China Clean Energy Technology Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02379  2004-09-22  2021-11-11  2023-09-12
Stock code:

Historic prices

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

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2023-09-11 5 5 - - - 0 0.247 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.247 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.247 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.247 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.247 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.247 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.247 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.247 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.247 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.247 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.247 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.247 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.247 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.247 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.247 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.247 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.247 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.247 - - - - 0 - 0.00%
2022-03-31 23 23 - - - 0 0.247 - - - - 0 - 0.00%
2022-02-28 17 17 - - - 0 0.247 - - - - 0 - 0.00%
2022-01-31 21 21 - - - 0 0.247 - - - - 0 - 0.00%
2021-12-31 22 22 - - - 0 0.247 - - - - 0 - 0.00%
2021-11-30 13 22 - - - 25,400 0.247 - - 0.250 0.260 100,000 0.2540 -16.27%
2021-10-29 0 18 0.295 0.270 0.300 278,075 0.295 0.270 0.300 0.250 0.350 995,000 0.2795 -26.25%
2021-09-30 21 21 - - - 0 0.400 - - - - 0 - 0.00%
2021-08-31 7 22 - - - 51,375 0.400 - - 0.350 0.420 130,000 0.3952 25.00%
2021-07-30 0 21 0.320 0.300 0.395 184,050 0.320 0.300 0.395 0.300 0.400 505,000 0.3645 -20.00%
2021-06-30 0 21 0.400 0.400 0.450 220,100 0.400 0.400 0.450 0.355 0.520 550,000 0.4002 15.94%
2021-05-31 0 20 0.345 0.345 0.540 218,125 0.345 0.345 0.540 0.340 0.390 590,000 0.3697 -12.66%
2021-04-30 0 19 0.395 0.395 0.425 253,341 0.395 0.395 0.425 0.330 0.460 645,100 0.3927 19.70%
2021-03-31 0 23 0.330 0.295 0.330 874,525 0.330 0.295 0.330 0.330 0.440 2,445,000 0.3577 -25.84%
2021-02-26 0 18 0.445 0.410 0.445 1,222,525 0.445 0.410 0.445 0.345 0.590 3,035,000 0.4028 15.58%
2021-01-29 0 20 0.385 0.345 0.385 1,006,825 0.385 0.345 0.385 0.335 0.400 2,615,000 0.3850 -1.28%
2020-12-31 0 22 0.390 0.350 0.410 265,200 0.390 0.350 0.410 0.340 0.445 680,000 0.3900 5.41%
2020-11-30 0 21 0.370 0.340 0.410 118,125 0.370 0.340 0.410 0.345 0.420 315,000 0.3750 10.45%
2020-10-30 0 18 0.335 0.335 0.430 737,075 0.335 0.335 0.430 0.335 0.465 1,710,000 0.4310 -14.10%
2020-09-30 0 22 0.390 0.390 0.450 1,854,400 0.390 0.390 0.450 0.385 0.520 4,130,000 0.4490 -16.13%
2020-08-31 0 21 0.465 0.450 0.490 50,858,445 0.465 0.450 0.490 0.380 1.300 65,309,000 0.7787 3.33%
2020-07-31 0 22 0.450 0.390 0.450 2,298,225 0.450 0.390 0.450 0.310 0.660 4,470,000 0.5141 38.46%
2020-06-30 0 21 0.325 0.315 0.350 685,400 0.325 0.315 0.350 0.280 0.400 2,005,000 0.3418 12.07%
2020-05-29 0 20 0.290 0.290 0.340 5,859,775 0.290 0.290 0.340 0.250 0.880 10,977,500 0.5338 7.41%
2020-04-29 0 19 0.270 0.270 0.300 153,455 0.270 0.270 0.300 0.231 0.380 500,000 0.3069 -28.95%
2020-03-31 0 22 0.380 0.320 0.400 170,550 0.380 0.320 0.400 0.310 0.440 430,000 0.3966 -11.63%
2020-02-28 0 20 0.430 0.380 0.430 294,500 0.430 0.380 0.430 0.430 0.580 610,000 0.4828 -27.12%
2020-01-31 0 20 0.590 0.500 0.620 282,600 0.590 0.500 0.620 0.490 0.680 485,000 0.5827 -1.67%
2019-12-31 0 20 0.600 0.590 0.630 444,050 0.600 0.590 0.630 0.600 0.900 630,000 0.7048 -36.17%
2019-11-29 0 21 0.940 0.730 0.940 25,600 0.940 0.730 0.940 0.740 0.950 30,000 0.8533 1.08%
2019-10-31 0 21 0.930 0.730 0.930 512,850 0.930 0.730 0.930 0.830 0.940 555,000 0.9241 -5.10%
2019-09-30 0 21 0.980 0.900 0.980 752,900 0.980 0.900 0.980 0.840 1.050 810,000 0.9295 7.69%
2019-08-30 0 22 0.910 0.810 0.920 1,278,880 0.910 0.810 0.920 0.810 1.190 1,197,000 1.0684 -20.87%
2019-07-31 0 22 1.150 0.910 1.170 4,753,450 1.150 0.910 1.170 0.820 1.240 4,335,000 1.0965 55.41%
2019-06-28 0 19 0.740 0.720 0.820 1,667,300 0.740 0.720 0.820 0.730 1.000 1,920,000 0.8684 -13.95%
2019-05-31 0 21 0.860 0.660 0.860 606,350 0.860 0.660 0.860 0.720 0.960 750,000 0.8085 -10.42%
2019-04-30 0 19 0.960 0.710 0.960 411,100 0.960 0.710 0.960 0.700 1.000 515,000 0.7983 17.07%
2019-03-29 0 21 0.820 0.710 0.950 586,100 0.820 0.710 0.950 0.720 1.100 675,000 0.8683 2.50%
2019-02-28 0 17 0.800 0.650 0.800 276,900 0.800 0.650 0.800 0.560 0.820 410,000 0.6754 19.40%
2019-01-31 0 22 0.670 0.610 0.690 676,475 0.670 0.610 0.690 0.450 0.670 1,225,000 0.5522 42.55%
2018-12-31 0 19 0.470 0.445 0.485 725,875 0.470 0.445 0.485 0.430 0.650 1,445,000 0.5023 -12.96%
2018-11-30 0 22 0.540 0.465 0.560 1,062,900 0.540 0.465 0.560 0.475 0.650 2,065,000 0.5147 -14.29%
2018-10-31 0 21 0.630 0.580 0.630 94,250 0.630 0.580 0.630 0.600 0.720 145,000 0.6500 3.28%
2018-09-28 0 19 0.610 0.610 0.680 293,050 0.610 0.610 0.680 0.570 0.700 490,000 0.5981 -6.15%
2018-08-31 0 23 0.650 0.600 0.700 365,700 0.650 0.600 0.700 0.580 0.730 550,000 0.6649 -16.67%
2018-07-31 0 21 0.780 0.720 0.780 766,570 0.780 0.720 0.780 0.690 0.840 1,031,000 0.7435 -15.22%
2018-06-29 0 20 0.920 0.830 0.920 1,084,159 0.920 0.830 0.920 0.800 1.020 1,215,010 0.8923 -3.16%
2018-05-31 0 21 0.950 0.910 0.980 128,320 0.950 0.910 0.980 0.900 1.000 142,000 0.9037 -7.77%
2018-04-30 0 19 1.030 0.940 1.200 168,350 1.030 0.940 1.200 0.900 1.040 175,000 0.9620 0.00%
2018-03-29 0 21 1.030 0.980 1.050 777,400 1.030 0.980 1.050 0.990 1.120 745,000 1.0435 -10.43%
2018-02-28 0 18 1.150 1.100 1.220 267,220 1.150 1.100 1.220 1.050 1.350 224,000 1.1929 1.77%
2018-01-31 0 22 1.130 1.100 1.150 663,250 1.130 1.100 1.150 1.050 1.250 575,000 1.1535 6.60%
2017-12-29 0 19 1.060 1.050 1.240 255,350 1.060 1.050 1.240 1.030 1.100 240,000 1.0640 -4.50%
2017-11-30 0 22 1.110 1.100 1.140 1,770,264 1.110 1.100 1.140 1.020 1.160 1,585,060 1.1168 -4.31%
2017-10-31 0 20 1.160 1.160 1.200 1,168,700 1.160 1.160 1.200 1.120 1.270 970,000 1.2048 -4.13%
2017-09-29 0 21 1.210 1.210 1.250 1,274,350 1.210 1.210 1.250 1.160 1.450 1,015,000 1.2555 -5.47%
2017-08-31 0 22 1.280 1.250 1.280 4,332,600 1.280 1.250 1.280 1.180 1.470 3,075,000 1.4090 -11.72%
2017-07-31 0 21 1.450 1.390 1.470 9,260,050 1.450 1.390 1.470 1.030 1.540 6,980,000 1.3267 34.26%
2017-06-30 0 22 1.080 1.060 1.080 30,528,350 1.080 1.060 1.080 0.960 1.480 24,215,000 1.2607 -18.18%
2017-05-31 0 20 1.320 1.310 1.350 24,556,650 1.320 1.310 1.350 0.750 1.490 22,050,000 1.1137 71.43%
2017-04-28 0 17 0.770 0.750 0.770 1,133,150 0.770 0.750 0.770 0.750 0.840 1,450,000 0.7815 -3.75%
2017-03-31 0 23 0.800 0.770 0.800 1,208,050 0.800 0.770 0.800 0.720 0.820 1,575,000 0.7670 -1.23%
2017-02-28 0 20 0.810 0.770 0.810 1,201,450 0.810 0.770 0.810 0.790 0.870 1,445,000 0.8315 0.00%
2017-01-27 0 19 0.810 0.790 0.840 2,010,050 0.810 0.790 0.840 0.790 0.870 2,450,000 0.8204 -5.81%
2016-12-30 0 20 0.860 0.800 0.870 592,250 0.860 0.800 0.870 0.860 1.000 655,000 0.9042 -12.24%
2016-11-30 0 22 0.980 0.940 0.990 1,713,700 0.980 0.940 0.990 0.820 1.050 1,815,000 0.9442 16.67%
2016-10-31 0 19 0.840 0.810 0.840 1,269,500 0.840 0.810 0.840 0.800 0.910 1,510,000 0.8407 0.00%
2016-09-30 0 21 0.840 0.810 0.850 1,474,320 0.840 0.810 0.850 0.800 0.970 1,716,500 0.8589 1.20%
2016-08-31 0 22 0.830 0.810 0.920 4,222,173 0.830 0.810 0.920 0.630 0.900 5,645,550 0.7479 20.29%
2016-07-29 0 20 0.690 0.670 0.690 2,710,650 0.690 0.670 0.690 0.570 0.930 3,545,000 0.7646 -14.81%
2016-06-30 0 21 0.810 0.790 0.820 801,400 0.810 0.790 0.820 0.760 0.930 930,000 0.8617 -10.99%
2016-05-31 0 21 0.910 0.890 0.990 785,050 0.910 0.890 0.990 0.880 0.990 845,000 0.9291 -9.00%
2016-04-29 0 20 1.000 0.970 1.000 4,417,535 1.000 0.970 1.000 0.960 1.120 4,233,500 1.0435 -4.76%
2016-03-31 0 21 1.050 1.040 1.070 5,959,400 1.050 1.040 1.070 0.930 1.180 5,560,000 1.0718 12.90%
2016-02-29 0 18 0.930 0.920 0.930 536,950 0.930 0.920 0.930 0.930 1.050 555,000 0.9675 -1.06%
2016-01-29 0 20 0.940 0.880 0.990 2,368,000 0.940 0.880 0.990 0.910 1.310 2,130,000 1.1117 -21.67%
2015-12-31 11 22 1.200 1.180 1.250 2,359,400 1.200 1.180 1.250 1.130 1.460 1,880,000 1.2550 -4.00%
2015-11-30 11 21 - - - 3,455,750 1.250 - - 1.130 1.410 2,710,000 1.2752 -6.72%
2015-10-30 0 20 1.340 1.320 1.370 34,641,400 1.340 1.320 1.370 0.980 1.770 24,980,000 1.3868 36.73%
2015-09-30 0 20 0.980 0.950 1.000 1,987,650 0.980 0.950 1.000 0.810 1.120 2,175,000 0.9139 7.69%
2015-08-31 0 21 0.910 0.860 0.910 3,778,357 0.910 0.860 0.910 0.780 1.410 3,505,010 1.0780 -35.00%
2015-07-31 0 22 1.400 1.330 1.400 20,294,249 1.400 1.330 1.400 0.700 1.950 14,380,040 1.4113 -16.67%
2015-06-30 0 22 1.680 1.680 1.740 20,111,790 1.680 1.680 1.740 1.530 2.640 9,958,000 2.0197 -32.80%
2015-05-29 0 19 2.500 2.500 2.600 31,047,390 2.500 2.500 2.600 2.260 3.760 10,788,000 2.8780 -36.87%
2015-04-30 0 19 3.960 3.760 3.960 390,968,384 3.960 3.760 3.960 3.000 4.700 100,083,551 3.9064 23.75%
2015-03-31 0 22 3.200 3.180 3.200 142,913,270 3.200 3.180 3.200 1.420 3.250 70,996,000 2.0130 107.79%
2015-02-27 0 18 1.540 1.520 1.540 86,092,600 1.540 1.520 1.540 1.450 2.600 41,582,000 2.0704 -39.37%
2015-01-30 0 21 2.540 2.480 2.540 236,376,176 2.540 2.480 2.540 2.150 5.400 58,769,510 4.0221 -50.68%
2014-12-31 0 21 5.150 5.060 5.150 312,931,045 5.150 5.060 5.150 1.690 5.200 89,610,498 3.4921 147.60%
2014-11-28 0 20 2.080 2.060 2.080 64,047,496 2.080 2.060 2.080 1.160 2.310 35,461,693 1.8061 69.11%
2014-10-31 0 21 1.230 1.210 1.240 36,003,895 1.230 1.210 1.240 1.130 1.590 26,562,893 1.3554 5.13%
2014-09-30 0 21 1.170 1.150 1.170 1,839,050 1.170 1.150 1.170 1.070 1.300 1,564,000 1.1759 -10.00%
2014-08-29 0 21 1.300 1.200 1.320 873,050 1.300 1.200 1.320 1.180 1.390 675,000 1.2934 -3.70%
2014-07-31 0 22 1.350 1.320 1.370 9,637,020 1.350 1.320 1.370 0.960 1.720 6,930,700 1.3905 31.07%
2014-06-30 0 20 1.030 0.970 1.030 801,350 1.030 0.970 1.030 0.880 1.100 835,000 0.9597 -6.36%
2014-05-30 0 20 1.100 1.010 1.140 2,104,050 1.100 1.010 1.140 0.700 1.150 2,150,000 0.9786 39.24%
2014-04-30 0 20 0.790 0.730 0.800 328,850 0.790 0.730 0.800 0.650 0.840 425,000 0.7738 -4.82%
2014-03-31 0 21 0.830 0.700 0.880 477,890 0.830 0.700 0.880 0.720 0.860 596,000 0.8018 0.00%
2014-02-28 0 19 0.830 0.830 0.870 1,775,450 0.830 0.830 0.870 0.750 1.050 1,984,000 0.8949 3.75%
2014-01-30 0 21 0.800 0.740 0.800 976,050 0.800 0.740 0.800 0.660 0.900 1,240,000 0.7871 -5.88%
2013-12-31 0 20 0.850 0.780 0.850 646,900 0.850 0.780 0.850 0.750 0.920 770,000 0.8401 -2.30%
2013-11-29 0 21 0.870 0.870 0.910 10,089,637 0.870 0.870 0.910 0.790 1.300 9,271,998 1.0882 -6.45%
2013-10-31 0 21 0.930 0.930 0.950 19,176,385 0.930 0.930 0.950 0.630 1.500 15,434,500 1.2424 45.31%
2013-09-30 0 20 0.640 0.620 0.780 742,050 0.640 0.620 0.780 0.550 0.760 1,110,000 0.6685 23.08%
2013-08-30 0 21 0.520 0.465 0.590 108,100 0.520 0.465 0.590 0.520 0.570 194,500 0.5558 -5.45%
2013-07-31 0 22 0.550 0.550 0.590 174,800 0.550 0.550 0.590 0.415 0.580 355,000 0.4924 3.77%
2013-06-28 0 19 0.530 0.485 0.530 262,975 0.530 0.485 0.530 0.480 0.700 455,000 0.5780 -11.67%
2013-05-31 0 21 0.600 0.530 0.600 164,750 0.600 0.530 0.600 0.435 0.700 295,000 0.5585 7.14%
2013-04-30 0 20 0.560 0.470 0.560 17,975 0.560 0.470 0.560 0.495 0.590 34,000 0.5287 -6.67%
2013-03-28 0 20 0.600 0.495 0.600 3,000 0.600 0.495 0.600 0.600 0.600 5,000 0.6000 0.00%
2013-02-28 0 17 0.600 0.495 0.600 73,100 0.600 0.495 0.600 0.540 0.690 125,000 0.5848 13.21%
2013-01-31 0 22 0.530 0.500 0.550 452,560 0.530 0.500 0.550 0.490 0.750 737,222 0.6139 3.92%
2012-12-31 0 19 0.510 0.510 0.590 123,930 0.510 0.510 0.590 0.510 0.620 227,000 0.5459 -20.31%
2012-11-30 0 22 0.640 0.520 0.640 16,650 0.640 0.520 0.640 0.530 0.650 30,000 0.5550 -8.57%
2012-10-31 0 20 0.700 0.550 0.700 14,000 0.700 0.550 0.700 0.670 0.740 20,000 0.7000 7.69%
2012-09-28 0 20 0.650 0.520 0.650 39,900 0.650 0.520 0.650 0.440 0.670 75,000 0.5320 32.65%
2012-08-31 0 23 0.490 0.405 0.500 155,050 0.490 0.405 0.500 0.440 0.500 335,000 0.4628 -23.44%
2012-07-31 0 21 0.640 0.510 0.640 24,600 0.640 0.510 0.640 0.380 0.680 50,000 0.4920 37.63%
2012-06-29 0 21 0.465 0.430 0.480 468,110 0.465 0.430 0.480 0.400 0.500 1,072,000 0.4367 1.09%
2012-05-31 0 22 0.460 0.460 0.510 834,800 0.460 0.460 0.510 0.460 0.640 1,465,000 0.5698 -16.36%
2012-04-30 0 18 0.550 0.550 0.600 1,009,400 0.550 0.550 0.600 0.450 0.720 1,725,000 0.5852 -3.51%
2012-03-30 0 22 0.570 0.480 0.570 436,675 0.570 0.480 0.570 0.460 0.700 740,000 0.5901 -8.06%
2012-02-29 0 21 0.620 0.620 0.630 395,800 0.620 0.620 0.630 0.500 0.700 655,000 0.6043 21.57%
2012-01-31 0 18 0.510 0.460 0.550 91,000 0.510 0.460 0.550 0.420 0.490 200,000 0.4550 2.00%
2011-12-30 0 20 0.500 0.440 0.580 99,475 0.500 0.440 0.580 0.475 0.620 175,000 0.5684 -1.96%
2011-11-30 0 22 0.510 0.450 0.560 237,725 0.510 0.450 0.560 0.475 0.650 430,000 0.5528 -20.31%
2011-10-31 0 20 0.640 0.590 0.680 303,750 0.640 0.590 0.680 0.580 0.720 465,000 0.6532 -18.99%
2011-09-30 0 20 0.790 0.710 0.790 1,841,150 0.790 0.710 0.790 0.650 0.830 2,390,000 0.7704 -5.95%
2011-08-31 0 23 0.840 0.740 0.840 1,822,550 0.840 0.740 0.840 0.530 0.850 2,775,000 0.6568 29.23%
2011-07-29 0 20 0.650 0.610 0.650 520,125 0.650 0.610 0.650 0.470 0.700 860,000 0.6048 -7.14%
2011-06-30 0 21 0.700 0.660 0.720 380,100 0.700 0.660 0.720 0.640 0.770 550,000 0.6911 -4.11%
2011-05-31 0 20 0.730 0.720 0.770 1,553,676 0.730 0.720 0.770 0.700 0.850 2,056,200 0.7556 -10.98%
2011-04-29 0 18 0.820 0.750 0.820 1,335,450 0.820 0.750 0.820 0.660 0.860 1,720,000 0.7764 2.50%
2011-03-31 0 23 0.800 0.790 0.820 2,750,788 0.800 0.790 0.820 0.750 0.890 3,340,050 0.8236 -10.11%
2011-02-28 0 18 0.890 0.820 0.890 9,477,308 0.890 0.820 0.890 0.800 1.240 8,987,379 1.0545 -25.21%
2011-01-31 1 21 1.190 1.160 1.200 238,313,404 1.190 1.160 1.200 0.315 2.370 204,860,435 1.1633 -20.67%
2010-12-31 0 22 1.500 1.500 1.520 23,480,148 1.500 1.500 1.520 0.790 1.520 20,180,663 1.1635 66.67%
2010-11-30 0 22 0.900 0.840 0.910 5,954,850 0.900 0.840 0.910 0.800 1.120 6,380,000 0.9334 -19.64%
2010-10-29 0 20 1.120 1.050 1.120 6,558,780 1.120 1.050 1.120 1.010 1.700 5,517,000 1.1888 -12.50%
2010-09-30 0 21 1.280 1.280 1.400 1,489,840 1.280 1.280 1.400 0.880 1.550 1,467,000 1.0156 42.22%
2010-08-31 0 22 0.900 0.800 0.950 18,950 0.900 0.800 0.950 0.900 0.900 21,000 0.9024 -5.26%
2010-07-30 0 21 0.950 0.900 1.000 42,300 0.950 0.900 1.000 0.900 0.990 45,000 0.9400 -5.00%
2010-06-30 0 21 1.000 0.910 1.000 222,900 1.000 0.910 1.000 0.930 1.000 225,000 0.9907 0.00%
2010-05-31 0 20 1.000 0.930 1.080 345,950 1.000 0.930 1.080 0.850 1.400 313,000 1.1053 -28.06%
2010-04-30 0 19 1.390 1.200 1.400 444,460 1.390 1.200 1.400 1.300 1.650 308,000 1.4431 -0.71%
2010-03-31 0 23 1.400 1.250 1.420 309,530 1.400 1.250 1.420 1.300 1.550 225,000 1.3757 -3.45%
2010-02-26 0 18 1.450 1.320 1.520 1,008,950 1.450 1.320 1.520 1.050 1.450 838,000 1.2040 -2.03%
2010-01-29 0 20 1.480 1.280 1.480 4,941,136 1.480 1.280 1.480 0.970 1.550 4,435,006 1.1141 52.58%
2009-12-31 10 22 0.970 0.970 0.980 2,948,790 0.970 0.970 0.980 0.850 1.150 2,985,000 0.9879 15.48%
2009-11-30 0 21 0.840 0.830 0.840 2,152,590 0.840 0.830 0.840 0.840 1.100 2,344,000 0.9183 -16.00%
2009-10-30 0 20 1.000 0.940 1.000 637,830 1.000 0.940 1.000 0.910 1.050 645,000 0.9889 9.89%
2009-09-30 0 22 0.910 0.890 0.960 2,045,790 0.910 0.890 0.960 0.740 1.100 2,277,000 0.8985 -13.33%
2009-08-31 0 21 1.050 0.930 1.050 463,540 1.050 0.930 1.050 0.860 1.100 456,000 1.0165 -1.87%
2009-07-31 0 22 1.070 1.040 1.070 1,169,410 1.070 1.040 1.070 1.000 1.280 1,044,000 1.1201 2.88%
2009-06-30 0 22 0.260 0.260 0.290 13,621,836 1.040 1.040 1.160 0.900 1.600 11,287,000 1.2069 -31.58%
2009-05-29 0 19 0.380 0.315 0.380 3,185,404 1.520 1.260 1.520 0.400 1.940 2,260,250 1.4093 126.19%
2009-04-30 0 20 0.168 0.100 0.168 13,560 0.672 0.400 0.672 0.320 0.764 27,000 0.5022 90.91%
2009-03-31 0 22 0.088 0.070 - 11,376 0.352 0.280 - 0.288 0.368 32,000 0.3555 -4.35%
2009-02-27 0 20 0.092 0.092 0.110 150,420 0.368 0.368 0.440 0.360 0.480 371,000 0.4054 -23.33%
2009-01-30 0 18 0.120 0.081 0.123 6,424 0.480 0.324 0.492 0.580 0.600 11,000 0.5840 -11.11%
2008-12-31 0 21 0.135 0.081 0.144 117,112 0.540 0.324 0.576 0.320 0.540 307,000 0.3815 35.00%
2008-11-28 0 20 0.100 0.080 0.110 146,408 0.400 0.320 0.440 0.260 0.424 412,000 0.3554 -5.66%
2008-10-31 0 21 0.106 0.093 0.106 226,588 0.424 0.372 0.424 0.288 0.720 541,000 0.4188 -28.38%
2008-09-30 0 21 0.148 0.160 0.190 90,820 0.592 0.640 0.760 0.400 1.040 122,000 0.7444 -48.97%
2008-08-29 0 19 0.290 0.200 0.290 23,200 1.160 0.800 1.160 - - 25,000 0.9280 -3.33%
2008-07-31 0 22 0.300 0.270 0.300 231,120 1.200 1.080 1.200 1.000 1.220 223,000 1.0364 3.45%
2008-06-30 0 20 0.290 0.260 0.300 170,068 1.160 1.040 1.200 0.984 1.340 149,000 1.1414 -6.45%
2008-05-30 0 20 0.310 0.290 0.385 306,900 1.240 1.160 1.540 1.200 1.600 224,000 1.3701 1.64%
2008-04-30 0 21 0.305 0.275 0.305 437,480 1.220 1.100 1.220 1.020 1.800 323,000 1.3544 -4.69%
2008-03-31 0 19 0.320 0.250 0.395 217,420 1.280 1.000 1.580 1.020 1.600 178,000 1.2215 -23.81%
2008-02-29 0 19 0.420 0.395 0.420 243,023 1.680 1.580 1.680 0.920 1.800 176,543 1.3766 76.47%
2008-01-31 0 22 0.238 0.238 0.250 448,232 0.952 0.952 1.000 0.912 2.000 342,000 1.3106 -40.50%
2007-12-31 0 19 0.400 0.370 0.400 161,020 1.600 1.480 1.600 1.200 2.000 96,000 1.6773 -20.00%
2007-11-30 0 22 0.500 0.420 0.500 983,680 2.000 1.680 2.000 1.580 2.120 529,000 1.8595 16.28%
2007-10-31 0 21 0.430 0.430 0.480 1,959,820 1.720 1.720 1.920 1.400 2.240 1,081,500 1.8121 0.00%
2007-09-28 0 19 0.430 0.430 0.450 2,255,460 1.720 1.720 1.800 1.660 2.480 1,108,000 2.0356 -14.00%
2007-08-31 0 23 0.500 0.475 0.530 3,209,940 2.000 1.900 2.120 1.480 2.600 1,487,000 2.1587 -23.08%
2007-07-31 0 21 0.650 0.630 0.670 25,683,923 2.600 2.520 2.680 2.400 3.600 9,157,786 2.8046 -18.75%
2007-06-29 0 20 0.800 0.760 0.800 12,000,224 3.200 3.040 3.200 2.360 3.960 3,617,150 3.3176 23.08%
2007-05-31 0 21 0.650 0.630 0.760 7,545,660 2.600 2.520 3.040 1.680 3.520 3,198,000 2.3595 42.86%
2007-04-30 0 18 0.455 0.455 0.480 2,165,680 1.820 1.820 1.920 1.400 2.120 1,275,000 1.6986 22.97%
2007-03-30 0 22 0.370 0.370 0.385 5,609,060 1.480 1.480 1.540 0.960 2.360 3,502,000 1.6017 32.14%
2007-02-28 9 18 0.280 0.250 0.290 2,219,340 1.120 1.000 1.160 1.000 1.680 1,788,000 1.2412 60.00%
2007-01-31 0 22 0.175 0.175 0.239 614,664 0.700 0.700 0.956 0.564 0.800 905,000 0.6792 -32.69%
2006-12-29 0 19 0.260 0.150 0.900 0 1.040 0.600 3.600 - - 0 - 0.00%
2006-11-30 0 22 0.260 0.160 0.900 18,560 1.040 0.640 3.600 0.800 1.040 19,000 0.9768 -22.39%
2006-10-31 0 20 0.335 0.200 0.435 0 1.340 0.800 1.740 - - 0 - 0.00%
2006-09-29 0 21 0.335 0.230 - 47,860 1.340 0.920 - 1.200 1.560 35,000 1.3674 -1.47%
2006-08-31 1 23 0.340 0.290 0.345 36,520 1.360 1.160 1.380 1.000 1.460 26,000 1.4046 -2.86%
2006-07-31 0 21 0.350 - 0.250 658,140 1.400 - 1.000 1.360 1.480 469,000 1.4033 -22.22%
2006-06-30 0 22 0.450 0.400 - 49,800 1.800 1.600 - 1.800 2.000 26,000 1.9154 -8.63%
2006-05-30 0 20 0.500 0.380 - 15,600 1.970 1.497 - 1.891 1.970 8,122 1.9208 0.00%
2006-04-28 0 17 0.500 0.450 - 69,600 1.970 1.773 - 1.970 1.970 35,533 1.9587 0.00%
2006-03-31 0 23 0.500 0.450 0.500 86,000 1.970 1.773 1.970 1.970 1.970 43,655 1.9700 0.00%
2006-02-28 0 20 0.500 0.450 0.500 251,560 1.970 1.773 1.970 1.773 2.009 130,964 1.9208 0.00%
2006-01-27 0 19 0.500 0.450 0.520 141,040 1.970 1.773 2.049 1.891 2.206 67,005 2.1049 -9.09%
2005-12-30 0 20 0.550 0.450 0.550 4,728,300 2.167 1.773 2.167 1.576 2.167 2,912,690 1.6233 10.00%
2005-11-30 0 22 0.500 0.490 0.550 370,780 1.970 1.931 2.167 1.675 2.325 189,848 1.9530 -25.37%
2005-10-31 0 20 0.670 0.480 0.790 0 2.640 1.891 3.113 - - 0 - 0.00%
2005-09-30 0 21 0.670 - 0.690 34,560 2.640 - 2.719 2.837 2.837 12,183 2.8368 -4.29%
2005-08-31 0 23 0.700 - 0.700 494,800 2.758 - 2.758 2.758 3.349 159,391 3.1043 2.94%
2005-07-29 0 20 0.680 - 0.700 246,560 2.679 - 2.758 3.270 3.349 75,127 3.2819 -18.07%
2005-06-30 0 22 0.830 - 0.840 1,237,240 3.270 - 3.310 3.113 3.349 384,948 3.2140 0.68%
2005-05-31 0 20 0.850 0.780 0.850 866,240 3.248 2.981 3.248 3.172 3.439 264,830 3.2709 -2.30%
2005-04-29 0 20 0.870 - 0.870 222,080 3.325 - 3.325 2.866 3.325 70,133 3.1666 4.82%
2005-03-31 0 21 0.830 0.750 0.840 497,760 3.172 2.866 3.210 2.866 3.363 158,060 3.1492 -2.35%
2005-02-28 0 17 0.850 - 0.850 886,720 3.248 - 3.248 3.057 3.248 275,297 3.2210 2.41%
2005-01-31 0 21 0.830 - 0.830 1,522,600 3.172 - 3.172 3.057 3.363 465,807 3.2687 -3.49%
2004-12-31 0 22 0.860 - 0.860 2,302,840 3.286 - 3.286 2.981 3.286 724,356 3.1792 2.38%
2004-11-30 0 22 0.840 0.840 0.870 7,504,160 3.210 3.210 3.325 3.210 3.363 2,285,071 3.2840 -3.45%
2004-10-29 0 19 0.870 0.860 0.880 9,031,280 3.325 3.286 3.363 3.133 3.363 2,812,637 3.2110 4.82%
2004-09-30 0 6 0.830 0.820 0.830 30,492,640 3.172 3.133 3.172 3.057 3.210 9,703,440 3.1425

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top