Coolpad Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02369  2004-12-09    
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 1.010 1.000 1.020 76,200,486 1.010 1.000 1.020 0.970 1.390 59,310,179 1.2848 -20.47%
2025-11-28 0 20 1.270 1.270 1.290 25,463,163 1.270 1.270 1.290 0.920 1.290 22,777,832 1.1179 16.51%
2025-10-31 0 20 1.090 1.050 1.090 50,486,758 1.090 1.050 1.090 1.040 1.430 40,434,922 1.2486 -14.84%
2025-09-30 0 22 1.280 1.280 1.290 59,129,229 1.280 1.280 1.290 0.940 1.460 46,420,662 1.2738 28.00%
2025-08-29 0 21 1.000 1.000 1.010 22,645,126 1.000 1.000 1.010 0.940 1.360 19,594,822 1.1557 -23.08%
2025-07-31 0 22 1.300 1.300 1.320 79,912,149 1.300 1.300 1.320 0.710 1.950 60,683,707 1.3169 66.67%
2025-06-30 0 21 0.780 0.780 0.790 17,653,011 0.780 0.780 0.790 0.580 0.870 23,451,810 0.7527 8.33%
2025-05-30 0 20 0.018 0.018 0.019 9,801,387 0.720 0.720 0.760 0.640 0.880 13,638,145 0.7187 5.88%
2025-04-30 0 19 0.017 0.016 0.017 10,357,068 0.680 0.640 0.680 0.640 1.080 13,187,026 0.7854 -29.17%
2025-03-31 0 21 0.024 0.024 0.025 26,329,997 0.960 0.960 1.000 0.880 1.640 20,682,705 1.2730 -31.43%
2025-02-28 18 20 0.035 0.035 0.036 60,214,960 1.400 1.400 1.440 1.280 3.160 37,743,400 1.5954 -41.67%
2025-01-28 19 19 - - - 0 2.400 - - - - 0 - 0.00%
2024-12-31 20 20 - - - 0 2.400 - - - - 0 - 0.00%
2024-11-29 21 21 - - - 0 2.400 - - - - 0 - 0.00%
2024-10-31 21 21 - - - 0 2.400 - - - - 0 - 0.00%
2024-09-30 19 19 - - - 0 2.400 - - - - 0 - 0.00%
2024-08-30 22 22 - - - 0 2.400 - - - - 0 - 0.00%
2024-07-31 22 22 - - - 0 2.400 - - - - 0 - 0.00%
2024-06-28 19 19 - - - 0 2.400 - - - - 0 - 0.00%
2024-05-31 21 21 - - - 0 2.400 - - - - 0 - 0.00%
2024-04-30 20 20 - - - 0 2.400 - - - - 0 - 0.00%
2024-03-28 0 20 0.060 0.057 0.060 23,834,825 2.400 2.280 2.400 1.880 2.480 10,763,690 2.2144 5.26%
2024-02-29 0 19 0.057 0.056 0.057 18,235,242 2.280 2.240 2.280 2.000 2.520 8,240,825 2.2128 0.00%
2024-01-31 0 22 0.057 0.057 0.058 160,786,692 2.280 2.280 2.320 1.160 2.720 87,352,268 1.8407 -13.64%
2023-12-29 0 19 0.066 0.066 0.069 48,748,926 2.640 2.640 2.760 1.720 3.480 19,545,951 2.4941 34.69%
2023-11-30 0 22 0.049 0.048 0.049 15,072,688 1.960 1.920 1.960 1.840 2.680 7,048,695 2.1384 -15.52%
2023-10-31 0 20 0.058 0.058 0.059 38,602,826 2.320 2.320 2.360 1.560 3.000 18,511,365 2.0854 20.83%
2023-09-29 0 19 0.048 0.047 0.049 28,507,835 1.920 1.880 1.960 1.280 2.280 16,970,995 1.6798 23.08%
2023-08-31 0 23 0.039 0.038 0.039 106,296,207 1.560 1.520 1.560 1.480 2.160 56,782,980 1.8720 -20.41%
2023-07-31 0 20 0.049 0.048 0.049 101,662,470 1.960 1.920 1.960 1.560 2.400 54,264,066 1.8735 2.08%
2023-06-30 0 21 0.048 0.047 0.048 6,844,118 1.920 1.880 1.920 1.680 2.440 3,467,700 1.9737 -7.69%
2023-05-31 0 21 0.052 0.050 0.052 3,431,698 2.080 2.000 2.080 1.920 2.520 1,521,045 2.2561 -16.13%
2023-04-28 0 17 0.062 0.061 0.062 5,537,036 2.480 2.440 2.480 2.240 3.000 2,188,415 2.5302 5.08%
2023-03-31 0 23 0.059 0.059 0.060 12,516,904 2.360 2.360 2.400 2.240 3.200 4,523,616 2.7670 -18.06%
2023-02-28 0 20 0.072 0.071 0.072 58,303,074 2.880 2.840 2.880 2.760 4.400 16,400,420 3.5550 4.35%
2023-01-31 0 18 0.069 0.068 0.069 7,979,720 2.760 2.720 2.760 2.600 3.000 2,912,700 2.7396 -2.82%
2022-12-30 0 20 0.071 0.070 0.071 21,558,797 2.840 2.800 2.840 2.400 3.480 7,484,725 2.8804 12.70%
2022-11-30 0 22 0.063 0.062 0.063 22,601,291 2.520 2.480 2.520 2.280 3.840 8,103,463 2.7891 -13.70%
2022-10-31 0 20 0.073 0.071 0.073 5,331,034 2.920 2.840 2.920 2.160 4.360 1,642,945 3.2448 -28.43%
2022-09-30 0 21 0.102 0.101 0.102 4,777,968 4.080 4.040 4.080 3.840 4.920 1,109,905 4.3048 -16.39%
2022-08-31 0 23 0.122 0.122 0.125 3,271,824 4.880 4.880 5.000 4.360 5.680 680,160 4.8104 0.00%
2022-07-29 0 20 0.122 0.121 0.122 9,245,732 4.880 4.840 4.880 4.720 5.920 1,700,718 5.4364 -15.86%
2022-06-30 0 21 0.145 0.145 0.146 21,587,415 5.800 5.800 5.840 5.720 6.760 3,477,251 6.2082 -12.65%
2022-05-31 0 20 0.166 0.166 0.167 29,765,507 6.640 6.640 6.680 6.600 7.840 4,233,654 7.0307 -7.78%
2022-04-29 0 18 0.180 0.178 0.180 34,107,116 7.200 7.120 7.200 6.800 8.240 4,533,494 7.5234 -5.76%
2022-03-31 0 23 0.191 0.191 0.193 130,272,061 7.640 7.640 7.720 6.200 11.20 16,061,070 8.1110 -30.55%
2022-02-28 0 17 0.275 0.270 0.275 48,875,855 11.00 10.80 11.00 10.60 13.20 4,145,275 11.791 -12.70%
2022-01-31 0 21 0.315 0.310 0.315 104,812,315 12.60 12.40 12.60 11.80 15.80 7,374,349 14.213 -18.18%
2021-12-31 0 22 0.385 0.375 0.385 402,791,756 15.40 15.00 15.40 14.00 19.00 23,825,895 16.906 2.67%
2021-11-30 0 22 0.375 0.375 0.380 235,910,632 15.00 15.00 15.20 14.40 16.80 15,109,541 15.613 -8.54%
2021-10-29 0 18 0.410 0.410 0.415 453,831,882 16.40 16.40 16.60 13.40 19.60 26,692,444 17.002 20.59%
2021-09-30 0 21 0.340 0.335 0.340 233,860,504 13.60 13.40 13.60 10.20 15.00 17,704,088 13.209 23.64%
2021-08-31 0 22 0.275 0.265 0.275 111,186,228 11.00 10.60 11.00 10.60 13.00 9,599,837 11.582 1.85%
2021-07-30 0 21 0.270 0.270 0.275 96,968,063 10.80 10.80 11.00 9.880 13.60 8,469,279 11.449 -20.59%
2021-06-30 0 21 0.340 0.330 0.340 193,224,619 13.60 13.20 13.60 11.40 15.00 15,304,872 12.625 3.03%
2021-05-31 0 20 0.330 0.325 0.330 168,479,697 13.20 13.00 13.20 12.50 17.64 11,761,295 14.325 -23.59%
2021-04-30 0 19 0.470 0.470 0.475 116,048,983 17.28 17.28 17.46 16.72 19.48 6,465,864 17.948 3.30%
2021-03-31 0 23 0.455 0.455 0.460 178,041,222 16.72 16.72 16.91 14.15 20.58 10,237,214 17.392 -10.78%
2021-02-26 0 18 0.510 0.500 0.510 581,047,556 18.75 18.38 18.75 10.48 24.26 33,534,311 17.327 75.86%
2021-01-29 0 20 0.290 0.285 0.290 143,223,576 10.66 10.48 10.66 8.711 11.95 14,165,265 10.111 16.00%
2020-12-31 0 22 0.250 0.250 0.255 56,490,183 9.189 9.189 9.373 7.719 9.741 6,376,770 8.8587 2.04%
2020-11-30 0 21 0.245 0.245 0.247 136,346,463 9.005 9.005 9.079 6.322 10.11 16,468,125 8.2794 45.83%
2020-10-30 0 18 0.168 0.168 0.171 27,591,405 6.175 6.175 6.285 6.175 7.168 4,106,706 6.7186 -7.69%
2020-09-30 0 22 0.182 0.181 0.182 228,555,034 6.690 6.653 6.690 4.815 8.748 32,910,662 6.9447 -3.19%
2020-08-31 0 21 0.188 0.183 0.189 113,786,439 6.910 6.726 6.947 6.432 8.932 14,263,467 7.9775 3.30%
2020-07-31 0 22 0.182 0.182 0.184 96,822,589 6.690 6.690 6.763 5.587 7.682 14,359,126 6.7429 12.35%
2020-06-30 0 21 0.162 0.160 0.162 65,712,605 5.955 5.881 5.955 5.036 7.204 10,704,455 6.1388 8.72%
2020-05-29 0 20 0.149 0.149 0.150 30,179,446 5.477 5.477 5.514 5.366 6.800 4,879,057 6.1855 -11.83%
2020-04-29 0 19 0.169 0.168 0.170 15,180,168 6.212 6.175 6.249 5.881 6.910 2,360,667 6.4305 -9.63%
2020-03-31 0 22 0.187 0.182 0.187 87,766,740 6.874 6.690 6.874 5.881 9.042 11,493,641 7.6361 -3.11%
2020-02-28 0 20 0.193 0.193 0.194 31,995,661 7.094 7.094 7.131 6.947 8.307 4,143,015 7.7228 -4.93%
2020-01-31 0 20 0.203 0.202 0.203 140,817,997 7.462 7.425 7.462 7.204 11.95 14,212,832 9.9078 -28.77%
2019-12-31 0 20 0.285 0.285 0.290 433,571,099 10.48 10.48 10.66 5.366 12.31 47,583,937 9.1117 66.67%
2019-11-29 0 21 0.171 0.171 0.172 35,696,745 6.285 6.285 6.322 6.285 8.638 4,808,046 7.4244 -25.00%
2019-10-31 0 21 0.228 0.228 0.229 68,521,718 8.381 8.381 8.417 8.086 10.84 7,462,939 9.1816 -15.56%
2019-09-30 0 21 0.270 0.265 0.270 252,908,647 9.924 9.741 9.924 9.116 13.42 22,280,668 11.351 3.85%
2019-08-30 0 22 0.260 0.255 0.260 210,030,399 9.557 9.373 9.557 9.042 13.23 19,677,937 10.673 -23.53%
2019-07-31 13 22 0.340 0.340 0.345 924,377,677 12.50 12.50 12.68 10.29 17.46 66,286,083 13.945 -52.78%
2019-06-28 19 19 - - - 0 26.46 - - - - 0 - 0.00%
2019-05-31 21 21 - - - 0 26.46 - - - - 0 - 0.00%
2019-04-30 19 19 - - - 0 26.46 - - - - 0 - 0.00%
2019-03-29 21 21 - - - 0 26.46 - - - - 0 - 0.00%
2019-02-28 17 17 - - - 0 26.46 - - - - 0 - 0.00%
2019-01-31 22 22 - - - 0 26.46 - - - - 0 - 0.00%
2018-12-31 19 19 - - - 0 26.46 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 26.46 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 26.46 - - - - 0 - 0.00%
2018-09-28 19 19 - - - 0 26.46 - - - - 0 - 0.00%
2018-08-31 23 23 - - - 0 26.46 - - - - 0 - 0.00%
2018-07-31 21 21 - - - 0 26.46 - - - - 0 - 0.00%
2018-06-29 20 20 - - - 0 26.46 - - - - 0 - 0.00%
2018-05-31 21 21 - - - 0 26.46 - - - - 0 - 0.00%
2018-04-30 19 19 - - - 0 26.46 - - - - 0 - 0.00%
2018-03-29 21 21 - - - 0 26.46 - - - - 0 - 0.00%
2018-02-28 18 18 - - - 0 26.46 - - - - 0 - 0.00%
2018-01-31 22 22 - - - 0 26.46 - - - - 0 - 0.00%
2017-12-29 19 19 - - - 0 26.46 - - - - 0 - 0.00%
2017-11-30 22 22 - - - 0 26.46 - - - - 0 - 0.00%
2017-10-31 20 20 - - - 0 26.46 - - - - 0 - 0.00%
2017-09-29 21 21 - - - 0 26.46 - - - - 0 - 0.00%
2017-08-31 22 22 - - - 0 26.46 - - - - 0 - 0.00%
2017-07-31 21 21 - - - 0 26.46 - - - - 0 - 0.00%
2017-06-30 22 22 - - - 0 26.46 - - - - 0 - 0.00%
2017-05-31 20 20 - - - 0 26.46 - - - - 0 - 0.00%
2017-04-28 17 17 - - - 0 26.46 - - - - 0 - 0.00%
2017-03-31 1 23 - - - 409,057,266 26.46 - - 24.26 27.94 15,507,794 26.378 -5.26%
2017-02-28 0 20 0.760 0.750 0.760 278,689,626 27.94 27.57 27.94 26.83 31.24 9,729,185 28.645 -7.32%
2017-01-27 0 19 0.820 0.820 0.830 487,148,880 30.14 30.14 30.51 26.83 35.29 15,807,653 30.817 2.50%
2016-12-30 0 20 0.800 0.790 0.800 519,558,387 29.41 29.04 29.41 24.26 31.24 18,969,198 27.390 -5.88%
2016-11-30 0 22 0.850 0.840 0.850 734,887,635 31.24 30.88 31.24 29.04 50.36 19,799,398 37.117 -37.04%
2016-10-31 0 19 1.350 1.350 1.360 221,733,917 49.62 49.62 49.99 49.62 56.61 4,205,828 52.721 -7.53%
2016-09-30 0 21 1.460 1.460 1.470 488,961,877 53.66 53.66 54.03 52.93 61.02 8,570,646 57.051 -2.01%
2016-08-31 0 22 1.490 1.480 1.490 1,047,332,856 54.77 54.40 54.77 48.89 62.12 18,586,297 56.350 9.56%
2016-07-29 0 20 1.360 1.340 1.360 272,343,079 49.99 49.25 49.99 46.31 54.40 5,463,536 49.847 -5.56%
2016-06-30 0 21 1.440 1.430 1.440 566,364,219 52.93 52.56 52.93 49.99 63.22 9,912,015 57.139 -5.88%
2016-05-31 0 21 1.530 1.530 1.550 368,021,237 56.24 56.24 56.97 45.58 58.08 7,042,068 52.260 -0.65%
2016-04-29 0 20 1.540 1.530 1.550 462,019,960 56.61 56.24 56.97 42.64 60.65 8,664,204 53.325 19.38%
2016-03-31 0 21 1.290 1.290 1.300 301,368,117 47.42 47.42 47.78 41.17 49.99 6,579,216 45.806 12.17%
2016-02-29 0 18 1.150 1.140 1.150 110,625,376 42.27 41.90 42.27 39.70 45.58 2,597,008 42.597 -2.54%
2016-01-29 0 20 1.180 1.170 1.180 187,236,433 43.37 43.01 43.37 39.33 57.21 3,860,703 48.498 -23.69%
2015-12-31 0 22 1.550 1.540 1.550 470,249,920 56.84 56.47 56.84 46.21 61.97 8,453,924 55.625 11.51%
2015-11-30 0 21 1.390 1.370 1.390 261,133,820 50.97 50.24 50.97 46.57 53.17 5,188,562 50.329 2.21%
2015-10-30 0 20 1.360 1.360 1.370 374,591,844 49.87 49.87 50.24 49.14 60.14 6,776,664 55.277 -6.21%
2015-09-30 1 20 1.450 1.440 1.450 857,048,928 53.17 52.81 53.17 40.70 59.41 17,782,943 48.195 0.69%
2015-08-31 0 21 1.440 1.440 1.470 613,944,008 52.81 52.81 53.91 44.74 68.58 10,736,071 57.185 -16.28%
2015-07-31 0 22 1.720 1.720 1.760 2,899,904,052 63.07 63.07 64.54 39.60 99.38 42,009,817 69.029 -36.06%
2015-06-30 1 22 2.690 2.680 2.690 3,081,514,235 98.65 98.28 98.65 84.34 120.3 29,983,788 102.77 -3.58%
2015-05-29 0 19 2.790 2.790 2.800 2,546,501,212 102.3 102.3 102.7 92.04 117.3 24,761,918 102.84 -3.79%
2015-04-30 0 19 2.900 2.900 2.910 4,635,424,085 106.3 106.3 106.7 48.41 107.8 58,657,941 79.025 114.81%
2015-03-31 0 22 1.350 1.350 1.360 496,566,828 49.51 49.51 49.87 47.67 55.74 9,602,203 51.714 -7.53%
2015-02-27 0 18 1.460 1.450 1.460 158,339,598 53.54 53.17 53.54 52.44 58.67 2,901,674 54.568 -7.01%
2015-01-30 0 21 1.570 1.560 1.570 493,697,268 57.57 57.21 57.57 52.44 60.87 8,844,423 55.820 2.61%
2014-12-31 1 21 1.530 1.520 1.540 1,061,635,767 56.11 55.74 56.47 50.61 71.51 17,909,781 59.277 -12.07%
2014-11-28 0 20 1.740 1.730 1.740 828,558,497 63.81 63.44 63.81 58.31 65.64 13,325,750 62.177 4.82%
2014-10-31 0 21 1.660 1.660 1.670 1,104,917,166 60.87 60.87 61.24 45.84 61.61 20,748,301 53.253 20.29%
2014-09-30 0 21 1.380 1.380 1.390 922,460,233 50.61 50.61 50.97 49.87 65.25 15,762,748 58.522 -17.36%
2014-08-29 0 21 1.680 1.680 1.690 1,348,030,818 61.24 61.24 61.60 59.42 72.90 20,094,347 67.085 -8.20%
2014-07-31 0 22 1.830 1.830 1.840 1,825,173,866 66.71 66.71 67.07 65.98 84.57 24,229,479 75.329 -14.49%
2014-06-30 0 20 2.140 2.130 2.140 1,399,276,129 78.01 77.64 78.01 63.79 79.46 19,399,775 72.128 12.63%
2014-05-30 0 20 1.900 1.900 1.910 1,331,551,506 69.26 69.26 69.62 51.40 74.00 20,950,915 63.556 13.43%
2014-04-30 0 20 3.350 3.320 3.350 1,643,866,082 61.06 60.51 61.06 58.69 77.64 23,741,078 69.241 -12.07%
2014-03-31 0 21 3.810 3.800 3.830 3,236,940,317 69.44 69.26 69.80 67.80 96.96 39,090,733 82.806 -26.87%
2014-02-28 0 19 5.210 5.220 5.230 3,013,901,054 94.96 95.14 95.32 74.36 97.69 35,043,412 86.005 24.34%
2014-01-30 0 21 4.190 4.180 4.190 3,156,612,767 76.37 76.18 76.37 43.56 76.55 51,040,047 61.846 64.96%
2013-12-31 0 20 2.540 2.520 2.540 748,892,900 46.29 45.93 46.29 42.65 51.40 15,860,864 47.216 4.96%
2013-11-29 2 21 2.420 2.420 2.430 673,811,585 44.11 44.11 44.29 43.56 54.68 13,947,747 48.310 -16.55%
2013-10-31 0 21 2.900 2.890 2.900 1,057,176,832 52.85 52.67 52.85 51.03 59.60 19,038,233 55.529 -6.45%
2013-09-30 0 20 3.100 3.070 3.110 1,421,953,862 56.50 55.95 56.68 54.87 61.03 24,752,322 57.447 -0.95%
2013-08-30 0 21 3.150 3.140 3.150 1,666,125,421 57.04 56.86 57.04 44.00 60.30 31,540,989 52.824 26.00%
2013-07-31 0 22 2.500 2.480 2.500 964,525,967 45.27 44.91 45.27 42.19 54.69 20,135,108 47.903 -14.97%
2013-06-28 0 19 2.940 2.930 2.940 892,460,239 53.24 53.06 53.24 48.71 65.37 15,403,972 57.937 -17.18%
2013-05-31 0 21 3.550 3.550 3.580 1,671,610,131 64.29 64.29 64.83 55.11 70.37 26,882,806 62.181 15.53%
2013-04-30 0 20 3.100 3.090 3.100 938,934,394 55.65 55.47 55.65 44.52 56.36 18,839,880 49.838 21.57%
2013-03-28 0 20 2.550 2.550 2.580 800,210,153 45.77 45.77 46.31 36.26 47.03 19,185,285 41.710 22.60%
2013-02-28 0 17 2.080 2.080 2.090 301,985,125 37.34 37.34 37.52 34.29 40.57 7,934,688 38.059 -7.56%
2013-01-31 0 22 2.250 2.240 2.260 1,263,324,338 40.39 40.21 40.57 38.06 48.47 28,783,192 43.891 0.45%
2012-12-31 0 19 2.240 2.240 2.250 520,492,706 40.21 40.21 40.39 39.85 44.34 12,410,349 41.940 -3.45%
2012-11-30 0 22 2.320 2.320 2.330 1,049,040,828 41.65 41.65 41.82 39.31 46.13 24,645,512 42.565 2.65%
2012-10-31 0 20 2.260 2.250 2.260 989,519,534 40.57 40.39 40.57 31.23 45.24 25,709,777 38.488 18.95%
2012-09-28 0 20 1.900 1.890 1.900 719,547,984 34.11 33.93 34.11 23.52 34.82 23,911,974 30.092 37.68%
2012-08-31 0 23 1.380 1.370 1.380 132,550,903 24.77 24.59 24.77 20.28 25.85 5,561,314 23.834 16.95%
2012-07-31 0 21 1.180 1.160 1.180 201,715,098 21.18 20.82 21.18 19.93 26.57 8,382,212 24.065 -7.81%
2012-06-29 0 21 1.280 1.260 1.280 113,555,150 22.98 22.62 22.98 19.93 23.87 5,131,129 22.131 4.92%
2012-05-31 0 22 1.220 1.210 1.220 94,041,659 21.90 21.72 21.90 17.62 22.62 4,732,169 19.873 5.32%
2012-04-30 0 18 1.180 1.170 1.180 89,304,352 20.79 20.62 20.79 20.09 23.44 4,148,900 21.525 -8.53%
2012-03-30 0 22 1.290 1.290 1.300 529,465,847 22.73 22.73 22.91 22.20 32.07 18,582,689 28.492 -21.34%
2012-02-29 0 21 1.640 1.630 1.640 728,204,147 28.90 28.72 28.90 24.14 30.48 26,390,831 27.593 18.84%
2012-01-31 0 18 1.380 1.370 1.380 218,330,908 24.32 24.14 24.32 21.67 26.08 9,072,973 24.064 -1.43%
2011-12-30 0 20 1.400 1.380 1.390 224,993,779 24.67 24.32 24.49 23.96 30.48 8,130,885 27.671 -7.28%
2011-11-30 0 22 1.510 1.510 1.520 875,746,960 26.61 26.61 26.78 21.32 34.01 29,818,952 29.369 12.69%
2011-10-31 0 20 1.340 1.320 1.330 216,378,001 23.61 23.26 23.44 16.21 26.61 10,093,222 21.438 24.07%
2011-09-30 0 20 1.080 1.050 1.080 183,115,219 19.03 18.50 19.03 15.68 26.96 8,198,458 22.335 -26.45%
2011-08-31 0 23 1.480 1.480 1.490 297,673,055 25.88 25.88 26.05 22.90 29.90 11,805,837 25.214 -11.38%
2011-07-29 0 20 1.670 1.660 1.670 578,097,357 29.20 29.02 29.20 27.62 32.69 19,155,099 30.180 7.05%
2011-06-30 0 21 1.560 1.550 1.560 650,729,197 27.27 27.10 27.27 26.05 33.74 22,513,539 28.904 -17.02%
2011-05-31 0 20 1.880 1.860 1.880 1,308,601,454 32.87 32.52 32.87 31.47 51.70 34,669,157 37.745 -36.21%
2011-04-29 0 18 3.000 2.990 3.000 1,411,138,778 51.53 51.36 51.53 48.27 57.54 26,384,376 53.484 3.09%
2011-03-31 0 23 2.910 2.900 2.910 2,341,689,674 49.98 49.81 49.98 48.27 60.63 43,035,014 54.414 0.69%
2011-02-28 0 18 2.890 2.890 2.900 1,522,570,506 49.64 49.64 49.81 49.30 80.22 24,390,142 62.426 -32.95%
2011-01-31 0 21 4.310 4.310 4.320 2,792,359,854 74.03 74.03 74.20 73.69 85.03 35,536,916 78.576 -11.13%
2010-12-31 0 22 4.850 4.840 4.870 1,887,055,089 83.31 83.14 83.65 81.25 99.63 20,709,473 91.120 -2.81%
2010-11-30 0 22 4.990 4.980 5.000 3,214,025,835 85.71 85.54 85.88 71.28 86.40 41,229,378 77.955 20.24%
2010-10-29 0 20 4.150 4.140 4.150 2,780,186,268 71.28 71.11 71.28 60.81 75.92 40,838,404 68.078 14.96%
2010-09-30 0 21 3.610 3.600 3.610 1,572,785,568 62.01 61.84 62.01 55.14 71.80 24,596,224 63.944 12.45%
2010-08-31 0 22 3.220 3.210 3.220 1,492,712,388 55.14 54.97 55.14 53.60 60.11 26,063,309 57.273 3.21%
2010-07-30 0 21 3.120 3.110 3.120 899,245,240 53.43 53.26 53.43 46.24 55.66 17,586,708 51.132 5.76%
2010-06-30 0 21 2.950 2.940 2.950 1,251,970,369 50.52 50.35 50.52 49.32 59.94 22,895,037 54.683 -6.35%
2010-05-31 0 20 3.150 3.140 3.150 2,606,292,605 53.95 53.77 53.95 41.62 68.92 47,663,277 54.681 -20.16%
2010-04-30 0 19 3.980 3.980 3.990 2,917,113,951 67.57 67.57 67.74 54.49 76.05 43,834,418 66.548 17.75%
2010-03-31 0 23 3.380 3.370 3.380 1,784,697,994 57.38 57.21 57.38 47.19 61.28 31,758,925 56.195 18.60%
2010-02-26 0 18 2.850 2.840 2.850 738,206,149 48.38 48.21 48.38 35.99 49.91 16,926,154 43.613 28.38%
2010-01-29 0 20 2.220 2.220 2.250 1,332,433,954 37.69 37.69 38.20 24.96 47.02 36,069,673 36.941 48.99%
2009-12-31 0 22 1.490 1.480 1.490 327,780,910 25.29 25.12 25.29 21.39 25.97 13,464,989 24.343 18.25%
2009-11-30 0 21 1.260 1.250 1.270 412,738,760 21.39 21.22 21.56 20.37 25.12 18,058,151 22.856 -4.55%
2009-10-30 0 20 1.320 1.320 1.330 670,177,142 22.41 22.41 22.58 14.77 26.65 32,472,400 20.638 37.50%
2009-09-30 0 22 0.960 0.950 0.960 434,228,560 16.30 16.13 16.30 9.036 17.49 35,742,512 12.149 73.91%
2009-08-31 0 21 0.560 0.550 0.560 102,254,320 9.371 9.204 9.371 7.614 9.706 11,686,643 8.7497 5.66%
2009-07-31 0 22 0.530 0.520 0.530 117,914,998 8.869 8.702 8.869 7.530 9.873 13,647,921 8.6398 6.00%
2009-06-30 0 22 0.500 0.495 0.500 228,620,140 8.367 8.283 8.367 8.283 10.71 23,652,123 9.6659 -3.85%
2009-05-29 0 19 0.520 0.510 0.520 337,982,391 8.702 8.534 8.702 7.196 10.21 40,151,666 8.4176 20.93%
2009-04-30 0 20 0.430 0.425 0.430 179,444,508 7.196 7.112 7.196 6.861 9.036 23,205,042 7.7330 6.17%
2009-03-31 0 22 0.405 0.410 0.420 67,747,506 6.777 6.861 7.028 5.438 7.698 10,200,356 6.6417 10.96%
2009-02-27 0 20 0.365 0.360 0.365 93,817,958 6.108 6.024 6.108 5.355 7.279 14,043,671 6.6804 12.31%
2009-01-30 0 18 0.325 0.320 0.325 129,884,615 5.438 5.355 5.438 4.853 7.447 19,725,520 6.5846 -7.14%
2008-12-31 0 21 0.350 0.345 0.350 137,688,566 5.857 5.773 5.857 3.196 6.526 26,367,345 5.2219 78.57%
2008-11-28 0 20 0.196 0.192 0.196 14,587,770 3.280 3.213 3.280 2.242 3.514 4,719,787 3.0908 45.19%
2008-10-31 0 21 0.135 0.135 0.136 12,850,322 2.259 2.259 2.276 1.807 4.351 5,102,366 2.5185 -45.78%
2008-09-30 0 21 0.249 0.245 0.249 22,970,700 4.167 4.100 4.167 3.681 7.196 4,344,141 5.2877 -40.00%
2008-08-29 0 19 0.415 0.415 0.420 38,714,270 6.945 6.945 7.028 5.857 7.781 5,596,456 6.9176 1.22%
2008-07-31 0 22 0.410 0.405 0.410 119,079,046 6.861 6.777 6.861 6.443 9.204 15,065,540 7.9041 -24.07%
2008-06-30 0 20 0.540 0.540 0.550 236,373,139 9.036 9.036 9.204 8.869 13.72 20,011,967 11.812 -23.94%
2008-05-30 0 20 0.710 0.710 0.720 417,643,070 11.88 11.88 12.05 10.04 12.89 35,537,693 11.752 7.58%
2008-04-30 0 21 0.660 0.650 0.660 383,874,140 11.04 10.88 11.04 10.21 14.56 31,907,867 12.031 -5.71%
2008-03-31 0 19 0.700 0.690 0.700 143,208,707 11.71 11.55 11.71 8.200 15.56 11,960,912 11.973 -24.73%
2008-02-29 0 19 0.930 0.930 0.940 186,599,272 15.56 15.56 15.73 14.06 20.08 11,109,010 16.797 10.71%
2008-01-31 0 22 0.840 0.840 0.850 175,285,759 14.06 14.06 14.22 12.22 20.75 10,706,999 16.371 -32.26%
2007-12-31 0 19 1.240 1.230 1.240 176,835,220 20.75 20.58 20.75 16.06 22.42 8,881,364 19.911 4.20%
2007-11-30 0 22 1.190 1.200 1.210 356,391,115 19.91 20.08 20.25 18.41 24.60 16,208,657 21.988 -10.53%
2007-10-31 0 21 1.330 1.320 1.350 260,227,024 22.26 22.09 22.59 21.75 31.29 10,188,920 25.540 -25.28%
2007-09-28 0 19 1.780 1.770 1.790 698,895,427 29.79 29.62 29.95 22.86 32.37 26,031,534 26.848 23.54%
2007-08-31 0 23 2.890 2.850 2.880 661,226,893 24.11 23.78 24.03 15.60 29.03 27,143,263 24.361 -15.25%
2007-07-31 0 21 3.410 3.410 3.420 490,310,525 28.45 28.45 28.53 23.78 29.62 18,291,216 26.806 -1.73%
2007-06-29 0 20 3.470 3.470 3.490 664,284,792 28.95 28.95 29.12 23.78 32.95 23,010,258 28.869 0.00%
2007-05-31 0 21 3.470 3.470 3.480 1,285,219,104 28.95 28.95 29.03 10.41 32.54 67,002,005 19.182 175.99%
2007-04-30 0 18 2.530 2.520 2.530 575,151,320 10.49 10.45 10.49 6.053 11.15 69,547,567 8.2699 62.18%
2007-03-30 0 22 1.560 1.550 1.560 86,416,041 6.468 6.426 6.468 5.390 6.633 13,999,620 6.1727 6.85%
2007-02-28 0 18 1.460 1.450 1.460 87,880,140 6.053 6.012 6.053 5.763 6.716 13,926,928 6.3101 -0.68%
2007-01-31 0 22 1.470 1.460 1.470 78,782,082 6.095 6.053 6.095 5.970 6.758 12,526,565 6.2892 -5.16%
2006-12-29 0 19 1.550 1.540 1.550 208,324,423 6.426 6.385 6.426 5.763 7.587 30,390,004 6.8550 9.93%
2006-11-30 0 22 1.410 1.410 1.420 144,412,200 5.846 5.846 5.887 5.721 6.965 22,445,654 6.4339 -8.44%
2006-10-31 0 20 1.540 1.550 1.560 59,010,980 6.385 6.426 6.468 5.597 6.426 9,821,692 6.0082 1.99%
2006-09-29 0 21 1.510 1.510 1.520 104,811,767 6.260 6.260 6.302 5.804 7.747 15,290,945 6.8545 -16.53%
2006-08-31 0 23 1.820 1.810 1.820 74,041,600 7.500 7.459 7.500 7.129 7.912 9,854,401 7.5136 2.82%
2006-07-31 0 21 1.770 1.770 1.780 98,309,840 7.294 7.294 7.335 7.047 7.994 12,951,374 7.5907 2.91%
2006-06-30 0 22 1.720 1.710 1.720 78,309,078 7.088 7.047 7.088 6.593 8.036 11,002,378 7.1175 -2.82%
2006-05-30 0 20 1.770 1.760 1.780 118,115,627 7.294 7.253 7.335 6.634 8.564 15,310,624 7.7146 -4.36%
2006-04-28 0 17 1.870 1.870 1.880 492,233,690 7.626 7.626 7.667 7.178 9.992 57,766,983 8.5210 3.31%
2006-03-31 0 23 1.810 1.800 1.810 346,745,645 7.382 7.341 7.382 6.117 7.830 48,906,831 7.0899 7.10%
2006-02-28 0 20 1.690 1.680 1.690 418,598,240 6.892 6.852 6.892 6.281 7.953 58,095,550 7.2053 3.05%
2006-01-27 2 19 1.640 1.630 1.660 464,224,700 6.688 6.648 6.770 5.465 6.933 76,099,061 6.1003 26.15%
2005-12-30 2 20 1.300 1.300 1.310 210,402,737 5.302 5.302 5.343 3.670 5.547 44,612,335 4.7162 12.07%
2005-11-30 0 22 1.160 1.120 1.160 36,122,400 4.731 4.568 4.731 4.282 4.976 8,054,305 4.4849 3.57%
2005-10-31 0 20 1.120 1.110 1.120 9,907,280 4.568 4.527 4.568 3.426 4.568 2,546,149 3.8911 1.82%
2005-09-30 0 21 1.100 1.090 1.150 19,110,280 4.486 4.445 4.690 3.589 4.933 4,481,475 4.2643 -8.30%
2005-08-31 0 23 1.210 1.200 1.210 55,999,360 4.892 4.852 4.892 4.690 5.337 11,277,324 4.9657 -6.20%
2005-07-29 0 20 1.290 1.270 1.290 158,894,920 5.216 5.135 5.216 3.841 5.620 31,499,141 5.0444 35.79%
2005-06-30 0 22 0.950 0.930 0.950 85,893,295 3.841 3.760 3.841 2.709 3.841 24,723,241 3.4742 35.71%
2005-05-31 0 20 0.700 0.700 0.720 1,679,000 2.830 2.830 2.911 2.790 3.113 574,508 2.9225 -4.18%
2005-04-29 0 20 0.750 0.750 0.770 9,371,040 2.954 2.954 3.032 2.796 3.151 3,174,087 2.9524 -3.85%
2005-03-31 0 21 0.780 0.770 0.800 15,401,120 3.072 3.032 3.151 2.796 3.387 4,872,350 3.1609 -3.70%
2005-02-28 0 17 0.810 0.800 0.810 13,967,440 3.190 3.151 3.190 2.717 3.229 4,744,371 2.9440 9.46%
2005-01-31 0 21 0.740 0.740 0.750 10,891,800 2.914 2.914 2.954 2.442 2.914 4,136,978 2.6328 19.35%
2004-12-31 0 16 0.620 0.620 0.630 76,529,440 2.442 2.442 2.481 2.324 3.426 27,615,061 2.7713

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top