Bay Area Gold Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01194  2004-10-12  2022-03-31  2024-03-14
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
2024-03-13 9 9 - - - 0 0.350 - - - - 0 - 0.00%
2024-02-29 19 19 - - - 0 0.350 - - - - 0 - 0.00%
2024-01-31 22 22 - - - 0 0.350 - - - - 0 - 0.00%
2023-12-29 19 19 - - - 0 0.350 - - - - 0 - 0.00%
2023-11-30 22 22 - - - 0 0.350 - - - - 0 - 0.00%
2023-10-31 20 20 - - - 0 0.350 - - - - 0 - 0.00%
2023-09-29 19 19 - - - 0 0.350 - - - - 0 - 0.00%
2023-08-31 23 23 - - - 0 0.350 - - - - 0 - 0.00%
2023-07-31 20 20 - - - 0 0.350 - - - - 0 - 0.00%
2023-06-30 21 21 - - - 0 0.350 - - - - 0 - 0.00%
2023-05-31 21 21 - - - 0 0.350 - - - - 0 - 0.00%
2023-04-28 17 17 - - - 0 0.350 - - - - 0 - 0.00%
2023-03-31 23 23 - - - 0 0.350 - - - - 0 - 0.00%
2023-02-28 20 20 - - - 0 0.350 - - - - 0 - 0.00%
2023-01-31 18 18 - - - 0 0.350 - - - - 0 - 0.00%
2022-12-30 20 20 - - - 0 0.350 - - - - 0 - 0.00%
2022-11-30 22 22 - - - 0 0.350 - - - - 0 - 0.00%
2022-10-31 20 20 - - - 0 0.350 - - - - 0 - 0.00%
2022-09-30 21 21 - - - 0 0.350 - - - - 0 - 0.00%
2022-08-31 23 23 - - - 0 0.350 - - - - 0 - 0.00%
2022-07-29 20 20 - - - 0 0.350 - - - - 0 - 0.00%
2022-06-30 21 21 - - - 0 0.350 - - - - 0 - 0.00%
2022-05-31 20 20 - - - 0 0.350 - - - - 0 - 0.00%
2022-04-29 18 18 - - - 0 0.350 - - - - 0 - 0.00%
2022-03-31 0 23 0.350 0.320 0.350 448,432 0.350 0.320 0.350 0.290 0.400 1,401,760 0.3199 -11.39%
2022-02-28 0 17 0.395 0.395 0.410 516,879 0.395 0.395 0.410 0.370 0.480 1,296,100 0.3988 0.00%
2022-01-31 0 21 0.395 0.365 0.450 449,304 0.395 0.365 0.450 0.350 0.450 1,115,509 0.4028 6.76%
2021-12-31 0 22 0.370 0.350 0.370 524,450 0.370 0.350 0.370 0.340 0.410 1,441,692 0.3638 1.37%
2021-11-30 0 22 0.365 0.365 0.440 510,682 0.365 0.365 0.440 0.350 0.445 1,326,825 0.3849 -5.19%
2021-10-29 0 18 0.385 0.380 0.390 166,437 0.385 0.380 0.390 0.350 0.445 434,930 0.3827 6.94%
2021-09-30 1 21 0.360 0.355 0.385 1,145,398 0.360 0.355 0.385 0.345 0.455 2,939,350 0.3897 -8.86%
2021-08-31 1 22 0.395 0.355 0.405 1,496,442 0.395 0.355 0.405 0.350 0.630 3,231,283 0.4631 -20.20%
2021-07-30 0 21 0.495 0.495 0.500 1,574,314 0.495 0.495 0.500 0.495 0.640 2,815,105 0.5592 -8.33%
2021-06-30 0 21 0.540 0.530 0.540 5,804,500 0.540 0.530 0.540 0.500 0.800 9,374,152 0.6192 -36.47%
2021-05-31 0 20 0.850 0.820 0.850 2,600,474 0.850 0.820 0.850 0.760 1.190 2,824,405 0.9207 -8.60%
2021-04-30 0 19 0.930 0.900 0.970 1,737,891 0.930 0.900 0.970 0.800 0.980 1,984,980 0.8755 10.71%
2021-03-31 0 23 0.840 0.840 0.880 28,263,427 0.840 0.840 0.880 0.830 2.290 17,825,905 1.5855 -16.00%
2021-02-26 0 18 1.000 0.960 1.000 3,849,203 1.000 0.960 1.000 0.520 1.000 5,261,698 0.7316 92.31%
2021-01-29 0 20 0.520 0.510 0.590 1,857,421 0.520 0.510 0.590 0.490 0.800 3,308,534 0.5614 0.00%
2020-12-31 0 22 0.520 0.405 0.600 604,454 0.520 0.405 0.600 0.520 0.620 998,424 0.6054 -13.33%
2020-11-30 0 21 0.600 0.550 0.650 1,041,182 0.600 0.550 0.650 0.570 0.690 1,678,120 0.6204 -9.09%
2020-10-30 0 18 0.660 0.650 0.750 3,885,259 0.660 0.650 0.750 0.580 0.730 6,215,834 0.6251 10.00%
2020-09-30 0 22 0.600 0.600 0.630 2,344,526 0.600 0.600 0.630 0.500 0.650 3,981,199 0.5889 -7.69%
2020-08-31 0 21 0.650 0.640 0.650 3,481,295 0.650 0.640 0.650 0.495 0.750 5,258,127 0.6621 12.07%
2020-07-31 0 22 0.029 0.027 0.029 2,667,745 0.580 0.540 0.580 0.460 0.680 4,761,995 0.5602 -3.33%
2020-06-30 0 21 0.030 0.029 0.030 2,569,779 0.600 0.580 0.600 0.500 0.880 3,554,845 0.7229 -28.57%
2020-05-29 0 20 0.042 0.040 0.042 3,681,139 0.840 0.800 0.840 0.740 0.880 4,532,965 0.8121 0.00%
2020-04-29 0 19 0.042 0.040 0.042 2,754,363 0.840 0.800 0.840 0.700 0.900 3,383,648 0.8140 -4.55%
2020-03-31 0 22 0.044 0.042 0.044 3,228,340 0.880 0.840 0.880 0.700 1.100 3,698,770 0.8728 -13.73%
2020-02-28 0 20 0.051 0.050 0.051 3,435,490 1.020 1.000 1.020 0.900 1.140 3,256,378 1.0550 -7.27%
2020-01-31 0 20 0.055 0.049 0.058 6,128,733 1.100 0.980 1.160 0.900 1.320 5,413,848 1.1320 12.24%
2019-12-31 0 20 0.049 0.047 0.049 6,959,517 0.980 0.940 0.980 0.780 1.260 7,351,520 0.9467 -18.33%
2019-11-29 0 21 0.060 0.060 0.061 9,298,711 1.200 1.200 1.220 1.100 1.780 6,209,954 1.4974 -32.58%
2019-10-31 0 21 0.089 0.086 0.089 7,522,422 1.780 1.720 1.780 1.500 2.580 3,448,437 2.1814 -29.92%
2019-09-30 0 21 0.127 0.120 0.127 32,822,720 2.540 2.400 2.540 2.300 3.680 11,084,838 2.9610 5.83%
2019-08-30 0 22 0.120 0.113 0.120 19,818,574 2.400 2.260 2.400 1.300 2.600 9,301,006 2.1308 66.67%
2019-07-31 0 22 0.072 0.068 0.072 3,125,362 1.440 1.360 1.440 1.380 1.880 1,993,405 1.5679 -15.29%
2019-06-28 0 19 0.085 0.082 0.085 1,271,034 1.700 1.640 1.700 1.500 1.900 741,490 1.7142 -8.60%
2019-05-31 0 21 0.093 0.088 0.093 1,598,730 1.860 1.760 1.860 1.660 2.160 863,995 1.8504 -9.71%
2019-04-30 0 19 0.103 0.098 0.103 4,120,789 2.060 1.960 2.060 1.920 2.380 1,989,380 2.0714 -8.85%
2019-03-29 0 21 0.113 0.110 0.114 6,248,621 2.260 2.200 2.280 2.060 2.460 2,779,990 2.2477 -8.13%
2019-02-28 0 17 0.123 0.120 0.123 6,557,871 2.460 2.400 2.460 2.200 2.700 2,698,720 2.4300 -5.38%
2019-01-31 0 22 0.130 0.125 0.130 13,903,936 2.600 2.500 2.600 2.160 3.700 5,170,855 2.6889 -29.73%
2018-12-31 0 19 0.185 0.146 0.180 8,093,789 3.700 2.920 3.600 2.060 3.740 2,784,103 2.9071 23.33%
2018-11-30 0 22 0.150 0.148 0.153 3,993,843 3.000 2.960 3.060 2.800 3.120 1,347,880 2.9631 -0.66%
2018-10-31 0 21 0.151 0.142 0.151 17,310,221 3.020 2.840 3.020 2.840 4.980 4,782,528 3.6195 -39.60%
2018-09-28 0 19 0.250 0.246 0.255 50,512,230 5.000 4.920 5.100 4.400 8.200 9,532,467 5.2990 -1.96%
2018-08-31 0 23 0.255 0.260 0.265 10,173,443 5.100 5.200 5.300 4.245 5.388 2,091,353 4.8645 7.72%
2018-07-31 0 21 0.290 0.275 0.290 8,280,853 4.735 4.490 4.735 3.869 5.469 1,839,694 4.5012 -9.38%
2018-06-29 0 20 0.320 0.325 0.330 33,626,232 5.224 5.306 5.388 3.902 6.857 6,755,113 4.9779 -18.99%
2018-05-31 0 21 0.395 0.395 0.400 22,425,465 6.449 6.449 6.531 5.551 8.163 3,412,819 6.5709 -1.25%
2018-04-30 0 19 0.020 0.020 0.021 95,654,739 6.531 6.531 6.857 5.551 13.06 11,934,066 8.0153 -50.00%
2018-03-29 0 21 0.040 0.039 0.040 135,648,014 13.06 12.73 13.06 9.469 20.90 9,267,575 14.637 -35.48%
2018-02-28 0 18 0.062 0.060 0.062 48,617,506 20.24 19.59 20.24 18.94 25.47 2,242,859 21.677 -10.14%
2018-01-31 0 22 0.069 0.067 0.070 78,869,753 22.53 21.88 22.86 16.98 23.51 3,923,020 20.104 9.52%
2017-12-29 0 19 0.063 0.062 0.063 13,696,620 20.57 20.24 20.57 17.96 21.55 703,818 19.460 0.00%
2017-11-30 0 22 0.063 0.061 0.063 71,393,779 20.57 19.92 20.57 17.31 25.14 3,353,655 21.288 -12.50%
2017-10-31 0 20 0.072 0.071 0.072 107,059,104 23.51 23.18 23.51 22.53 32.65 4,004,824 26.733 -20.00%
2017-09-29 0 21 0.090 0.090 0.092 127,425,555 29.39 29.39 30.04 28.41 37.22 3,959,591 32.181 -14.29%
2017-08-31 0 22 0.105 0.104 0.105 135,672,995 34.29 33.96 34.29 29.39 38.20 3,954,978 34.304 16.67%
2017-07-31 0 21 0.090 0.090 0.091 77,921,014 29.39 29.39 29.71 23.84 31.35 2,821,875 27.613 3.45%
2017-06-30 0 22 0.087 0.087 0.089 311,565,074 28.41 28.41 29.06 27.10 50.29 8,760,957 35.563 -32.56%
2017-05-31 0 20 0.129 0.127 0.128 891,533,821 42.12 41.47 41.80 24.82 67.27 18,322,556 48.658 72.00%
2017-04-28 0 17 0.075 0.074 0.075 133,492,416 24.49 24.16 24.49 23.51 64.33 3,684,160 36.234 -61.14%
2017-03-31 0 23 0.193 0.190 0.193 131,916,033 63.02 62.04 63.02 49.31 77.71 1,909,237 69.094 -16.45%
2017-02-28 0 20 0.231 0.230 0.231 102,713,557 75.43 75.10 75.43 72.49 81.63 1,317,018 77.990 1.76%
2017-01-27 0 19 0.227 0.225 0.227 67,838,465 74.12 73.47 74.12 70.20 77.06 913,837 74.235 0.89%
2016-12-30 0 20 0.225 0.222 0.225 144,523,276 73.47 72.49 73.47 61.71 81.63 2,056,546 70.275 -3.43%
2016-11-30 1 22 0.233 0.231 0.233 154,307,799 76.08 75.43 76.08 72.49 93.06 1,929,736 79.963 -6.80%
2016-10-31 0 19 0.250 0.249 0.250 97,417,395 81.63 81.31 81.63 77.06 83.27 1,202,518 81.011 0.00%
2016-09-30 0 21 0.250 0.248 0.250 265,152,730 81.63 80.98 81.63 78.37 96.33 3,126,153 84.818 0.40%
2016-08-31 0 22 0.249 0.248 0.250 67,867,070 81.31 80.98 81.63 76.73 83.27 838,853 80.905 2.05%
2016-07-29 0 20 0.244 0.242 0.244 97,513,462 79.67 79.02 79.67 78.37 89.80 1,158,737 84.155 -0.41%
2016-06-30 0 21 0.245 0.245 0.247 249,482,415 80.00 80.00 80.65 67.92 89.80 3,085,996 80.843 17.22%
2016-05-31 0 21 0.209 0.208 0.209 115,761,054 68.24 67.92 68.24 66.94 88.16 1,513,256 76.498 -16.06%
2016-04-29 0 20 0.249 0.247 0.249 185,905,280 81.31 80.65 81.31 66.94 88.16 2,456,113 75.691 4.18%
2016-03-31 0 21 0.239 0.239 0.240 141,985,733 78.04 78.04 78.37 78.04 104.5 1,567,466 90.583 -6.27%
2016-02-29 0 18 0.255 0.250 0.255 35,918,344 83.27 81.63 83.27 73.47 89.80 438,987 81.821 0.00%
2016-01-29 0 20 0.255 0.250 0.255 70,828,834 83.27 81.63 83.27 69.22 101.2 798,574 88.694 -13.56%
2015-12-31 0 22 0.295 0.290 0.295 141,360,584 96.33 94.69 96.33 89.80 122.4 1,369,964 103.19 -4.84%
2015-11-30 0 21 0.310 0.300 0.305 271,483,064 101.2 97.96 99.59 94.69 161.6 2,095,410 129.56 -11.43%
2015-10-30 0 20 0.350 0.340 0.350 116,859,769 114.3 111.0 114.3 91.43 117.6 1,162,911 100.49 14.75%
2015-09-30 0 20 0.305 0.300 0.305 116,668,796 99.59 97.96 99.59 84.90 119.2 1,125,867 103.63 5.17%
2015-08-31 0 21 0.290 0.290 0.295 97,612,644 94.69 94.69 96.33 78.69 146.9 929,439 105.02 -34.83%
2015-07-31 0 22 0.445 0.445 0.450 223,668,186 145.3 145.3 146.9 86.53 228.6 1,514,201 147.71 -35.51%
2015-06-30 0 22 0.690 0.680 0.690 483,575,221 225.3 222.0 225.3 202.4 267.8 2,063,302 234.37 -1.43%
2015-05-29 0 19 0.700 0.690 0.720 458,386,409 228.6 225.3 235.1 182.9 254.7 2,092,170 219.10 6.06%
2015-04-30 0 19 0.660 0.660 0.670 382,472,146 215.5 215.5 218.8 173.1 248.2 1,837,234 208.18 3.13%
2015-03-31 0 22 0.640 0.640 0.650 156,848,257 209.0 209.0 212.2 140.4 222.0 853,109 183.85 6.67%
2015-02-27 0 18 0.600 0.590 0.600 58,788,821 195.9 192.7 195.9 192.7 225.3 288,530 203.75 -11.76%
2015-01-30 0 21 0.680 0.670 0.680 141,228,978 222.0 218.8 222.0 192.7 235.1 650,446 217.13 7.94%
2014-12-31 0 21 0.630 0.620 0.630 303,183,409 205.7 202.4 205.7 195.9 271.0 1,328,228 228.26 -21.25%
2014-11-28 0 20 0.800 0.790 0.800 366,593,645 261.2 258.0 261.2 254.7 287.3 1,387,148 264.28 -2.44%
2014-10-31 1 21 0.820 0.820 0.840 192,063,318 267.8 267.8 274.3 261.2 316.7 657,721 292.01 -10.87%
2014-09-30 0 21 0.920 0.910 0.920 417,345,438 300.4 297.1 300.4 284.1 365.7 1,312,087 318.08 -3.16%
2014-08-29 0 21 0.950 0.940 0.950 284,744,248 310.2 306.9 310.2 287.3 355.9 880,703 323.31 -7.77%
2014-07-31 0 22 1.030 1.030 1.040 318,438,858 336.3 336.3 339.6 225.3 339.6 1,213,792 262.35 47.14%
2014-06-30 0 20 0.700 0.690 0.700 95,562,137 228.6 225.3 228.6 215.5 280.8 383,585 249.13 -15.66%
2014-05-30 0 20 0.830 0.820 0.850 149,219,300 271.0 267.8 277.6 235.1 284.1 563,322 264.89 6.41%
2014-04-30 0 20 0.780 0.770 0.780 328,629,117 254.7 251.4 254.7 244.9 310.2 1,190,049 276.15 -17.02%
2014-03-31 0 21 0.940 0.920 0.930 337,304,681 306.9 300.4 303.7 293.9 352.7 1,028,544 327.94 -9.62%
2014-02-28 0 19 1.040 1.030 1.040 243,984,103 339.6 336.3 339.6 333.1 385.3 690,971 353.10 -7.14%
2014-01-30 0 21 1.120 1.100 1.140 151,285,580 365.7 359.2 372.2 342.9 391.8 415,584 364.03 -5.88%
2013-12-31 0 20 1.190 1.180 1.190 226,492,767 388.6 385.3 388.6 336.3 408.2 628,967 360.10 7.21%
2013-11-29 0 21 1.110 1.100 1.110 309,061,981 362.4 359.2 362.4 355.9 408.2 814,010 379.68 -11.20%
2013-10-31 0 21 1.250 1.240 1.250 457,633,996 408.2 404.9 408.2 349.4 424.5 1,226,348 373.17 13.64%
2013-09-30 0 20 1.100 1.090 1.100 335,825,288 359.2 355.9 359.2 339.6 385.3 924,637 363.20 -5.17%
2013-08-30 0 21 1.160 1.140 1.160 183,170,196 378.8 372.2 378.8 369.0 421.2 460,021 398.18 -9.38%
2013-07-31 0 22 1.280 1.260 1.270 205,944,254 418.0 411.4 414.7 391.8 424.5 500,500 411.48 -0.78%
2013-06-28 0 19 1.290 1.280 1.290 130,256,308 421.2 418.0 421.2 411.4 450.6 305,450 426.44 -5.15%
2013-05-31 0 21 1.360 1.330 1.380 302,556,248 444.1 434.3 450.6 408.2 463.7 678,022 446.23 2.26%
2013-04-30 0 20 1.330 1.310 1.320 158,091,735 434.3 427.8 431.0 375.5 470.2 362,519 436.09 -5.67%
2013-03-28 0 20 1.410 1.400 1.410 370,377,415 460.4 457.1 460.4 450.6 493.1 798,751 463.70 0.71%
2013-02-28 0 17 1.400 1.380 1.390 85,100,880 457.1 450.6 453.9 431.0 466.9 191,143 445.22 0.72%
2013-01-31 0 22 1.390 1.380 1.390 205,063,924 453.9 450.6 453.9 444.1 486.5 440,380 465.65 -6.08%
2012-12-31 0 19 1.480 1.460 1.480 199,536,962 483.3 476.7 483.3 460.4 512.7 413,522 482.53 0.00%
2012-11-30 0 22 1.480 1.480 1.490 174,021,040 483.3 483.3 486.5 473.5 529.0 355,544 489.45 -0.67%
2012-10-31 0 20 1.490 1.480 1.500 212,979,832 486.5 483.3 489.8 466.9 499.6 443,038 480.73 -0.67%
2012-09-28 0 20 1.500 1.490 1.500 305,231,924 489.8 486.5 489.8 424.5 506.1 667,707 457.13 10.29%
2012-08-31 0 23 1.360 1.350 1.360 228,217,249 444.1 440.8 444.1 355.9 450.6 563,760 404.81 22.52%
2012-07-31 0 21 1.110 1.100 1.110 189,910,183 362.4 359.2 362.4 352.7 424.5 514,010 369.47 -13.95%
2012-06-29 0 21 1.290 1.280 1.290 189,339,135 421.2 418.0 421.2 401.6 466.9 443,514 426.91 -1.53%
2012-05-31 0 22 1.310 1.340 1.370 158,228,120 427.8 437.6 447.3 421.2 457.1 361,363 437.87 -5.07%
2012-04-30 0 18 1.380 1.370 1.380 131,864,536 450.6 447.3 450.6 421.2 457.1 301,195 437.81 4.55%
2012-03-30 0 22 1.320 1.300 1.320 165,253,322 431.0 424.5 431.0 418.0 499.6 365,388 452.27 -8.33%
2012-02-29 0 21 1.440 1.440 1.450 116,690,986 470.2 470.2 473.5 440.8 489.8 247,877 470.76 -0.69%
2012-01-31 0 18 1.450 1.410 1.420 87,985,270 473.5 460.4 463.7 440.8 496.3 188,692 466.29 0.69%
2011-12-30 0 20 1.440 1.410 1.440 162,194,101 470.2 460.4 470.2 346.1 506.1 356,009 455.59 -0.69%
2011-11-30 0 22 1.450 1.430 1.460 138,767,860 473.5 466.9 476.7 463.7 522.4 283,569 489.36 -4.61%
2011-10-31 0 20 1.520 1.510 1.520 189,407,089 496.3 493.1 496.3 431.0 525.7 392,492 482.58 0.00%
2011-09-30 0 20 1.520 1.520 1.530 476,766,741 496.3 496.3 499.6 480.0 613.9 848,211 562.08 -5.00%
2011-08-31 0 23 1.600 1.600 1.610 122,924,150 522.4 522.4 525.7 421.2 555.1 245,867 499.96 -0.62%
2011-07-29 0 20 1.610 1.600 1.620 103,992,140 525.7 522.4 529.0 509.4 574.7 196,649 528.82 -4.73%
2011-06-30 0 21 1.690 1.680 1.690 391,730,297 551.8 548.6 551.8 506.1 636.7 677,643 578.08 -11.52%
2011-05-31 0 20 1.910 1.880 1.920 632,924,826 623.7 613.9 626.9 532.2 646.5 1,067,606 592.85 15.76%
2011-04-29 1 18 1.650 1.640 1.650 236,174,430 538.8 535.5 538.8 519.2 561.6 438,518 538.57 -2.94%
2011-03-31 0 23 1.700 1.680 1.700 312,313,447 555.1 548.6 555.1 509.4 581.2 576,095 542.12 1.19%
2011-02-28 0 18 1.680 1.670 1.680 176,031,520 548.6 545.3 548.6 515.9 574.7 320,601 549.07 1.20%
2011-01-31 0 21 1.660 1.640 1.660 159,517,879 542.0 535.5 542.0 489.8 581.2 297,238 536.67 -4.05%
2010-12-31 0 22 1.730 1.720 1.730 405,245,839 564.9 561.6 564.9 489.8 607.3 721,979 561.30 2.98%
2010-11-30 0 22 1.680 1.670 1.680 485,656,200 548.6 545.3 548.6 535.5 646.5 810,016 599.56 -7.18%
2010-10-29 0 20 1.810 1.810 1.820 694,876,180 591.0 591.0 594.3 460.4 646.5 1,182,725 587.52 22.30%
2010-09-30 0 21 1.480 1.460 1.480 144,925,070 483.3 476.7 483.3 470.2 607.3 278,632 520.13 -3.90%
2010-08-31 0 22 1.540 1.520 1.540 110,667,580 502.9 496.3 502.9 480.0 568.2 210,532 525.66 -4.94%
2010-07-30 0 21 1.620 1.620 1.640 281,472,555 529.0 529.0 535.5 323.3 581.2 622,752 451.98 1.25%
2010-06-30 14 21 1.600 1.580 1.600 135,662,100 522.4 515.9 522.4 502.9 669.4 232,744 582.88 -10.11%
2010-05-31 0 20 1.780 1.780 1.790 521,285,871 581.2 581.2 584.5 532.2 777.1 806,974 645.98 -24.58%
2010-04-30 1 19 2.360 2.360 2.400 805,989,200 770.6 770.6 783.7 715.1 894.7 999,735 806.20 2.61%
2010-03-31 0 23 2.300 2.290 2.300 582,345,460 751.0 747.8 751.0 728.2 911.0 734,884 792.43 -10.51%
2010-02-26 0 18 2.570 2.570 2.580 339,871,610 839.2 839.2 842.4 783.7 891.4 408,191 832.63 7.08%
2010-01-29 0 20 2.400 2.390 2.400 1,111,079,074 783.7 780.4 783.7 587.8 898.0 1,412,145 786.80 20.60%
2009-12-31 0 22 1.990 1.990 2.000 772,144,569 649.8 649.8 653.1 231.8 672.7 1,856,403 415.94 176.39%
2009-11-30 0 21 0.720 0.710 0.720 117,541,220 235.1 231.8 235.1 199.2 258.0 504,596 232.94 12.50%
2009-10-30 0 20 0.640 0.630 0.640 13,789,120 209.0 205.7 209.0 199.2 225.3 65,005 212.13 -3.03%
2009-09-30 0 22 0.660 0.650 0.660 48,699,890 215.5 212.2 215.5 209.0 261.2 198,949 244.79 -13.16%
2009-08-31 0 21 0.760 0.750 0.760 71,492,040 248.2 244.9 248.2 202.4 264.5 311,658 229.39 15.15%
2009-07-31 2 22 0.660 0.650 0.670 67,316,950 215.5 212.2 218.8 189.4 277.6 313,842 214.49 -5.71%
2009-06-30 2 22 - - - 87,098,960 228.6 - - 179.6 235.1 424,928 204.97 12.90%
2009-05-29 0 19 0.620 0.620 0.630 62,265,830 202.4 202.4 205.7 117.6 261.2 346,289 179.81 65.33%
2009-04-30 0 20 0.375 0.370 0.375 8,213,740 122.4 120.8 122.4 111.0 127.3 68,465 119.97 2.74%
2009-03-31 0 22 0.365 0.355 0.365 4,855,670 119.2 115.9 119.2 91.43 124.1 44,547 109.00 10.61%
2009-02-27 0 20 0.330 0.295 0.335 1,392,000 107.8 96.33 109.4 83.27 101.2 14,467 96.217 26.92%
2009-01-30 0 18 0.260 0.202 0.260 1,255,510 84.90 65.96 84.90 80.00 97.96 13,757 91.265 0.00%
2008-12-31 0 21 0.260 0.255 0.280 2,648,586 84.90 83.27 91.43 68.57 91.43 31,813 83.254 6.12%
2008-11-28 0 20 0.245 0.241 0.245 2,098,098 80.00 78.69 80.00 65.63 88.16 25,835 81.211 -2.00%
2008-10-31 0 21 0.250 0.250 0.255 3,484,570 81.63 81.63 83.27 81.63 117.6 38,924 89.522 -29.58%
2008-09-30 1 21 0.355 0.345 0.355 7,054,750 115.9 112.7 115.9 84.90 125.7 62,885 112.18 5.97%
2008-08-29 0 19 0.335 0.335 0.345 2,029,060 109.4 109.4 112.7 102.9 117.6 18,467 109.88 -6.94%
2008-07-31 0 22 0.360 0.360 0.365 8,378,100 117.6 117.6 119.2 107.8 127.3 69,739 120.13 9.09%
2008-06-30 0 20 0.330 0.320 0.340 6,469,050 107.8 104.5 111.0 106.1 130.6 54,415 118.88 -15.38%
2008-05-30 0 20 0.390 0.390 0.395 37,931,020 127.3 127.3 129.0 96.33 135.5 319,976 118.54 30.00%
2008-04-30 1 21 0.300 0.295 0.300 14,210,530 97.96 96.33 97.96 81.63 111.0 147,925 96.066 1.69%
2008-03-31 0 19 0.295 0.290 0.295 11,870,200 96.33 94.69 96.33 81.63 117.6 114,213 103.93 -1.67%
2008-02-29 0 19 0.300 0.300 0.310 3,704,320 97.96 97.96 101.2 76.73 104.5 39,200 94.498 22.45%
2008-01-31 0 22 0.245 0.241 0.250 46,338,194 80.00 78.69 81.63 78.37 145.3 398,180 116.37 -7.55%
2007-12-31 0 19 0.265 0.250 0.265 1,950,830 86.53 81.63 86.53 78.37 94.69 22,473 86.809 -7.02%
2007-11-30 0 22 0.285 0.280 0.285 3,571,590 93.06 91.43 93.06 81.63 102.9 38,000 93.990 -8.06%
2007-10-31 0 21 0.310 0.300 0.310 9,990,110 101.2 97.96 101.2 81.63 106.1 100,897 99.013 -1.59%
2007-09-28 0 19 0.315 0.315 0.320 15,235,670 102.9 102.9 104.5 88.16 114.3 149,560 101.87 10.53%
2007-08-31 0 23 0.285 0.280 0.290 11,805,040 93.06 91.43 94.69 78.37 120.8 118,298 99.790 -17.39%
2007-07-31 0 21 0.345 0.345 0.350 18,984,400 112.7 112.7 114.3 101.2 124.1 169,271 112.15 4.55%
2007-06-29 3 20 0.330 0.330 0.335 33,059,770 107.8 107.8 109.4 106.1 137.1 268,851 122.97 -14.29%
2007-05-31 3 21 - - - 31,512,200 125.7 - - 96.33 130.6 286,215 110.10 22.22%
2007-04-30 0 18 0.315 0.310 0.320 26,828,390 102.9 101.2 104.5 99.59 137.1 220,133 121.87 -21.25%
2007-03-30 0 22 0.400 0.395 0.400 41,887,090 130.6 129.0 130.6 114.3 166.5 305,644 137.05 -18.37%
2007-02-28 0 18 0.490 0.490 0.495 138,541,090 160.0 160.0 161.6 115.9 169.8 950,416 145.77 36.11%
2007-01-31 0 22 0.360 0.360 0.365 108,868,460 117.6 117.6 119.2 83.27 138.8 885,718 122.92 38.46%
2006-12-29 0 19 0.260 0.260 0.275 9,308,390 84.90 84.90 89.80 84.90 106.1 97,369 95.599 -11.86%
2006-11-30 0 22 0.295 0.295 0.300 29,510,430 96.33 96.33 97.96 76.73 111.0 302,091 97.687 18.00%
2006-10-31 0 20 0.250 0.250 0.255 18,459,830 81.63 81.63 83.27 72.16 102.9 199,700 92.438 1.63%
2006-09-29 0 21 0.246 0.235 0.246 18,656,532 80.33 76.73 80.33 72.16 106.1 202,560 92.104 -16.61%
2006-08-31 0 23 0.295 0.290 0.300 12,681,220 96.33 94.69 97.96 93.06 122.4 119,805 105.85 -14.49%
2006-07-31 0 21 0.345 0.345 0.350 5,658,530 112.7 112.7 114.3 97.96 129.0 48,069 117.72 -9.21%
2006-06-30 0 22 0.380 0.375 0.380 5,198,060 124.1 122.4 124.1 107.8 130.6 42,612 121.99 -1.30%
2006-05-30 0 20 0.385 0.385 0.390 17,851,730 125.7 125.7 127.3 111.0 161.6 124,699 143.16 -20.62%
2006-04-28 0 17 0.485 0.480 0.485 91,484,710 158.4 156.7 158.4 111.0 231.8 519,069 176.25 -26.52%
2006-03-31 1 23 0.660 0.660 0.670 240,530,060 215.5 215.5 218.8 135.5 258.0 1,206,086 199.43 50.00%
2006-02-28 0 20 0.440 0.440 0.445 64,852,900 143.7 143.7 145.3 104.5 166.5 449,627 144.24 25.71%
2006-01-27 0 19 0.350 0.345 0.350 8,681,560 114.3 112.7 114.3 101.2 117.6 79,699 108.93 0.00%
2005-12-30 0 20 0.350 0.345 0.355 13,197,710 114.3 112.7 115.9 83.27 124.1 134,726 97.960 18.64%
2005-11-30 0 22 0.295 0.290 0.295 9,105,170 96.33 94.69 96.33 91.43 120.8 90,889 100.18 -13.24%
2005-10-31 0 20 0.340 0.330 0.340 6,180,490 111.0 107.8 111.0 101.2 150.2 47,754 129.42 -24.44%
2005-09-30 0 21 0.450 0.430 0.450 26,172,720 146.9 140.4 146.9 94.69 151.8 201,663 129.78 -2.17%
2005-08-31 0 23 0.460 0.455 0.460 31,804,040 150.2 148.6 150.2 133.9 158.4 213,352 149.07 5.75%
2005-07-29 0 20 0.435 0.430 0.435 137,082,850 142.0 140.4 142.0 125.7 349.4 782,074 175.28 -58.17%
2005-06-30 0 22 1.040 1.040 1.050 31,348,060 339.6 339.6 342.9 297.1 369.0 92,022 340.66 11.83%
2005-05-31 0 20 0.930 0.930 0.940 39,357,360 303.7 303.7 306.9 271.0 329.4 131,011 300.41 -3.16%
2005-04-29 0 20 0.990 0.990 1.000 16,619,500 313.6 313.6 316.7 294.6 364.2 50,863 326.75 -12.39%
2005-03-31 0 21 1.130 1.130 1.140 20,058,780 357.9 357.9 361.1 345.2 373.7 55,365 362.30 -4.24%
2005-02-28 0 17 1.180 1.170 1.190 44,915,560 373.7 370.6 376.9 326.2 376.9 124,653 360.32 9.26%
2005-01-31 0 21 1.080 1.070 1.080 47,656,780 342.1 338.9 342.1 272.4 367.4 143,723 331.59 20.00%
2004-12-31 0 22 0.900 0.870 0.900 57,018,900 285.1 275.6 285.1 250.2 332.6 196,410 290.30 -15.09%
2004-11-30 0 22 1.060 1.050 1.060 56,305,480 335.7 332.6 335.7 332.6 383.2 159,370 353.30 -8.62%
2004-10-29 0 13 1.160 1.160 1.170 165,560,180 367.4 367.4 370.6 364.2 414.9 419,670 394.50

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top