PACIFIC BASIN SHIPPING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02343  2004-07-14    
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 2.330 2.320 2.330 1,281,966,804 2.330 2.320 2.330 2.230 2.800 520,467,976 2.4631 -10.38%
2025-11-28 0 20 2.600 2.580 2.600 736,454,057 2.600 2.580 2.600 2.410 2.800 281,134,523 2.6196 1.17%
2025-10-31 0 20 2.570 2.570 2.590 787,919,899 2.570 2.570 2.590 2.400 2.680 310,462,341 2.5379 2.39%
2025-09-30 0 22 2.510 2.500 2.510 933,200,709 2.510 2.500 2.510 2.160 2.550 385,320,100 2.4219 15.14%
2025-08-29 0 21 2.180 2.180 2.190 984,957,590 2.180 2.180 2.190 2.105 2.343 437,214,998 2.2528 -3.28%
2025-07-31 0 22 2.270 2.260 2.270 1,346,169,052 2.254 2.244 2.254 1.916 2.333 639,094,240 2.1064 12.38%
2025-06-30 0 21 2.020 2.020 2.030 2,796,116,810 2.006 2.006 2.016 1.867 2.502 1,301,406,651 2.1485 4.12%
2025-05-30 0 20 1.940 1.940 1.950 938,217,614 1.926 1.926 1.936 1.698 2.035 502,169,134 1.8683 14.86%
2025-04-30 0 19 1.740 1.740 1.750 950,186,011 1.677 1.677 1.687 1.349 1.716 602,858,120 1.5761 0.58%
2025-03-31 0 21 1.730 1.720 1.730 1,008,748,272 1.667 1.658 1.667 1.523 1.735 616,716,256 1.6357 10.19%
2025-02-28 0 20 1.570 1.570 1.590 900,577,332 1.513 1.513 1.532 1.455 1.648 582,246,853 1.5467 -0.63%
2025-01-28 0 19 1.580 1.580 1.590 596,117,361 1.523 1.523 1.532 1.504 1.619 384,873,359 1.5489 -3.66%
2024-12-31 0 20 1.640 1.640 1.650 935,603,354 1.581 1.581 1.590 1.494 1.908 560,651,703 1.6688 -11.35%
2024-11-29 0 21 1.850 1.850 1.860 481,472,690 1.783 1.783 1.793 1.754 2.130 247,935,836 1.9419 -13.55%
2024-10-31 0 21 2.140 2.130 2.140 1,123,182,076 2.063 2.053 2.063 1.995 2.583 498,386,746 2.2536 -13.36%
2024-09-30 0 19 2.470 2.460 2.470 787,239,975 2.381 2.371 2.381 1.851 2.400 381,970,729 2.0610 14.88%
2024-08-30 0 22 2.150 2.150 2.160 684,347,306 2.072 2.072 2.082 1.910 2.270 328,226,627 2.0850 -6.77%
2024-07-31 0 22 2.350 2.340 2.350 727,257,917 2.223 2.213 2.223 2.100 2.459 322,285,613 2.2566 -4.47%
2024-06-28 0 19 2.460 2.460 2.470 1,111,821,523 2.327 2.327 2.336 2.260 2.686 452,607,879 2.4565 -10.55%
2024-05-31 0 21 2.750 2.740 2.750 1,491,939,778 2.601 2.591 2.601 2.525 2.847 553,664,690 2.6947 1.10%
2024-04-30 0 20 2.720 2.720 2.740 1,276,583,922 2.573 2.573 2.591 2.111 2.639 541,441,702 2.3577 22.95%
2024-03-28 0 20 2.260 2.260 2.270 2,743,103,036 2.092 2.092 2.102 2.000 2.370 1,244,768,704 2.2037 -1.31%
2024-02-29 0 19 2.290 2.290 2.300 1,020,370,062 2.120 2.120 2.129 1.907 2.166 499,401,605 2.0432 5.53%
2024-01-31 0 22 2.170 2.170 2.180 830,884,946 2.009 2.009 2.018 2.000 2.481 376,408,948 2.2074 -15.56%
2023-12-29 0 19 2.570 2.570 2.580 730,332,749 2.379 2.379 2.389 2.111 2.472 315,616,499 2.3140 8.44%
2023-11-30 0 22 2.370 2.370 2.380 592,900,199 2.194 2.194 2.203 1.944 2.222 284,887,285 2.0812 4.87%
2023-10-31 0 20 2.260 2.260 2.270 597,013,889 2.092 2.092 2.102 1.944 2.203 288,074,194 2.0724 0.00%
2023-09-29 0 19 2.260 2.250 2.260 881,120,705 2.092 2.083 2.092 1.972 2.287 408,378,373 2.1576 6.10%
2023-08-31 0 23 2.130 2.130 2.140 1,271,331,460 1.972 1.972 1.981 1.833 2.164 641,441,264 1.9820 -13.21%
2023-07-31 0 20 2.530 2.520 2.530 1,035,310,119 2.272 2.263 2.272 2.048 2.371 478,579,062 2.1633 6.30%
2023-06-30 0 21 2.380 2.380 2.390 1,238,542,985 2.137 2.137 2.146 1.958 2.290 574,294,128 2.1566 3.93%
2023-05-31 0 21 2.290 2.270 2.290 1,135,594,504 2.057 2.039 2.057 1.958 2.497 496,578,845 2.2868 -15.81%
2023-04-28 0 17 2.720 2.720 2.730 1,811,591,491 2.443 2.443 2.452 2.398 2.865 696,432,801 2.6012 -2.35%
2023-03-31 0 23 3.030 3.020 3.030 4,147,677,572 2.501 2.493 2.501 2.386 3.038 1,522,435,847 2.7244 6.32%
2023-02-28 0 20 2.850 2.850 2.860 1,739,518,880 2.353 2.353 2.361 2.163 2.625 732,769,408 2.3739 3.64%
2023-01-31 0 18 2.750 2.750 2.760 1,430,651,072 2.270 2.270 2.279 1.981 2.336 653,085,036 2.1906 4.17%
2022-12-30 0 20 2.640 2.630 2.640 1,110,239,946 2.179 2.171 2.179 1.973 2.328 522,740,429 2.1239 1.54%
2022-11-30 0 22 2.600 2.590 2.600 1,382,336,244 2.146 2.138 2.146 1.552 2.146 742,016,597 1.8629 36.84%
2022-10-31 0 20 1.900 1.890 1.900 1,385,121,285 1.569 1.560 1.569 1.544 2.262 725,279,685 1.9098 -22.13%
2022-09-30 0 21 2.440 2.430 2.440 1,924,619,340 2.014 2.006 2.014 1.990 2.559 853,539,437 2.2549 -12.86%
2022-08-31 0 23 2.800 2.790 2.800 2,223,995,891 2.312 2.303 2.312 2.279 2.651 906,969,260 2.4521 -12.11%
2022-07-29 0 20 3.740 3.740 3.750 1,979,974,291 2.630 2.630 2.637 2.061 2.708 853,438,755 2.3200 24.67%
2022-06-30 0 21 3.000 3.000 3.010 2,893,478,591 2.110 2.110 2.117 2.061 2.947 1,198,450,616 2.4143 -26.65%
2022-05-31 0 20 4.090 4.080 4.090 2,598,141,095 2.876 2.869 2.876 2.539 3.087 919,876,622 2.8244 11.75%
2022-04-29 0 18 3.660 3.650 3.660 3,470,832,405 2.574 2.567 2.574 2.257 3.007 1,313,048,688 2.6433 -1.31%
2022-03-31 0 23 4.250 4.250 4.260 4,132,475,114 2.608 2.608 2.614 2.215 2.749 1,626,568,360 2.5406 2.66%
2022-02-28 0 17 4.140 4.140 4.150 2,298,264,014 2.541 2.541 2.547 1.964 2.602 974,448,176 2.3585 25.45%
2022-01-31 0 21 3.300 3.280 3.300 1,646,830,978 2.025 2.013 2.025 1.700 2.099 848,929,574 1.9399 15.38%
2021-12-31 0 22 2.860 2.860 2.910 1,225,124,760 1.755 1.755 1.786 1.737 2.044 652,520,801 1.8775 -3.70%
2021-11-30 0 22 2.970 2.960 2.970 2,318,553,651 1.823 1.816 1.823 1.596 2.215 1,277,327,269 1.8152 -17.50%
2021-10-29 0 18 3.600 3.590 3.600 2,619,597,353 2.209 2.203 2.209 1.939 2.393 1,205,582,624 2.1729 -0.55%
2021-09-30 0 21 3.620 3.610 3.620 3,472,159,332 2.221 2.215 2.221 2.105 2.792 1,408,155,338 2.4658 -14.82%
2021-08-31 0 22 4.250 4.240 4.250 3,364,997,369 2.608 2.602 2.608 2.007 2.608 1,449,975,280 2.3207 27.69%
2021-07-30 0 21 3.460 3.460 3.470 2,938,351,489 2.043 2.043 2.048 1.612 2.096 1,592,900,838 1.8447 10.54%
2021-06-30 0 21 3.130 3.120 3.130 2,712,172,457 1.848 1.842 1.848 1.641 1.995 1,477,285,185 1.8359 6.10%
2021-05-31 0 20 2.950 2.940 2.950 2,560,161,092 1.741 1.736 1.741 1.553 1.824 1,516,869,196 1.6878 8.06%
2021-04-30 0 19 2.730 2.720 2.730 1,903,202,625 1.612 1.606 1.612 1.234 1.641 1,331,925,254 1.4289 30.00%
2021-03-31 0 23 2.100 2.090 2.100 2,290,205,036 1.240 1.234 1.240 1.157 1.434 1,800,695,704 1.2718 8.81%
2021-02-26 0 18 1.930 1.930 1.940 963,506,075 1.139 1.139 1.145 0.785 1.228 914,740,836 1.0533 42.96%
2021-01-29 0 20 1.350 1.350 1.360 568,144,134 0.797 0.797 0.803 0.785 0.980 634,827,922 0.8950 -7.53%
2020-12-31 0 22 1.460 1.460 1.470 686,865,838 0.862 0.862 0.868 0.750 0.897 841,020,763 0.8167 14.96%
2020-11-30 0 21 1.270 1.270 1.290 492,404,839 0.750 0.750 0.762 0.667 0.844 654,365,288 0.7525 12.39%
2020-10-30 0 18 1.130 1.120 1.130 192,631,862 0.667 0.661 0.667 0.643 0.779 265,317,596 0.7260 -5.04%
2020-09-30 0 22 1.190 1.180 1.190 150,130,728 0.702 0.697 0.702 0.614 0.738 222,988,293 0.6733 5.31%
2020-08-31 0 21 1.130 1.130 1.140 202,631,941 0.667 0.667 0.673 0.555 0.738 309,493,095 0.6547 18.95%
2020-07-31 0 22 0.950 0.950 0.960 244,304,538 0.561 0.561 0.567 0.531 0.673 410,179,078 0.5956 -15.93%
2020-06-30 0 21 1.130 1.120 1.130 327,617,995 0.667 0.661 0.667 0.543 0.708 502,773,856 0.6516 21.51%
2020-05-29 0 20 0.930 0.920 0.930 346,934,536 0.549 0.543 0.549 0.502 0.590 636,728,636 0.5449 -3.12%
2020-04-29 0 19 0.960 0.950 0.960 151,487,719 0.567 0.561 0.567 0.521 0.632 263,527,594 0.5748 5.35%
2020-03-31 0 22 0.930 0.930 0.940 595,631,698 0.538 0.538 0.544 0.486 0.735 984,958,923 0.6047 -19.83%
2020-02-28 0 20 1.160 1.150 1.160 384,977,077 0.671 0.665 0.671 0.659 0.839 498,281,464 0.7726 -17.73%
2020-01-31 0 20 1.410 1.400 1.410 210,797,145 0.816 0.810 0.816 0.810 0.966 237,996,542 0.8857 -14.02%
2019-12-31 0 20 1.640 1.630 1.640 237,162,781 0.949 0.943 0.949 0.897 0.995 250,251,331 0.9477 0.61%
2019-11-29 0 21 1.630 1.620 1.630 415,975,847 0.943 0.937 0.943 0.925 1.030 426,727,120 0.9748 -10.44%
2019-10-31 0 21 1.820 1.820 1.830 464,078,347 1.053 1.053 1.058 0.868 1.082 472,203,794 0.9828 13.75%
2019-09-30 0 21 1.600 1.600 1.610 478,027,709 0.925 0.925 0.931 0.891 1.024 488,281,983 0.9790 4.58%
2019-08-30 0 22 1.530 1.530 1.540 331,159,488 0.885 0.885 0.891 0.804 0.954 381,218,843 0.8687 -5.56%
2019-07-31 0 22 1.620 1.620 1.630 805,426,125 0.937 0.937 0.943 0.816 1.041 856,473,152 0.9404 13.29%
2019-06-28 0 19 1.430 1.430 1.440 313,644,708 0.827 0.827 0.833 0.763 0.862 382,751,708 0.8194 4.38%
2019-05-31 0 21 1.370 1.360 1.370 378,252,565 0.792 0.787 0.792 0.781 0.937 450,361,615 0.8399 -14.91%
2019-04-30 0 19 1.610 1.610 1.620 616,330,177 0.931 0.931 0.937 0.916 1.007 641,965,473 0.9601 -2.56%
2019-03-29 0 21 1.690 1.680 1.690 711,099,491 0.956 0.950 0.956 0.894 1.041 754,706,226 0.9422 -1.17%
2019-02-28 0 17 1.710 1.700 1.710 705,966,924 0.967 0.961 0.967 0.837 1.035 749,138,844 0.9424 10.32%
2019-01-31 0 22 1.550 1.540 1.550 665,041,399 0.877 0.871 0.877 0.780 0.944 759,589,871 0.8755 4.03%
2018-12-31 0 19 1.490 1.490 1.500 517,692,502 0.843 0.843 0.848 0.809 1.091 531,747,046 0.9736 -14.86%
2018-11-30 0 22 1.750 1.750 1.760 441,243,899 0.990 0.990 0.995 0.916 1.103 437,278,750 1.0091 2.34%
2018-10-31 0 21 1.710 1.710 1.720 437,330,227 0.967 0.967 0.973 0.933 1.120 431,410,197 1.0137 -8.06%
2018-09-28 0 19 1.860 1.850 1.860 696,272,307 1.052 1.046 1.052 0.899 1.125 697,274,761 0.9986 -1.06%
2018-08-31 0 23 1.880 1.880 1.890 617,267,269 1.063 1.063 1.069 1.012 1.222 559,429,068 1.1034 -7.17%
2018-07-31 0 21 2.050 2.040 2.050 880,628,221 1.145 1.140 1.145 1.112 1.285 738,005,305 1.1933 -4.65%
2018-06-29 0 20 2.150 2.140 2.150 1,010,140,374 1.201 1.196 1.201 1.134 1.307 827,526,267 1.2207 2.87%
2018-05-31 0 21 2.090 2.080 2.090 873,430,090 1.168 1.162 1.168 1.078 1.212 770,063,646 1.1342 -0.48%
2018-04-30 0 19 2.100 2.090 2.100 690,622,581 1.173 1.168 1.173 1.095 1.246 594,409,921 1.1619 0.00%
2018-03-29 0 21 2.100 2.090 2.100 1,224,259,315 1.173 1.168 1.173 1.117 1.358 996,146,216 1.2290 -3.67%
2018-02-28 0 18 2.180 2.170 2.180 1,202,371,327 1.218 1.212 1.218 0.916 1.268 1,097,818,701 1.0952 20.44%
2018-01-31 0 22 1.810 1.800 1.810 781,995,886 1.011 1.006 1.011 0.939 1.084 779,776,587 1.0028 7.10%
2017-12-29 0 19 1.690 1.690 1.700 371,601,723 0.944 0.944 0.950 0.894 1.000 394,172,251 0.9427 -1.17%
2017-11-30 0 22 1.710 1.700 1.710 577,937,441 0.955 0.950 0.955 0.844 1.017 619,849,473 0.9324 -3.93%
2017-10-31 0 20 1.780 1.780 1.790 782,050,917 0.994 0.994 1.000 0.983 1.089 754,634,457 1.0363 1.14%
2017-09-29 0 21 1.760 1.760 1.780 1,325,683,640 0.983 0.983 0.994 0.950 1.134 1,278,914,789 1.0366 -1.12%
2017-08-31 0 22 1.780 1.780 1.790 1,347,663,861 0.994 0.994 1.000 0.888 1.078 1,363,866,479 0.9881 4.09%
2017-07-31 0 21 1.710 1.710 1.720 481,345,818 0.955 0.955 0.961 0.877 1.017 508,213,256 0.9471 -0.58%
2017-06-30 0 22 1.720 1.710 1.730 451,149,915 0.961 0.955 0.966 0.855 0.966 496,961,378 0.9078 10.26%
2017-05-31 0 20 1.560 1.560 1.590 748,555,227 0.871 0.871 0.888 0.732 0.927 916,067,060 0.8171 0.65%
2017-04-28 0 17 1.550 1.530 1.550 670,662,980 0.866 0.855 0.866 0.816 0.994 749,640,235 0.8946 -6.06%
2017-03-31 0 23 1.650 1.640 1.650 1,586,802,964 0.922 0.916 0.922 0.866 1.084 1,596,796,940 0.9937 -2.94%
2017-02-28 0 20 1.700 1.700 1.710 1,367,967,103 0.950 0.950 0.955 0.754 0.989 1,573,750,352 0.8692 17.24%
2017-01-27 0 19 1.450 1.450 1.460 486,701,515 0.810 0.810 0.816 0.693 0.844 634,453,681 0.7671 16.00%
2016-12-30 0 20 1.250 1.240 1.270 314,178,004 0.698 0.693 0.709 0.670 0.782 440,023,293 0.7140 -1.57%
2016-11-30 0 22 1.270 1.260 1.280 829,944,445 0.709 0.704 0.715 0.598 0.804 1,136,912,813 0.7300 9.48%
2016-10-31 0 19 1.160 1.150 1.160 375,481,810 0.648 0.642 0.648 0.559 0.737 572,484,942 0.6559 16.00%
2016-09-30 0 21 1.000 0.980 1.010 317,650,346 0.559 0.547 0.564 0.469 0.648 549,089,224 0.5785 17.65%
2016-08-31 0 22 0.850 0.830 0.860 125,510,637 0.475 0.464 0.480 0.453 0.520 255,395,071 0.4914 -2.30%
2016-07-29 0 20 0.870 0.860 0.870 310,498,745 0.486 0.480 0.486 0.408 0.536 645,298,653 0.4812 19.18%
2016-06-30 0 21 0.730 0.730 0.740 376,979,764 0.408 0.408 0.413 0.391 0.536 876,903,571 0.4299 -23.16%
2016-05-31 0 21 0.950 0.940 0.960 227,141,266 0.531 0.525 0.536 0.492 0.570 433,948,918 0.5234 -0.29%
2016-04-29 0 20 1.310 1.300 1.310 564,915,126 0.532 0.528 0.532 0.439 0.626 1,082,815,032 0.5217 14.91%
2016-03-31 0 21 1.140 1.120 1.140 325,894,418 0.463 0.455 0.463 0.418 0.528 683,360,562 0.4769 11.76%
2016-02-29 0 18 1.020 1.010 1.020 141,195,368 0.414 0.410 0.414 0.402 0.577 292,678,168 0.4824 -27.66%
2016-01-29 0 20 1.410 1.390 1.410 215,055,055 0.573 0.565 0.573 0.553 0.699 368,374,227 0.5838 -17.06%
2015-12-31 0 22 1.700 1.690 1.700 201,470,349 0.691 0.687 0.691 0.674 0.813 276,728,166 0.7280 -15.42%
2015-11-30 0 21 2.010 2.000 2.010 264,731,310 0.817 0.813 0.817 0.813 0.991 292,508,611 0.9050 -12.61%
2015-10-30 0 20 2.300 2.280 2.300 203,575,403 0.934 0.926 0.934 0.906 1.004 213,871,888 0.9519 -2.13%
2015-09-30 0 20 2.350 2.330 2.360 220,651,569 0.955 0.947 0.959 0.947 1.081 217,732,292 1.0134 -3.29%
2015-08-31 0 21 2.430 2.410 2.460 546,705,648 0.987 0.979 0.999 0.910 1.247 497,689,562 1.0985 -8.99%
2015-07-31 0 22 2.670 2.650 2.680 604,881,909 1.085 1.077 1.089 0.800 1.166 596,385,855 1.0142 2.30%
2015-06-30 0 22 2.610 2.600 2.610 425,966,615 1.060 1.056 1.060 1.020 1.190 381,267,282 1.1172 -9.69%
2015-05-29 0 19 2.890 2.890 2.910 420,174,546 1.174 1.174 1.182 1.121 1.259 358,299,102 1.1727 0.35%
2015-04-30 0 19 2.880 2.870 2.880 937,510,941 1.170 1.166 1.170 1.019 1.318 772,280,717 1.2140 14.43%
2015-03-31 0 22 2.560 2.550 2.560 441,823,132 1.023 1.019 1.023 0.983 1.154 420,396,080 1.0510 -10.49%
2015-02-27 0 18 2.860 2.850 2.860 324,011,288 1.142 1.138 1.142 1.039 1.182 293,440,424 1.1042 -0.35%
2015-01-30 0 21 2.870 2.870 2.880 521,808,713 1.146 1.146 1.150 1.075 1.338 438,376,258 1.1903 -8.31%
2014-12-31 0 21 3.130 3.110 3.130 424,639,632 1.250 1.242 1.250 1.198 1.482 330,542,931 1.2847 -14.01%
2014-11-28 0 20 3.640 3.630 3.640 508,211,336 1.454 1.450 1.454 1.346 1.514 354,904,383 1.4320 -2.41%
2014-10-31 0 21 3.730 3.710 3.720 958,740,928 1.490 1.482 1.486 1.322 1.670 644,718,259 1.4871 -11.19%
2014-09-30 0 21 4.200 4.200 4.220 470,787,620 1.678 1.678 1.686 1.670 1.953 257,329,390 1.8295 -11.76%
2014-08-29 0 21 4.760 4.730 4.760 640,479,421 1.901 1.889 1.901 1.702 1.937 345,998,422 1.8511 1.06%
2014-07-31 0 22 4.710 4.700 4.710 750,877,486 1.881 1.877 1.881 1.754 1.953 404,463,142 1.8565 -2.28%
2014-06-30 0 20 4.820 4.810 4.820 500,002,470 1.925 1.921 1.925 1.817 1.993 260,712,525 1.9178 -0.21%
2014-05-30 0 20 4.830 4.820 4.840 446,126,680 1.929 1.925 1.933 1.774 1.989 238,849,856 1.8678 7.10%
2014-04-30 0 20 4.510 4.510 4.540 789,792,365 1.802 1.802 1.813 1.754 1.968 425,041,126 1.8582 -7.89%
2014-03-31 0 21 4.950 4.930 4.950 689,994,791 1.956 1.948 1.956 1.814 2.051 354,457,288 1.9466 2.06%
2014-02-28 0 19 4.850 4.810 4.850 1,061,287,430 1.916 1.901 1.916 1.782 2.165 536,788,602 1.9771 1.04%
2014-01-30 0 21 4.800 4.800 4.810 1,099,351,760 1.897 1.897 1.901 1.837 2.244 532,965,831 2.0627 -13.51%
2013-12-31 0 20 5.550 5.550 5.560 556,231,827 2.193 2.193 2.197 2.015 2.228 259,484,277 2.1436 -0.18%
2013-11-29 0 21 5.560 5.550 5.560 546,473,764 2.197 2.193 2.197 2.035 2.228 254,673,904 2.1458 0.18%
2013-10-31 0 21 5.550 5.530 5.550 792,712,966 2.193 2.185 2.193 2.015 2.236 373,149,154 2.1244 5.11%
2013-09-30 0 20 5.280 5.230 5.300 1,260,043,047 2.086 2.066 2.094 1.833 2.157 618,767,363 2.0364 8.64%
2013-08-30 0 21 4.860 4.840 4.870 719,420,636 1.920 1.912 1.924 1.671 2.027 379,245,365 1.8970 15.99%
2013-07-31 0 22 4.190 4.190 4.250 279,186,850 1.656 1.656 1.679 1.588 1.762 165,604,556 1.6859 -4.99%
2013-06-28 0 19 4.410 4.400 4.440 337,392,567 1.742 1.739 1.754 1.679 1.881 190,609,873 1.7701 -1.12%
2013-05-31 0 21 4.460 4.420 4.480 306,541,736 1.762 1.746 1.770 1.687 1.825 174,900,018 1.7527 0.68%
2013-04-30 0 20 4.430 4.410 4.430 304,748,958 1.750 1.742 1.750 1.664 1.871 173,936,513 1.7521 -2.82%
2013-03-28 0 20 4.610 4.570 4.610 435,749,310 1.801 1.785 1.801 1.766 1.887 235,829,353 1.8477 0.88%
2013-02-28 0 17 4.570 4.560 4.570 271,223,960 1.785 1.782 1.785 1.641 1.832 156,258,151 1.7357 1.33%
2013-01-31 0 22 4.510 4.500 4.530 505,186,536 1.762 1.758 1.770 1.684 1.895 279,033,700 1.8105 3.68%
2012-12-31 0 19 4.350 4.350 4.390 277,879,881 1.699 1.699 1.715 1.563 1.739 165,500,345 1.6790 6.10%
2012-11-30 0 22 4.100 4.050 4.100 359,559,982 1.602 1.582 1.602 1.477 1.660 230,027,947 1.5631 -1.20%
2012-10-31 0 20 4.150 4.140 4.150 380,529,702 1.621 1.617 1.621 1.379 1.657 248,593,041 1.5307 16.90%
2012-09-28 0 20 3.550 3.540 3.550 550,550,700 1.387 1.383 1.387 1.231 1.590 385,834,016 1.4269 9.91%
2012-08-31 0 23 3.230 3.200 3.230 299,898,928 1.262 1.250 1.262 1.246 1.535 219,269,504 1.3677 -6.38%
2012-07-31 0 21 3.450 3.420 3.440 209,651,657 1.348 1.336 1.344 1.231 1.426 160,670,466 1.3049 4.55%
2012-06-29 0 21 3.300 3.290 3.340 476,492,149 1.289 1.285 1.305 1.184 1.465 367,107,621 1.2980 -4.90%
2012-05-31 0 22 3.470 3.460 3.510 460,261,462 1.356 1.352 1.371 1.297 1.621 315,752,141 1.4577 -14.95%
2012-04-30 0 18 4.080 4.060 4.080 297,049,010 1.594 1.586 1.594 1.552 1.718 183,258,717 1.6209 -1.67%
2012-03-30 0 22 4.200 4.190 4.200 778,842,637 1.621 1.617 1.621 1.447 1.729 484,433,709 1.6077 3.96%
2012-02-29 0 21 4.040 4.010 4.050 1,089,327,694 1.559 1.548 1.563 1.409 1.756 683,379,381 1.5940 9.49%
2012-01-31 0 18 3.690 3.680 3.690 444,396,674 1.424 1.420 1.424 1.193 1.505 338,217,390 1.3139 18.65%
2011-12-30 0 20 3.110 3.100 3.120 304,781,670 1.200 1.197 1.204 1.081 1.405 243,755,853 1.2504 -7.16%
2011-11-30 0 22 3.350 3.340 3.350 292,676,545 1.293 1.289 1.293 1.247 1.420 221,320,710 1.3224 -6.94%
2011-10-31 0 20 3.600 3.570 3.600 365,103,249 1.390 1.378 1.390 1.073 1.517 276,336,953 1.3212 18.03%
2011-09-30 0 20 3.050 3.070 3.080 299,549,781 1.177 1.185 1.189 1.069 1.559 236,337,929 1.2675 -19.10%
2011-08-31 0 23 3.770 3.750 3.780 489,662,494 1.455 1.447 1.459 1.164 1.662 354,243,231 1.3823 -10.59%
2011-07-29 0 20 4.280 4.260 4.280 404,034,975 1.627 1.620 1.627 1.563 1.783 241,652,775 1.6720 -3.60%
2011-06-30 0 21 4.440 4.420 4.440 695,599,532 1.688 1.681 1.688 1.540 1.783 422,612,670 1.6460 -3.90%
2011-05-31 0 20 4.620 4.610 4.620 438,990,064 1.757 1.753 1.757 1.730 1.958 243,074,880 1.8060 -3.95%
2011-04-29 0 18 4.810 4.800 4.810 695,469,235 1.829 1.825 1.829 1.810 1.913 373,971,658 1.8597 1.04%
2011-03-31 0 23 4.920 4.920 4.930 969,972,808 1.810 1.810 1.814 1.656 1.825 561,667,395 1.7270 8.61%
2011-02-28 0 18 4.530 4.520 4.530 955,147,446 1.667 1.663 1.667 1.656 1.935 530,341,185 1.8010 -10.12%
2011-01-31 0 21 5.040 5.050 5.060 1,451,254,402 1.854 1.858 1.862 1.843 1.990 761,105,896 1.9068 -2.51%
2010-12-31 0 22 5.170 5.170 5.180 880,027,118 1.902 1.902 1.906 1.817 2.001 465,913,627 1.8888 -1.52%
2010-11-30 0 22 5.250 5.240 5.250 2,342,217,551 1.932 1.928 1.932 1.913 2.252 1,113,324,675 2.1038 -6.91%
2010-10-29 0 20 5.640 5.650 5.660 1,688,467,399 2.075 2.079 2.082 2.009 2.259 788,879,283 2.1403 0.71%
2010-09-30 0 21 5.600 5.590 5.600 988,671,327 2.060 2.057 2.060 1.972 2.152 477,417,146 2.0709 6.06%
2010-08-31 0 22 5.280 5.270 5.290 1,317,381,214 1.943 1.939 1.946 1.895 2.224 646,841,015 2.0366 -9.38%
2010-07-30 0 21 5.880 5.860 5.900 1,726,139,408 2.144 2.136 2.151 1.768 2.151 884,922,508 1.9506 20.25%
2010-06-30 0 21 4.890 4.890 4.900 1,208,347,983 1.783 1.783 1.786 1.761 1.972 652,940,967 1.8506 -8.94%
2010-05-31 0 20 5.370 5.370 5.380 1,604,200,062 1.958 1.958 1.961 1.779 2.176 810,797,096 1.9785 -11.09%
2010-04-30 0 19 6.040 6.020 6.050 1,755,703,178 2.202 2.195 2.206 2.107 2.310 795,889,378 2.2060 0.12%
2010-03-31 0 23 6.180 6.160 6.230 2,286,788,404 2.199 2.192 2.217 2.157 2.392 1,008,237,932 2.2681 -0.16%
2010-02-26 0 18 6.190 6.190 6.200 1,316,018,351 2.203 2.203 2.206 1.915 2.235 629,887,481 2.0893 6.91%
2010-01-29 0 20 5.790 5.790 5.800 2,932,340,104 2.061 2.061 2.064 2.004 2.488 1,286,786,050 2.2788 2.84%
2009-12-31 0 22 5.630 5.620 5.630 1,468,083,211 2.004 2.000 2.004 1.854 2.242 722,648,372 2.0315 -4.09%
2009-11-30 0 21 5.870 5.860 5.880 2,521,075,504 2.089 2.085 2.093 1.986 2.502 1,132,564,263 2.2260 0.00%
2009-10-30 0 20 5.870 5.850 5.880 1,807,614,724 2.089 2.082 2.093 1.737 2.228 891,865,280 2.0268 14.87%
2009-09-30 0 22 5.110 5.090 5.110 1,361,438,057 1.819 1.811 1.819 1.779 2.071 699,165,426 1.9472 -1.16%
2009-08-31 0 21 5.170 5.170 5.200 2,314,075,170 1.840 1.840 1.851 1.801 2.315 1,128,485,320 2.0506 -10.18%
2009-07-31 0 22 5.840 5.850 5.860 2,683,675,855 2.048 2.052 2.055 1.582 2.098 1,431,948,026 1.8741 17.98%
2009-06-30 0 22 4.950 4.940 4.950 5,039,902,252 1.736 1.733 1.736 1.652 2.269 2,607,002,666 1.9332 -9.51%
2009-05-29 0 19 5.470 5.410 5.440 4,229,820,729 1.919 1.898 1.908 1.385 1.957 2,565,115,501 1.6490 40.62%
2009-04-30 0 20 3.890 3.880 3.890 2,483,287,491 1.364 1.361 1.364 1.235 1.719 1,715,281,743 1.4477 10.20%
2009-03-31 0 22 3.530 3.540 3.550 1,679,515,255 1.238 1.242 1.245 1.056 1.484 1,305,072,273 1.2869 -2.75%
2009-02-27 0 20 3.630 3.630 3.640 1,893,395,900 1.273 1.273 1.277 1.228 1.771 1,274,673,774 1.4854 -11.03%
2009-01-30 0 18 4.080 4.080 4.110 1,696,703,008 1.431 1.431 1.442 1.200 1.663 1,171,937,908 1.4478 15.91%
2008-12-31 0 21 3.520 3.520 3.530 1,808,250,894 1.235 1.235 1.238 1.080 1.666 1,297,557,186 1.3936 6.67%
2008-11-28 0 20 3.300 3.300 3.310 1,267,133,764 1.157 1.157 1.161 0.986 1.684 977,231,441 1.2967 -16.88%
2008-10-31 0 21 3.970 3.970 4.000 2,380,660,535 1.392 1.392 1.403 0.954 2.213 1,490,289,970 1.5974 -36.98%
2008-09-30 0 21 6.300 6.300 6.400 3,405,694,178 2.210 2.210 2.245 1.901 3.711 1,243,097,723 2.7397 -41.12%
2008-08-29 0 19 10.70 10.66 10.70 4,248,498,435 3.753 3.739 3.753 3.106 3.921 1,225,575,810 3.4665 3.61%
2008-07-31 0 22 11.08 11.08 11.14 2,708,988,203 3.622 3.622 3.642 3.439 4.126 720,731,377 3.7587 -0.54%
2008-06-30 0 20 11.14 11.14 11.18 3,109,809,594 3.642 3.642 3.655 3.452 4.407 821,009,998 3.7878 -17.60%
2008-05-30 0 20 13.52 13.50 13.52 6,028,764,377 4.420 4.413 4.420 3.929 4.884 1,354,313,013 4.4515 -5.19%
2008-04-30 0 21 14.26 14.26 14.28 3,763,106,550 4.662 4.662 4.668 3.635 4.864 894,193,447 4.2084 18.34%
2008-03-31 0 19 12.80 12.78 12.80 4,196,017,210 3.939 3.933 3.939 2.884 4.241 1,172,969,283 3.5773 -3.76%
2008-02-29 0 19 13.30 13.28 13.30 4,481,956,072 4.093 4.087 4.093 3.262 4.149 1,195,790,513 3.7481 21.35%
2008-01-31 0 22 10.96 10.96 10.98 6,434,614,436 3.373 3.373 3.379 2.647 3.939 2,031,730,803 3.1671 -12.88%
2007-12-31 0 19 12.58 12.56 12.58 4,527,213,894 3.872 3.865 3.872 3.465 5.035 1,085,360,711 4.1712 -21.38%
2007-11-30 0 22 16.00 15.94 15.98 7,538,252,959 4.924 4.906 4.918 3.878 5.755 1,546,496,614 4.8744 -6.54%
2007-10-31 0 21 17.12 17.16 17.18 6,607,456,523 5.269 5.281 5.287 4.524 5.755 1,271,368,116 5.1971 4.90%
2007-09-28 0 19 16.32 16.12 16.14 3,667,132,112 5.023 4.961 4.967 3.755 5.287 846,764,108 4.3308 17.07%
2007-08-31 0 23 13.94 13.90 13.94 5,730,458,730 4.290 4.278 4.290 2.439 4.315 1,635,739,961 3.5033 25.84%
2007-07-31 0 21 11.60 11.56 11.60 3,608,724,833 3.409 3.397 3.409 2.683 3.779 1,116,127,922 3.2333 31.82%
2007-06-29 0 20 8.800 8.810 8.870 2,888,765,233 2.586 2.589 2.607 2.192 2.692 1,184,398,142 2.4390 5.52%
2007-05-31 0 21 8.340 8.340 8.350 2,135,544,618 2.451 2.451 2.454 2.251 2.818 856,752,844 2.4926 6.11%
2007-04-30 0 18 7.860 7.860 7.880 1,415,050,439 2.310 2.310 2.316 1.910 2.439 644,327,587 2.1962 17.31%
2007-03-30 0 22 6.700 6.690 6.700 1,244,002,199 1.969 1.966 1.969 1.528 1.996 689,751,750 1.8036 15.55%
2007-02-28 0 18 6.000 5.920 6.000 1,066,546,146 1.704 1.681 1.704 1.477 1.875 635,896,710 1.6772 10.29%
2007-01-31 0 22 5.440 5.440 5.500 1,417,185,195 1.545 1.545 1.562 1.392 1.619 947,616,190 1.4955 11.02%
2006-12-29 0 19 4.900 4.900 4.910 669,825,843 1.392 1.392 1.395 1.324 1.434 489,381,396 1.3687 0.41%
2006-11-30 0 22 4.880 4.870 4.890 1,251,584,267 1.386 1.383 1.389 1.307 1.474 913,135,258 1.3706 -2.40%
2006-10-31 0 20 5.000 4.990 5.000 811,680,543 1.420 1.417 1.420 1.236 1.554 591,026,828 1.3733 11.86%
2006-09-29 0 21 4.470 4.460 4.470 640,532,147 1.270 1.267 1.270 1.153 1.392 520,113,768 1.2315 6.43%
2006-08-31 0 23 4.200 4.200 4.220 629,836,590 1.193 1.193 1.199 1.011 1.199 574,195,781 1.0969 10.59%
2006-07-31 0 21 4.000 3.970 4.000 733,137,913 1.079 1.071 1.079 0.937 1.079 721,660,348 1.0159 13.48%
2006-06-30 0 22 3.525 3.500 3.525 465,985,740 0.951 0.944 0.951 0.849 0.957 517,700,488 0.9001 0.71%
2006-05-30 0 20 3.500 3.475 3.500 463,837,883 0.944 0.937 0.944 0.829 0.957 508,875,616 0.9115 1.45%
2006-04-28 0 17 3.450 3.450 3.475 452,052,283 0.930 0.930 0.937 0.917 0.984 472,244,925 0.9572 -3.50%
2006-03-31 0 23 3.575 3.550 3.575 773,764,400 0.964 0.957 0.964 0.908 0.987 818,517,954 0.9453 2.08%
2006-02-28 0 20 3.850 3.850 3.875 880,981,717 0.944 0.944 0.951 0.840 0.981 965,926,337 0.9121 6.94%
2006-01-27 0 19 3.600 3.575 3.600 731,984,803 0.883 0.877 0.883 0.877 0.963 803,141,441 0.9114 0.00%
2005-12-30 0 20 3.600 3.600 3.625 343,992,930 0.883 0.883 0.889 0.822 0.926 388,842,505 0.8847 5.88%
2005-11-30 0 22 3.400 3.400 3.425 578,020,734 0.834 0.834 0.840 0.816 0.895 681,447,816 0.8482 -4.90%
2005-10-31 0 20 3.575 3.575 3.600 439,355,723 0.877 0.877 0.883 0.791 0.957 505,320,813 0.8695 -6.54%
2005-09-30 0 21 3.825 3.800 3.825 2,181,129,284 0.938 0.932 0.938 0.839 0.975 2,394,523,711 0.9109 12.58%
2005-08-31 0 23 3.675 3.675 3.700 841,796,140 0.834 0.834 0.839 0.822 0.924 950,327,029 0.8858 -1.34%
2005-07-29 0 20 3.725 3.675 3.750 549,734,426 0.845 0.834 0.851 0.765 0.873 655,857,986 0.8382 0.68%
2005-06-30 0 22 3.700 3.675 3.700 512,967,494 0.839 0.834 0.839 0.765 0.873 621,461,571 0.8254 4.96%
2005-05-31 0 20 3.525 3.475 3.525 509,902,077 0.799 0.788 0.799 0.760 0.839 635,082,831 0.8029 2.17%
2005-04-29 0 20 3.450 3.450 3.500 679,140,076 0.782 0.782 0.794 0.777 0.868 826,069,941 0.8221 -3.45%
2005-03-31 0 21 3.725 3.725 3.775 1,100,670,099 0.810 0.810 0.821 0.783 0.903 1,295,032,194 0.8499 -3.25%
2005-02-28 0 17 3.850 3.825 3.850 925,124,677 0.838 0.832 0.838 0.674 0.854 1,214,273,617 0.7619 14.93%
2005-01-31 0 21 3.350 3.325 3.350 1,472,055,279 0.729 0.723 0.729 0.664 0.761 2,083,395,929 0.7066 0.00%
2004-12-31 0 22 3.350 3.325 3.375 408,145,931 0.729 0.723 0.734 0.696 0.839 539,476,525 0.7566 -9.73%
2004-11-30 0 22 3.800 3.800 3.825 255,181,649 0.807 0.807 0.813 0.712 0.818 330,806,393 0.7714 5.56%
2004-10-29 0 19 3.600 3.525 3.650 599,347,226 0.765 0.749 0.776 0.675 0.861 773,183,858 0.7752 6.67%
2004-09-30 0 21 3.375 3.350 3.375 506,320,005 0.717 0.712 0.717 0.494 0.749 805,702,560 0.6284 35.00%
2004-08-31 0 22 2.500 2.500 2.525 136,042,115 0.531 0.531 0.537 0.489 0.547 261,706,428 0.5198 8.70%
2004-07-30 0 13 2.300 2.300 2.325 766,283,783 0.489 0.489 0.494 0.425 0.552 1,512,420,193 0.5067

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top