CHINA POWER INTERNATIONAL DEVELOPMENT LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02380  2004-10-15    
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 3.390 3.370 3.390 561,759,792 3.390 3.370 3.390 3.320 3.490 164,796,302 3.4088 -1.17%
2025-11-28 0 20 3.430 3.420 3.430 892,243,077 3.430 3.420 3.430 3.330 3.530 258,864,054 3.4468 2.39%
2025-10-31 0 20 3.350 3.340 3.350 1,109,523,617 3.350 3.340 3.350 3.200 3.440 332,090,495 3.3410 3.72%
2025-09-30 0 22 3.230 3.230 3.240 2,462,610,775 3.230 3.230 3.240 3.120 3.520 736,148,086 3.3453 3.19%
2025-08-29 0 21 3.130 3.130 3.140 1,853,016,219 3.130 3.130 3.140 3.030 3.250 590,022,954 3.1406 1.62%
2025-07-31 0 22 3.080 3.080 3.100 2,038,595,120 3.080 3.080 3.100 3.000 3.230 656,254,219 3.1064 3.01%
2025-06-30 0 21 2.990 2.990 3.000 2,119,275,762 2.990 2.990 3.000 2.962 3.180 691,373,572 3.0653 -1.27%
2025-05-30 0 20 3.200 3.200 3.210 1,557,104,366 3.028 3.028 3.038 2.877 3.076 521,469,905 2.9860 4.92%
2025-04-30 0 19 3.050 3.040 3.050 1,807,723,372 2.886 2.877 2.886 2.584 2.915 652,240,114 2.7716 4.10%
2025-03-31 0 21 2.930 2.930 2.940 1,890,686,524 2.773 2.773 2.782 2.744 2.943 668,671,211 2.8275 -2.33%
2025-02-28 0 20 3.000 2.990 3.000 1,981,241,818 2.839 2.830 2.839 2.688 2.915 707,145,441 2.8017 3.45%
2025-01-28 0 19 2.900 2.900 2.910 1,203,596,089 2.744 2.744 2.754 2.659 3.009 436,581,589 2.7569 -8.52%
2024-12-31 0 20 3.170 3.150 3.170 1,961,536,211 3.000 2.981 3.000 2.782 3.038 674,606,993 2.9077 7.09%
2024-11-29 0 21 2.960 2.950 2.960 2,090,440,733 2.801 2.792 2.801 2.773 3.199 704,053,664 2.9691 -11.38%
2024-10-31 0 21 3.340 3.340 3.350 3,144,447,821 3.161 3.161 3.170 3.095 3.785 920,416,814 3.4163 -9.97%
2024-09-30 0 19 3.710 3.710 3.720 1,727,015,045 3.511 3.511 3.520 3.002 3.615 524,457,131 3.2930 5.50%
2024-08-30 0 22 3.570 3.570 3.580 1,787,110,115 3.328 3.328 3.337 3.132 3.477 537,914,255 3.3223 -2.99%
2024-07-31 0 22 3.680 3.670 3.680 2,590,447,273 3.431 3.421 3.431 3.309 3.981 717,188,941 3.6119 -9.14%
2024-06-28 0 19 4.050 4.040 4.050 2,718,096,335 3.775 3.766 3.775 3.248 3.785 763,772,187 3.5588 14.34%
2024-05-31 0 21 3.680 3.670 3.680 2,884,016,571 3.302 3.293 3.302 2.790 3.472 909,921,109 3.1695 16.46%
2024-04-30 0 20 3.160 3.160 3.170 1,519,997,655 2.835 2.835 2.844 2.719 2.961 534,639,834 2.8430 -1.56%
2024-03-28 0 20 3.210 3.210 3.220 2,250,097,548 2.880 2.880 2.889 2.799 3.176 759,175,561 2.9639 1.26%
2024-02-29 0 19 3.170 3.170 3.180 2,160,442,436 2.844 2.844 2.853 2.539 2.907 781,428,860 2.7647 8.56%
2024-01-31 0 22 2.920 2.910 2.920 2,595,924,743 2.620 2.611 2.620 2.467 2.764 984,576,008 2.6366 1.74%
2023-12-29 0 19 2.870 2.870 2.880 1,443,859,138 2.575 2.575 2.584 2.450 2.602 571,871,158 2.5248 0.00%
2023-11-30 0 22 2.870 2.860 2.870 1,812,112,194 2.575 2.566 2.575 2.503 2.755 684,796,724 2.6462 -5.59%
2023-10-31 0 20 3.040 3.030 3.040 1,663,772,177 2.728 2.719 2.728 2.441 2.755 639,310,193 2.6024 6.67%
2023-09-29 0 19 2.850 2.840 2.850 1,896,312,904 2.557 2.548 2.557 2.458 2.799 714,389,535 2.6545 1.79%
2023-08-31 0 23 2.800 2.800 2.810 2,291,085,193 2.512 2.512 2.521 2.396 2.782 883,543,262 2.5931 -4.11%
2023-07-31 0 20 2.920 2.920 2.930 2,797,088,686 2.620 2.620 2.629 2.575 2.988 1,027,098,128 2.7233 1.39%
2023-06-30 0 21 2.880 2.870 2.880 1,762,631,212 2.584 2.575 2.584 2.369 2.594 701,722,259 2.5119 0.97%
2023-05-31 0 21 2.980 2.980 3.000 2,574,201,227 2.559 2.559 2.576 2.473 2.903 951,041,972 2.7067 0.34%
2023-04-28 0 17 2.970 2.970 2.980 2,319,468,774 2.551 2.551 2.559 2.473 2.817 879,854,097 2.6362 -4.81%
2023-03-31 0 23 3.120 3.120 3.130 2,929,268,175 2.679 2.679 2.688 2.576 2.997 1,059,709,818 2.7642 0.32%
2023-02-28 0 20 3.110 3.100 3.110 3,924,780,657 2.671 2.662 2.671 2.533 3.135 1,381,711,160 2.8405 -7.44%
2023-01-31 0 18 3.360 3.350 3.360 4,356,558,796 2.886 2.877 2.886 2.808 3.418 1,401,038,380 3.1095 1.82%
2022-12-30 0 20 3.300 3.300 3.310 3,342,374,590 2.834 2.834 2.843 2.250 2.980 1,307,959,831 2.5554 10.00%
2022-11-30 0 22 3.000 2.990 3.000 3,540,102,472 2.576 2.568 2.576 1.915 2.705 1,511,290,497 2.3424 32.16%
2022-10-31 0 20 2.270 2.270 2.280 3,535,620,767 1.949 1.949 1.958 1.924 2.791 1,472,807,237 2.4006 -27.48%
2022-09-30 0 21 3.130 3.130 3.140 4,109,663,560 2.688 2.688 2.697 2.662 3.968 1,196,427,955 3.4349 -28.86%
2022-08-31 0 23 4.400 4.390 4.400 6,252,614,318 3.779 3.770 3.779 3.057 4.096 1,740,054,123 3.5933 -0.90%
2022-07-29 0 20 4.440 4.430 4.440 5,842,957,685 3.813 3.804 3.813 3.693 4.638 1,412,958,815 4.1353 -10.84%
2022-06-30 0 21 4.980 4.970 4.980 8,590,390,718 4.277 4.268 4.277 3.306 4.363 2,235,760,526 3.8423 26.75%
2022-05-31 0 20 3.990 3.980 3.990 3,617,606,452 3.374 3.366 3.374 2.816 3.484 1,122,531,998 3.2227 3.37%
2022-04-29 0 18 3.860 3.840 3.860 2,372,731,344 3.264 3.247 3.264 3.019 3.653 716,679,153 3.3107 -7.43%
2022-03-31 0 23 4.170 4.170 4.180 9,598,460,644 3.526 3.526 3.535 2.799 4.042 2,751,919,863 3.4879 -5.44%
2022-02-28 0 17 4.410 4.400 4.410 5,265,676,120 3.729 3.721 3.729 2.968 3.772 1,561,272,386 3.3727 14.55%
2022-01-31 0 21 3.850 3.840 3.850 8,852,217,403 3.256 3.247 3.256 3.087 4.651 2,364,780,411 3.7434 -26.67%
2021-12-31 0 22 5.250 5.250 5.260 22,818,125,141 4.440 4.440 4.448 3.154 4.795 6,149,721,050 3.7104 31.91%
2021-11-30 0 22 3.980 3.980 4.000 5,016,164,560 3.366 3.366 3.383 2.824 3.552 1,551,679,982 3.2327 1.79%
2021-10-29 0 18 3.910 3.910 3.920 6,025,042,056 3.306 3.306 3.315 2.748 3.509 1,956,956,647 3.0788 -5.33%
2021-09-30 0 21 4.130 4.120 4.130 8,327,318,417 3.492 3.484 3.492 2.419 3.780 2,744,226,984 3.0345 31.53%
2021-08-31 0 22 3.140 3.130 3.150 4,994,546,845 2.655 2.647 2.664 1.522 2.740 2,245,763,232 2.2240 76.40%
2021-07-30 0 21 1.780 1.770 1.780 653,302,032 1.505 1.497 1.505 1.421 1.598 433,876,061 1.5057 4.71%
2021-06-30 0 21 1.700 1.690 1.700 724,238,991 1.438 1.429 1.438 1.370 1.533 501,009,454 1.4456 -5.26%
2021-05-31 0 20 1.950 1.940 1.950 620,835,047 1.517 1.510 1.517 1.370 1.541 427,751,251 1.4514 9.55%
2021-04-30 0 19 1.780 1.780 1.790 340,718,715 1.385 1.385 1.393 1.362 1.424 244,930,968 1.3911 -1.66%
2021-03-31 0 23 1.810 1.800 1.810 1,399,348,594 1.408 1.401 1.408 1.175 1.440 1,062,192,922 1.3174 9.04%
2021-02-26 0 18 1.660 1.660 1.680 1,133,875,600 1.292 1.292 1.307 1.292 1.556 774,872,400 1.4633 -4.60%
2021-01-29 0 20 1.740 1.740 1.750 607,765,511 1.354 1.354 1.362 1.261 1.401 457,940,643 1.3272 4.82%
2020-12-31 0 22 1.660 1.660 1.670 411,999,177 1.292 1.292 1.300 1.183 1.307 338,795,534 1.2161 6.41%
2020-11-30 0 21 1.560 1.560 1.570 558,455,467 1.214 1.214 1.222 1.167 1.261 460,438,136 1.2129 4.70%
2020-10-30 0 18 1.490 1.490 1.500 323,817,866 1.159 1.159 1.167 1.113 1.229 277,845,318 1.1655 4.20%
2020-09-30 0 22 1.430 1.430 1.440 403,028,305 1.113 1.113 1.121 1.097 1.206 348,393,069 1.1568 -4.67%
2020-08-31 0 21 1.500 1.490 1.500 554,062,997 1.167 1.159 1.167 1.113 1.253 475,311,457 1.1657 3.45%
2020-07-31 0 22 1.450 1.440 1.450 479,425,738 1.128 1.121 1.128 1.089 1.253 416,389,258 1.1514 2.11%
2020-06-30 0 21 1.420 1.410 1.420 466,436,246 1.105 1.097 1.105 1.105 1.261 389,620,135 1.1972 -8.77%
2020-05-29 0 20 1.700 1.690 1.700 559,725,059 1.211 1.204 1.211 1.076 1.225 485,027,555 1.1540 8.28%
2020-04-29 0 19 1.570 1.560 1.570 614,659,006 1.119 1.111 1.119 0.997 1.119 573,439,203 1.0719 9.03%
2020-03-31 0 22 1.440 1.430 1.440 963,940,216 1.026 1.019 1.026 0.819 1.083 1,009,728,444 0.9547 -0.69%
2020-02-28 0 20 1.450 1.450 1.460 564,845,133 1.033 1.033 1.040 1.033 1.111 523,849,905 1.0783 -3.97%
2020-01-31 0 20 1.510 1.510 1.520 613,542,868 1.076 1.076 1.083 1.069 1.218 523,702,122 1.1715 -9.58%
2019-12-31 0 20 1.670 1.670 1.680 450,744,505 1.190 1.190 1.197 1.140 1.211 384,213,317 1.1732 3.09%
2019-11-29 0 21 1.620 1.610 1.620 406,507,947 1.154 1.147 1.154 1.140 1.211 347,202,624 1.1708 -1.22%
2019-10-31 0 21 1.640 1.630 1.640 354,765,361 1.168 1.161 1.168 1.140 1.211 302,061,803 1.1745 0.61%
2019-09-30 0 21 1.630 1.630 1.640 391,465,977 1.161 1.161 1.168 1.147 1.268 321,969,035 1.2158 -4.12%
2019-08-30 0 22 1.700 1.700 1.710 598,869,022 1.211 1.211 1.218 1.176 1.446 463,227,748 1.2928 -13.71%
2019-07-31 0 22 1.970 1.970 1.990 412,524,215 1.404 1.404 1.418 1.354 1.453 291,511,258 1.4151 3.14%
2019-06-28 0 19 1.910 1.900 1.910 450,674,614 1.361 1.354 1.361 1.318 1.395 330,903,574 1.3620 0.45%
2019-05-31 0 21 2.030 2.030 2.040 690,764,030 1.355 1.355 1.361 1.248 1.395 532,700,381 1.2967 -2.87%
2019-04-30 0 19 2.090 2.090 2.100 524,812,094 1.395 1.395 1.401 1.335 1.401 384,191,384 1.3660 3.98%
2019-03-29 0 21 2.010 2.000 2.010 1,080,731,360 1.341 1.335 1.341 1.241 1.368 836,702,483 1.2917 1.52%
2019-02-28 0 17 1.980 1.980 1.990 566,314,277 1.321 1.321 1.328 1.301 1.408 412,661,152 1.3723 -1.98%
2019-01-31 0 22 2.020 2.020 2.030 603,854,094 1.348 1.348 1.355 1.121 1.361 478,743,169 1.2613 13.48%
2018-12-31 0 19 1.780 1.770 1.780 347,389,291 1.188 1.181 1.188 1.141 1.248 292,642,606 1.1871 -2.73%
2018-11-30 0 22 1.830 1.820 1.830 689,356,844 1.221 1.215 1.221 1.028 1.255 587,407,976 1.1736 18.06%
2018-10-31 0 21 1.550 1.550 1.560 415,618,867 1.034 1.034 1.041 0.994 1.155 389,202,309 1.0679 -10.92%
2018-09-28 0 19 1.740 1.730 1.740 342,356,192 1.161 1.155 1.161 1.081 1.175 303,167,444 1.1293 1.75%
2018-08-31 0 23 1.710 1.700 1.710 701,726,228 1.141 1.135 1.141 1.128 1.301 589,457,095 1.1905 -12.31%
2018-07-31 0 21 1.950 1.940 1.950 970,920,613 1.301 1.295 1.301 1.128 1.315 807,201,039 1.2028 7.73%
2018-06-29 0 20 1.810 1.800 1.810 1,822,417,754 1.208 1.201 1.208 1.148 1.474 1,351,718,718 1.3482 -13.14%
2018-05-31 0 21 2.180 2.170 2.180 2,038,265,722 1.391 1.384 1.391 1.327 1.454 1,461,581,322 1.3946 3.32%
2018-04-30 0 19 2.110 2.100 2.110 886,217,748 1.346 1.340 1.346 1.257 1.346 683,348,926 1.2969 4.46%
2018-03-29 0 21 2.020 2.010 2.020 1,204,781,844 1.289 1.282 1.289 1.238 1.314 942,060,839 1.2789 2.54%
2018-02-28 0 18 1.970 1.970 1.980 802,792,064 1.257 1.257 1.263 1.187 1.365 637,463,921 1.2594 -7.94%
2018-01-31 0 22 2.140 2.130 2.140 1,454,711,576 1.365 1.359 1.365 1.282 1.423 1,083,843,963 1.3422 4.39%
2017-12-29 0 19 2.050 2.040 2.050 1,538,031,465 1.308 1.301 1.308 1.231 1.346 1,186,750,620 1.2960 -2.38%
2017-11-30 0 22 2.100 2.100 2.110 2,126,683,145 1.340 1.340 1.346 1.308 1.520 1,511,398,886 1.4071 -9.36%
2017-10-31 0 20 2.480 2.470 2.480 1,219,721,869 1.478 1.472 1.478 1.448 1.561 824,714,051 1.4790 -3.50%
2017-09-29 0 21 2.570 2.560 2.570 812,893,145 1.532 1.526 1.532 1.520 1.591 521,581,661 1.5585 -3.75%
2017-08-31 0 22 2.670 2.660 2.670 1,023,001,086 1.591 1.585 1.591 1.520 1.615 657,422,359 1.5561 -0.37%
2017-07-31 0 21 2.680 2.660 2.680 1,554,916,494 1.597 1.585 1.597 1.567 1.687 955,927,776 1.6266 -3.25%
2017-06-30 0 22 2.770 2.770 2.780 1,474,598,424 1.651 1.651 1.657 1.639 1.734 877,953,222 1.6796 -0.74%
2017-05-31 0 20 2.970 2.970 2.980 1,425,119,245 1.663 1.663 1.669 1.585 1.697 868,015,183 1.6418 2.41%
2017-04-28 0 17 2.900 2.880 2.900 828,678,712 1.624 1.613 1.624 1.596 1.674 509,248,842 1.6273 0.35%
2017-03-31 0 23 2.890 2.880 2.890 1,758,876,402 1.618 1.613 1.618 1.590 1.786 1,040,803,880 1.6899 -3.99%
2017-02-28 0 20 3.010 3.000 3.010 1,382,551,375 1.686 1.680 1.686 1.551 1.730 835,247,464 1.6553 7.12%
2017-01-27 0 19 2.810 2.810 2.820 586,860,608 1.574 1.574 1.579 1.568 1.613 370,288,061 1.5849 0.00%
2016-12-30 0 20 2.810 2.800 2.810 769,980,951 1.574 1.568 1.574 1.529 1.630 487,243,936 1.5803 -2.09%
2016-11-30 0 22 2.870 2.870 2.890 1,077,398,139 1.607 1.607 1.618 1.523 1.630 685,514,986 1.5717 1.41%
2016-10-31 0 19 2.830 2.820 2.830 1,040,021,738 1.585 1.579 1.585 1.574 1.736 630,182,640 1.6503 -5.03%
2016-09-30 0 21 2.980 2.980 2.990 1,461,846,536 1.669 1.669 1.674 1.613 1.803 856,328,165 1.7071 1.71%
2016-08-31 0 22 2.930 2.920 2.930 1,815,977,837 1.641 1.635 1.641 1.602 1.882 1,043,962,456 1.7395 -7.28%
2016-07-29 0 20 3.160 3.140 3.160 1,670,758,999 1.770 1.758 1.770 1.506 1.820 1,013,942,649 1.6478 10.88%
2016-06-30 0 21 2.850 2.850 2.860 1,387,299,889 1.596 1.596 1.602 1.540 1.798 842,938,874 1.6458 -5.55%
2016-05-31 0 21 3.280 3.270 3.300 1,110,566,335 1.690 1.685 1.700 1.551 1.762 664,769,375 1.6706 -1.50%
2016-04-29 0 20 3.330 3.330 3.350 1,396,543,853 1.715 1.715 1.726 1.695 2.138 737,218,599 1.8943 -17.16%
2016-03-31 0 21 4.020 4.000 4.040 1,138,596,796 2.071 2.061 2.081 1.679 2.081 602,643,115 1.8893 23.69%
2016-02-29 0 18 3.250 3.230 3.280 841,793,015 1.674 1.664 1.690 1.587 1.829 492,275,110 1.7100 -5.52%
2016-01-29 0 20 3.440 3.420 3.440 1,204,214,695 1.772 1.762 1.772 1.654 2.308 626,747,491 1.9214 -23.21%
2015-12-31 0 22 4.480 4.460 4.490 1,296,844,195 2.308 2.298 2.313 2.040 2.375 605,127,728 2.1431 8.47%
2015-11-30 0 21 4.130 4.120 4.150 1,451,594,434 2.128 2.122 2.138 2.112 2.545 626,225,431 2.3180 -15.71%
2015-10-30 0 20 4.900 4.880 4.900 1,760,653,039 2.524 2.514 2.524 2.478 2.849 658,062,062 2.6755 -2.78%
2015-09-30 0 20 5.040 5.040 5.050 1,423,184,365 2.596 2.596 2.602 2.442 2.921 534,387,263 2.6632 -2.33%
2015-08-31 0 21 5.160 5.210 5.220 1,708,837,681 2.658 2.684 2.689 2.262 2.957 652,752,767 2.6179 -6.01%
2015-07-31 0 22 5.490 5.490 5.550 2,952,606,697 2.828 2.828 2.859 2.308 3.081 1,068,498,109 2.7633 -7.11%
2015-06-30 0 22 5.910 5.880 5.890 5,033,647,138 3.045 3.029 3.034 2.779 3.386 1,643,495,139 3.0628 8.58%
2015-05-29 0 19 5.640 5.470 5.490 3,729,234,888 2.804 2.720 2.729 2.307 2.844 1,416,516,858 2.6327 12.57%
2015-04-30 0 19 5.010 4.960 5.030 3,182,109,136 2.491 2.466 2.501 1.994 2.575 1,385,985,741 2.2959 23.40%
2015-03-31 0 22 4.060 4.060 4.070 2,152,722,481 2.019 2.019 2.023 1.815 2.088 1,088,352,101 1.9780 0.74%
2015-02-27 0 18 4.030 4.020 4.050 1,928,884,136 2.004 1.999 2.014 1.815 2.232 986,567,910 1.9551 -8.62%
2015-01-30 0 21 4.410 4.460 4.470 2,019,310,115 2.193 2.217 2.222 1.889 2.267 973,759,140 2.0737 12.21%
2014-12-31 0 21 3.930 3.900 3.920 1,213,862,090 1.954 1.939 1.949 1.760 1.964 653,781,964 1.8567 1.55%
2014-11-28 0 20 3.870 3.860 3.870 1,293,711,019 1.924 1.919 1.924 1.730 1.989 690,118,466 1.8746 10.57%
2014-10-31 0 21 3.500 3.500 3.510 899,638,809 1.740 1.740 1.745 1.611 1.830 522,686,013 1.7212 -2.78%
2014-09-30 0 21 3.600 3.590 3.600 941,277,820 1.790 1.785 1.790 1.740 1.884 518,937,397 1.8139 1.98%
2014-08-29 0 21 3.530 3.520 3.540 923,212,656 1.755 1.750 1.760 1.541 1.810 547,640,124 1.6858 8.28%
2014-07-31 0 22 3.260 3.230 3.260 1,562,579,397 1.621 1.606 1.621 1.531 1.720 954,442,596 1.6372 6.54%
2014-06-30 0 20 3.060 3.050 3.070 1,106,831,831 1.521 1.516 1.526 1.362 1.541 762,285,078 1.4520 11.68%
2014-05-30 0 20 2.740 2.730 2.750 996,187,879 1.362 1.357 1.367 1.241 1.392 749,060,028 1.3299 5.47%
2014-04-30 0 20 2.790 2.780 2.790 727,074,018 1.292 1.287 1.292 1.222 1.324 566,302,369 1.2839 3.72%
2014-03-31 0 21 2.690 2.680 2.690 761,852,150 1.245 1.241 1.245 1.097 1.282 633,122,733 1.2033 4.26%
2014-02-28 0 19 2.580 2.570 2.580 357,661,554 1.194 1.190 1.194 1.153 1.227 298,804,299 1.1970 -1.15%
2014-01-30 0 21 2.610 2.600 2.610 807,093,218 1.208 1.204 1.208 1.190 1.296 648,100,638 1.2453 -5.43%
2013-12-31 0 20 2.760 2.750 2.760 535,923,909 1.278 1.273 1.278 1.222 1.333 419,127,514 1.2787 -1.43%
2013-11-29 0 21 2.800 2.790 2.800 458,617,470 1.296 1.292 1.296 1.292 1.426 341,482,889 1.3430 -7.89%
2013-10-31 0 21 3.040 3.010 3.050 709,339,130 1.407 1.393 1.412 1.329 1.444 513,612,395 1.3811 3.75%
2013-09-30 0 20 2.930 2.920 2.940 755,002,160 1.356 1.352 1.361 1.241 1.389 573,990,060 1.3154 2.81%
2013-08-30 0 21 2.850 2.840 2.850 1,106,840,781 1.319 1.315 1.319 1.292 1.537 788,835,209 1.4031 -12.58%
2013-07-31 0 22 3.260 3.250 3.280 1,274,491,108 1.509 1.505 1.518 1.236 1.528 921,854,667 1.3825 12.03%
2013-06-28 0 19 2.910 2.900 2.910 649,744,681 1.347 1.342 1.347 1.116 1.403 505,947,663 1.2842 -3.00%
2013-05-31 0 21 3.000 2.990 3.000 1,513,012,267 1.389 1.384 1.389 1.219 1.549 1,081,754,763 1.3987 11.12%
2013-04-30 0 20 2.800 2.790 2.800 502,422,711 1.250 1.245 1.250 1.067 1.277 424,746,959 1.1829 12.00%
2013-03-28 0 20 2.500 2.500 2.510 752,977,827 1.116 1.116 1.120 1.062 1.205 657,391,947 1.1454 0.00%
2013-02-28 0 17 2.500 2.490 2.500 599,290,877 1.116 1.111 1.116 1.098 1.294 494,681,511 1.2115 -11.03%
2013-01-31 0 22 2.810 2.800 2.810 629,913,809 1.254 1.250 1.254 1.094 1.254 540,561,600 1.1653 14.23%
2012-12-31 0 19 2.460 2.440 2.470 449,627,176 1.098 1.089 1.103 0.902 1.103 438,866,974 1.0245 20.00%
2012-11-30 0 22 2.050 2.040 2.060 185,075,196 0.915 0.911 0.919 0.893 0.969 197,896,615 0.9352 -2.84%
2012-10-31 0 20 2.110 2.100 2.150 407,709,377 0.942 0.937 0.960 0.870 0.982 440,754,587 0.9250 -0.47%
2012-09-28 0 20 2.120 2.100 2.120 245,779,159 0.946 0.937 0.946 0.866 0.960 268,849,941 0.9142 2.42%
2012-08-31 0 23 2.070 2.070 2.080 1,331,640,724 0.924 0.924 0.928 0.897 1.018 1,413,657,257 0.9420 -1.90%
2012-07-31 0 21 2.110 2.100 2.110 171,634,154 0.942 0.937 0.942 0.879 0.969 187,007,344 0.9178 3.94%
2012-06-29 0 21 2.030 2.020 2.030 358,738,018 0.906 0.902 0.906 0.696 0.915 417,116,926 0.8600 25.31%
2012-05-31 0 22 1.620 1.620 1.630 74,837,439 0.723 0.723 0.728 0.678 0.772 105,025,287 0.7126 -4.77%
2012-04-30 0 18 1.760 1.740 1.750 131,850,479 0.759 0.751 0.755 0.690 0.790 179,840,752 0.7332 3.53%
2012-03-30 0 22 1.700 1.690 1.700 114,919,201 0.733 0.729 0.733 0.720 0.850 146,350,464 0.7852 -11.92%
2012-02-29 0 21 1.930 1.920 1.950 180,617,365 0.833 0.828 0.841 0.798 0.923 208,514,302 0.8662 -2.03%
2012-01-31 0 18 1.970 1.970 1.980 112,388,150 0.850 0.850 0.854 0.781 0.897 133,893,399 0.8394 8.24%
2011-12-30 0 20 1.820 1.820 1.840 111,639,867 0.785 0.785 0.794 0.733 0.807 145,112,989 0.7693 8.33%
2011-11-30 0 22 1.680 1.670 1.680 108,059,071 0.725 0.720 0.725 0.656 0.790 148,575,878 0.7273 1.20%
2011-10-31 0 20 1.660 1.610 1.670 59,247,640 0.716 0.695 0.720 0.569 0.725 91,967,306 0.6442 16.90%
2011-09-30 0 20 1.420 1.400 1.420 107,479,270 0.613 0.604 0.613 0.535 0.768 164,682,764 0.6526 -16.96%
2011-08-31 1 23 1.710 1.700 1.710 201,089,464 0.738 0.733 0.738 0.686 0.850 264,261,860 0.7609 -12.31%
2011-07-29 0 20 1.950 1.940 1.950 94,239,315 0.841 0.837 0.841 0.802 0.863 112,490,102 0.8378 -1.02%
2011-06-30 0 21 1.970 1.960 1.970 233,870,466 0.850 0.846 0.850 0.768 0.854 288,083,997 0.8118 4.23%
2011-05-31 0 20 1.890 1.880 1.890 435,182,778 0.815 0.811 0.815 0.738 0.830 549,945,108 0.7913 8.65%
2011-04-29 0 18 1.790 1.780 1.790 234,882,464 0.751 0.746 0.751 0.679 0.767 323,330,398 0.7264 7.83%
2011-03-31 0 23 1.660 1.660 1.670 123,440,958 0.696 0.696 0.700 0.633 0.717 184,510,220 0.6690 7.79%
2011-02-28 0 18 1.540 1.520 1.550 79,046,241 0.646 0.637 0.650 0.629 0.675 121,383,621 0.6512 -3.14%
2011-01-31 0 21 1.590 1.580 1.590 103,788,968 0.667 0.662 0.667 0.658 0.696 154,002,108 0.6739 0.00%
2010-12-31 0 22 1.590 1.600 1.610 123,107,011 0.667 0.671 0.675 0.633 0.713 184,645,257 0.6667 -2.45%
2010-11-30 0 22 1.630 1.610 1.630 203,680,832 0.683 0.675 0.683 0.671 0.767 278,686,733 0.7309 -7.39%
2010-10-29 0 20 1.760 1.750 1.760 270,597,056 0.738 0.734 0.738 0.721 0.788 358,252,433 0.7553 2.33%
2010-09-30 0 21 1.720 1.720 1.740 289,246,180 0.721 0.721 0.730 0.683 0.763 399,016,083 0.7249 4.24%
2010-08-31 0 22 1.650 1.640 1.650 166,715,495 0.692 0.688 0.692 0.683 0.738 232,706,361 0.7164 -3.51%
2010-07-30 0 21 1.710 1.700 1.710 109,803,915 0.717 0.713 0.717 0.683 0.730 155,682,587 0.7053 0.00%
2010-06-30 0 21 1.710 1.690 1.710 170,334,382 0.717 0.709 0.717 0.637 0.738 243,690,890 0.6990 3.64%
2010-05-31 0 20 1.650 1.640 1.650 188,339,167 0.692 0.688 0.692 0.655 0.740 271,638,639 0.6933 -4.95%
2010-04-30 0 19 1.790 1.780 1.790 195,762,993 0.728 0.724 0.728 0.712 0.777 259,780,644 0.7536 -3.24%
2010-03-31 0 23 1.850 1.850 1.860 227,152,505 0.752 0.752 0.756 0.744 0.789 295,313,524 0.7692 -2.12%
2010-02-26 0 18 1.890 1.880 1.890 165,071,880 0.768 0.764 0.768 0.744 0.809 211,951,541 0.7788 -2.07%
2010-01-29 0 20 1.930 1.930 1.940 326,551,740 0.785 0.785 0.789 0.764 0.854 404,205,654 0.8079 -1.03%
2009-12-31 0 22 1.950 1.950 1.960 249,235,939 0.793 0.793 0.797 0.773 0.866 305,048,898 0.8170 -6.70%
2009-11-30 0 21 2.090 2.090 2.100 289,220,560 0.850 0.850 0.854 0.834 0.956 320,694,539 0.9019 -4.13%
2009-10-30 0 20 2.180 2.180 2.200 332,624,013 0.886 0.886 0.895 0.866 0.964 363,732,859 0.9145 -1.80%
2009-09-30 0 22 2.220 2.200 2.220 515,386,736 0.903 0.895 0.903 0.866 0.951 563,260,447 0.9150 3.26%
2009-08-31 0 21 2.150 2.140 2.150 737,048,488 0.874 0.870 0.874 0.862 1.171 735,853,452 1.0016 -22.66%
2009-07-31 0 22 2.780 2.790 2.800 940,250,109 1.130 1.134 1.139 0.956 1.175 879,352,534 1.0693 11.65%
2009-06-30 0 22 2.490 2.470 2.520 1,197,160,405 1.012 1.004 1.025 0.866 1.139 1,181,023,643 1.0137 16.90%
2009-05-29 0 19 2.130 2.120 2.130 502,505,564 0.866 0.862 0.866 0.699 0.915 627,250,816 0.8011 21.71%
2009-04-30 0 20 1.750 1.750 1.760 421,262,232 0.712 0.712 0.716 0.630 0.793 577,116,988 0.7299 13.64%
2009-03-31 0 22 1.540 1.540 1.560 128,913,933 0.626 0.626 0.634 0.557 0.659 208,723,892 0.6176 1.32%
2009-02-27 0 20 1.520 1.520 1.530 138,812,742 0.618 0.618 0.622 0.577 0.638 225,871,456 0.6146 3.40%
2009-01-30 0 18 1.470 1.460 1.470 187,054,712 0.598 0.594 0.598 0.545 0.675 304,153,548 0.6150 -8.12%
2008-12-31 0 21 1.600 1.590 1.600 298,862,077 0.651 0.647 0.651 0.602 0.716 451,635,684 0.6617 0.63%
2008-11-28 0 20 1.590 1.590 1.610 275,914,764 0.647 0.647 0.655 0.488 0.679 486,057,880 0.5677 13.57%
2008-10-31 0 21 1.400 1.330 1.400 202,742,634 0.569 0.541 0.569 0.439 0.699 339,997,770 0.5963 -11.39%
2008-09-30 0 21 1.580 1.580 1.590 404,093,971 0.642 0.642 0.647 0.492 0.996 536,736,956 0.7529 -34.44%
2008-08-29 0 19 2.410 2.400 2.410 222,774,845 0.980 0.976 0.980 0.907 1.017 230,644,119 0.9659 -2.43%
2008-07-31 0 22 2.470 2.460 2.470 383,709,924 1.004 1.000 1.004 0.842 1.004 417,273,321 0.9196 13.30%
2008-06-30 0 20 2.180 2.180 2.190 901,373,679 0.886 0.886 0.890 0.866 1.167 847,355,018 1.0637 -17.42%
2008-05-30 0 20 2.640 2.630 2.640 572,162,559 1.073 1.069 1.073 0.980 1.172 538,051,241 1.0634 -4.88%
2008-04-30 0 21 2.840 2.820 2.840 387,859,340 1.129 1.121 1.129 0.934 1.136 370,480,973 1.0469 13.60%
2008-03-31 0 19 2.500 2.500 2.510 368,685,329 0.993 0.993 0.997 0.854 1.204 365,280,207 1.0093 -16.94%
2008-02-29 0 19 3.010 2.990 3.000 720,035,683 1.196 1.188 1.192 1.017 1.287 617,003,502 1.1670 14.45%
2008-01-31 0 22 2.630 2.620 2.650 1,615,427,247 1.045 1.041 1.053 0.930 1.486 1,428,538,637 1.1308 -28.14%
2007-12-31 0 19 3.660 3.630 3.660 802,565,269 1.454 1.442 1.454 1.371 1.641 533,486,571 1.5044 -5.91%
2007-11-30 0 22 3.890 3.880 3.890 2,769,436,870 1.546 1.542 1.546 1.470 1.828 1,664,227,447 1.6641 -5.35%
2007-10-31 0 21 4.110 4.110 4.120 2,902,907,326 1.633 1.633 1.637 1.554 1.705 1,774,160,962 1.6362 0.98%
2007-09-28 0 19 4.070 4.060 4.070 1,820,912,445 1.617 1.613 1.617 1.470 1.637 1,174,964,891 1.5498 5.44%
2007-08-31 0 23 3.860 3.860 3.870 3,007,405,287 1.534 1.534 1.538 1.113 1.669 1,996,236,843 1.5065 -7.43%
2007-07-31 0 21 4.170 4.170 4.180 3,425,595,885 1.657 1.657 1.661 1.629 2.122 1,883,822,567 1.8184 -2.34%
2007-06-29 0 20 4.270 4.260 4.290 2,613,612,188 1.697 1.693 1.705 1.530 1.824 1,572,947,084 1.6616 1.67%
2007-05-31 0 21 4.200 4.190 4.200 1,385,638,214 1.669 1.665 1.669 1.510 1.760 855,737,975 1.6192 2.69%
2007-04-30 0 18 4.090 4.050 4.090 1,256,722,644 1.625 1.609 1.625 1.465 1.697 780,698,539 1.6097 10.07%
2007-03-30 0 22 3.790 3.790 3.800 1,366,374,633 1.477 1.477 1.480 1.403 1.660 896,171,048 1.5247 -11.86%
2007-02-28 0 18 4.300 4.300 4.310 1,201,005,790 1.675 1.675 1.679 1.539 1.858 700,006,996 1.7157 1.65%
2007-01-31 0 22 4.230 4.170 4.230 1,956,272,715 1.648 1.625 1.648 1.597 2.022 1,129,724,696 1.7316 -0.94%
2006-12-29 0 19 4.270 4.260 4.270 808,203,366 1.664 1.660 1.664 1.539 1.671 507,307,992 1.5931 2.40%
2006-11-30 0 22 4.170 4.170 4.180 3,535,923,784 1.625 1.625 1.629 1.426 1.804 2,328,048,408 1.5188 12.10%
2006-10-31 0 20 3.720 3.710 3.720 611,207,442 1.449 1.445 1.449 1.223 1.480 452,176,737 1.3517 16.61%
2006-09-29 0 21 3.190 3.190 3.200 565,686,117 1.243 1.243 1.247 1.048 1.258 486,382,628 1.1630 12.32%
2006-08-31 0 23 2.840 2.830 2.840 353,533,769 1.106 1.103 1.106 0.993 1.118 331,137,116 1.0676 11.37%
2006-07-31 0 21 2.550 2.540 2.550 386,831,970 0.993 0.990 0.993 0.986 1.140 367,867,929 1.0516 -10.53%
2006-06-30 0 22 2.850 2.850 2.875 234,077,915 1.110 1.110 1.120 0.935 1.140 225,789,700 1.0367 4.59%
2006-05-30 0 20 2.725 2.700 2.750 537,467,111 1.062 1.052 1.071 0.993 1.169 489,538,281 1.0979 5.83%
2006-04-28 0 17 2.575 2.550 2.575 344,213,768 1.003 0.993 1.003 0.976 1.099 332,251,941 1.0360 0.87%
2006-03-31 0 23 2.625 2.600 2.625 356,801,930 0.995 0.985 0.995 0.909 1.042 358,524,282 0.9952 6.06%
2006-02-28 0 20 2.475 2.450 2.475 211,981,340 0.938 0.928 0.938 0.919 1.032 217,472,597 0.9747 -2.94%
2006-01-27 0 19 2.550 2.550 2.575 228,061,936 0.966 0.966 0.976 0.957 1.013 234,197,604 0.9738 0.00%
2005-12-30 0 20 2.550 2.525 2.550 167,515,149 0.966 0.957 0.966 0.909 0.976 177,115,164 0.9458 0.00%
2005-11-30 0 22 2.550 2.550 2.575 213,644,887 0.966 0.966 0.976 0.938 1.004 220,948,250 0.9669 -1.92%
2005-10-31 0 20 2.600 2.575 2.600 269,388,497 0.985 0.976 0.985 0.900 1.013 279,545,859 0.9637 -0.95%
2005-09-30 0 21 2.625 2.625 2.650 383,278,317 0.995 0.995 1.004 0.957 1.042 383,832,951 0.9986 2.94%
2005-08-31 0 23 2.550 2.525 2.550 352,464,500 0.966 0.957 0.966 0.928 1.004 363,424,210 0.9698 -0.97%
2005-07-29 0 20 2.575 2.575 2.600 241,020,466 0.976 0.976 0.985 0.957 1.004 246,190,973 0.9790 -1.90%
2005-06-30 0 22 2.625 2.600 2.625 279,360,597 0.995 0.985 0.995 0.985 1.061 273,513,449 1.0214 0.00%
2005-05-31 0 20 2.625 2.625 2.650 124,005,705 0.995 0.995 1.004 0.976 1.051 121,766,350 1.0184 -2.78%
2005-04-29 0 20 2.700 2.675 2.700 144,530,086 1.023 1.013 1.023 1.004 1.079 138,456,917 1.0439 -1.81%
2005-03-31 0 21 2.775 2.775 2.825 361,587,350 1.042 1.042 1.061 1.004 1.098 339,817,090 1.0641 -3.48%
2005-02-28 0 17 2.875 2.875 2.900 399,921,025 1.079 1.079 1.089 0.986 1.117 375,812,123 1.0642 9.52%
2005-01-31 0 21 2.625 2.625 2.675 389,412,581 0.986 0.986 1.004 0.976 1.079 385,300,939 1.0107 -8.70%
2004-12-31 0 22 2.875 2.850 2.875 590,830,845 1.079 1.070 1.079 1.061 1.173 532,210,839 1.1101 -7.26%
2004-11-30 0 22 3.100 3.075 3.100 1,220,415,248 1.164 1.154 1.164 1.126 1.211 1,042,600,810 1.1705 1.64%
2004-10-29 0 10 3.050 3.025 3.050 3,506,012,880 1.145 1.136 1.145 1.061 1.239 3,077,026,751 1.1394

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top