,800 0.830 0.830 0.850 0.710 0.920 930,000 0.8708 -7.78%
2010-10-29 0 20 0.900 0.900 0.960 208,050 0.900 0.900 0.960 0.900 0.950 225,000 0.9247 -1.10%
2010-09-30 0 21 0.910 0.910 0.950 1,554,150 0.910 0.910 0.950 0.840 1.290 1,510,000 1.0292 1.11%
2010-08-31 0 22 0.900 0.900 0.920 788,700 0.900 0.900 0.920 0.840 1.000 835,000 0.9446 4.65%
2010-07-30 0 21 0.860 0.840 0.890 591,000 0.860 0.840 0.890 0.860 1.020 645,000 0.9163 -18.10%
2010-06-30 0 21 1.050 0.950 1.100 823,100 1.050 0.950 1.100 0.870 1.050 830,000 0.9917 3.96%
2010-05-31 0 20 1.010 0.910 1.050 1,868,750 1.010 0.910 1.050 0.730 1.100 2,138,000 0.8741 5.21%
2010-04-30 0 19 0.960 0.930 1.000 10,889,900 0.960 0.930 1.000 0.700 2.000 8,950,000 1.2167 20.00%
2010-03-31 0 23 0.800 0.710 0.800 102,300 0.800 0.710 0.800 0.600 0.740 150,000 0.6820 33.33%
2010-02-26 0 18 0.600 0.570 0.700 81,900 0.600 0.570 0.700 0.600 0.700 120,000 0.6825 -17.81%
2010-01-29 0 20 0.730 0.720 0.750 585,200 0.730 0.720 0.750 0.510 0.750 905,000 0.6466 30.36%
2009-12-31 0 22 0.560 0.560 0.620 112,950 0.560 0.560 0.620 0.510 0.600 205,000 0.5510 -3.45%
2009-11-30 0 21 0.580 0.540 0.580 83,150 0.580 0.540 0.580 0.500 0.610 150,000 0.5543 -3.33%
2009-10-30 0 20 0.600 0.500 0.630 70,600 0.600 0.500 0.630 0.500 0.600 120,000 0.5883 1.69%
2009-09-30 0 22 0.590 0.500 - 14,550 0.590 0.500 - 0.550 0.590 25,000 0.5820 7.27%
2009-08-31 0 21 0.550 0.550 - 91,400 0.550 0.550 - 0.500 0.550 170,000 0.5376 10.00%
2009-07-31 0 22 0.500 0.500 0.600 111,350 0.500 0.500 0.600 0.100 0.650 205,000 0.5432 -23.08%
2009-06-30 0 22 0.650 0.600 0.650 264,000 0.650 0.600 0.650 0.400 0.700 415,000 0.6361 62.50%
2009-05-29 0 19 0.400 0.400 0.540 50,050 0.400 0.400 0.540 0.300 0.600 135,000 0.3707 33.33%
2009-04-30 0 20 0.300 0.104 0.300 26,150 0.300 0.104 0.300 0.310 0.330 80,000 0.3269 -6.25%
2009-03-31 0 22 0.320 0.112 0.350 24,900 0.320 0.112 0.350 0.250 0.330 92,000 0.2707 33.33%
2009-02-27 0 20 0.240 0.100 - 23,150 0.240 0.100 - 0.220 0.230 105,000 0.2205 -4.00%
2009-01-30 0 18 0.250 0.111 0.250 2,250 0.250 0.111 0.250 0.225 0.225 10,000 0.2250 -16.67%
2008-12-31 0 21 0.300 0.200 0.350 3,000 0.300 0.200 0.350 0.300 0.300 10,000 0.3000 -40.00%
2008-11-28 0 20 0.500 0.218 0.620 0 0.500 0.218 0.620 - - 0 - 0.00%
2008-10-31 0 21 0.500 0.107 0.500 0 0.500 0.107 0.500 - - 0 - 0.00%
2008-09-30 0 21 0.500 0.285 0.500 3,000 0.500 0.285 0.500 0.600 0.600 5,000 0.6000 11.11%
2008-08-29 0 19 0.450 0.375 0.450 7,250 0.450 0.375 0.450 0.450 0.500 15,000 0.4833 -18.18%
2008-07-31 0 22 0.550 0.405 0.730 29,550 0.550 0.405 0.730 0.510 0.550 55,000 0.5373 7.84%
2008-06-30 0 20 0.510 0.510 0.580 118,000 0.510 0.510 0.580 0.500 0.750 190,000 0.6211 -31.08%
2008-05-30 0 20 0.740 0.680 0.850 197,950 0.740 0.680 0.850 0.700 0.900 260,000 0.7613 -1.33%
2008-04-30 0 21 0.750 0.750 0.880 370,850 0.750 0.750 0.880 0.500 0.920 575,000 0.6450 -11.76%
2008-03-31 0 19 0.850 0.710 0.850 36,200 0.850 0.710 0.850 0.500 1.040 40,000 0.9050 -15.00%
2008-02-29 0 19 1.000 0.930 1.000 471,150 1.000 0.930 1.000 1.000 1.100 453,900 1.0380 1.01%
2008-01-31 0 22 0.990 0.500 1.060 282,450 0.990 0.500 1.060 0.990 1.100 275,000 1.0271 -9.17%
2007-12-31 0 19 1.090 - 1.200 884,450 1.090 - 1.200 1.000 1.200 820,000 1.0786 9.00%
2007-11-30 0 22 1.000 1.000 1.030 3,784,200 1.000 1.000 1.030 0.960 1.160 3,750,000 1.0091 -4.76%
2007-10-31 0 21 1.050 1.050 1.140 4,449,900 1.050 1.050 1.140 0.980 1.210 4,125,000 1.0788 -5.41%
2007-09-28 0 19 1.110 1.110 1.130 5,337,250 1.110 1.110 1.130 0.890 1.250 5,285,000 1.0099 15.63%
2007-08-31 0 23 0.960 0.960 1.100 8,513,380 0.960 0.960 1.100 0.880 1.500 7,444,000 1.1437 11.63%
2007-07-31 0 21 0.860 0.850 0.860 4,964,200 0.860 0.850 0.860 0.660 0.900 6,355,000 0.7811 13.16%
2007-06-29 0 20 0.760 0.760 0.780 4,731,900 0.760 0.760 0.780 0.600 0.880 6,645,000 0.7121 -6.17%
2007-05-31 0 21 0.810 0.790 0.840 7,067,275 0.810 0.790 0.840 0.445 1.100 11,005,000 0.6422 80.00%
2007-04-30 0 18 0.450 0.415 0.470 1,395,775 0.450 0.415 0.470 0.250 0.550 2,955,000 0.4723 7.14%
2007-03-30 0 22 0.420 0.410 0.420 981,460 0.420 0.410 0.420 0.330 0.460 2,348,900 0.4178 10.53%
2007-02-28 0 18 0.380 0.330 0.380 196,550 0.380 0.330 0.380 0.350 0.400 530,000 0.3708 8.57%
2007-01-31 0 22 0.350 0.300 0.360 102,750 0.350 0.300 0.360 0.300 0.350 335,000 0.3067 16.67%
2006-12-29 0 19 0.300 0.225 0.380 84,980 0.300 0.225 0.380 0.216 0.310 300,000 0.2833 -1.64%
2006-11-30 0 22 0.305 0.270 0.330 171,575 0.305 0.270 0.330 0.235 0.380 590,000 0.2908 22.00%
2006-10-31 0 20 0.250 0.250 0.345 100,845 0.250 0.250 0.345 0.235 0.250 420,000 0.2401 -21.87%
2006-09-29 0 21 0.320 0.235 0.320 4,800 0.320 0.235 0.320 0.310 0.330 15,000 0.3200 6.67%
2006-08-31 0 23 0.300 0.235 - 0 0.300 0.235 - - - 0 - 0.00%
2006-07-31 0 21 0.300 0.235 - 0 0.300 0.235 - - - 0 - 0.00%
2006-06-30 0 22 0.300 0.235 0.350 132,455 0.300 0.235 0.350 0.241 0.350 380,000 0.3486 -14.29%
2006-05-30 0 20 0.350 0.243 0.350 157,750 0.350 0.243 0.350 0.230 0.400 415,000 0.3801 0.00%
2006-04-28 0 17 0.350 0.280 - 25,300 0.350 0.280 - 0.350 0.385 70,000 0.3614 12.90%
2006-03-31 0 23 0.310 0.230 0.310 0 0.310 0.230 0.310 - - 0 - 3.33%
2006-02-28 0 20 0.300 0.230 0.390 1,500 0.300 0.230 0.390 - - 5,000 0.3000 -6.25%
2006-01-27 0 19 0.320 0.230 0.390 56,250 0.320 0.230 0.390 0.340 0.340 165,000 0.3409 -9.86%
2005-12-30 0 20 0.355 - 0.370 1,400 0.355 - 0.370 - - 5,000 0.2800 -5.33%
2005-11-30 0 22 0.375 - 0.385 1,900 0.375 - 0.385 - - 5,000 0.3800 -3.85%
2005-10-31 0 20 0.390 - 0.390 1,975 0.390 - 0.390 0.395 0.395 5,000 0.3950 0.00%
2005-09-30 0 21 0.390 - 0.390 484,175 0.390 - 0.390 0.390 0.430 1,210,000 0.4001 -2.50%
2005-08-31 0 23 0.400 0.390 0.400 93,650 0.400 0.390 0.400 0.300 0.410 250,000 0.3746 8.11%
2005-07-29 0 20 0.370 0.250 0.390 22,500 0.370 0.250 0.390 0.350 0.390 60,000 0.3750 -2.63%
2005-06-30 0 22 0.380 0.370 0.385 30,475 0.380 0.370 0.385 0.370 0.390 80,000 0.3809 4.11%
2005-05-31 0 20 0.365 - 0.365 55,325 0.365 - 0.365 0.260 0.420 165,000 0.3353 -13.10%
2005-04-29 0 20 0.420 0.415 0.420 156,300 0.420 0.415 0.420 0.370 0.430 390,000 0.4008 9.09%
2005-03-31 0 21 0.385 0.360 0.385 197,125 0.385 0.360 0.385 0.355 0.385 535,000 0.3685 8.45%
2005-02-28 0 17 0.355 - 0.370 96,800 0.355 - 0.370 0.230 0.355 285,000 0.3396 31.48%
2005-01-31 0 21 0.270 - - 122,580 0.270 - - 0.270 0.310 437,000 0.2805 -12.90%
2004-12-31 0 22 0.310 0.285 0.380 93,150 0.310 0.285 0.380 0.310 0.370 280,000 0.3327 -11.43%
2004-11-30 0 22 0.350 0.350 0.375 202,600 0.350 0.350 0.375 0.337 0.380 583,694 0.3471 -4.34%
2004-10-29 0 19 0.380 - 0.380 9,050 0.366 - 0.366 0.337 0.366 25,964 0.3486 8.57%
2004-09-30 0 21 0.350 0.350 0.380 371,250 0.337 0.337 0.366 0.347 0.366 1,017,774 0.3648 -6.67%
2004-08-31 0 22 0.375 - 0.375 1,437,600 0.361 - 0.361 0.337 0.376 3,941,280 0.3648 2.74%
2004-07-30 0 21 0.365 0.365 0.395 476,175 0.351 0.351 0.380 0.351 0.385 1,256,640 0.3789 -2.67%
2004-06-30 0 21 0.375 0.375 0.395 1,711,612 0.361 0.361 0.380 0.371 0.390 4,538,547 0.3771 -6.25%
2004-05-31 0 9 0.400 0.390 0.400 4,393,960 0.385 0.376 0.385 0.351 0.395 11,556,933 0.3802

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top