BEIJING MEDIA CORPORATION LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01000  2004-12-22    
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 0.550 - 0.580 74,120 0.550 - 0.580 0.520 0.600 135,500 0.5470 -5.17%
2025-11-28 0 20 0.580 0.560 0.600 89,220 0.580 0.560 0.600 0.580 0.690 143,000 0.6239 -15.94%
2025-10-31 0 20 0.690 0.650 0.690 23,500 0.690 0.650 0.690 0.590 0.710 36,500 0.6438 6.15%
2025-09-30 0 22 0.650 0.650 0.680 275,000 0.650 0.650 0.680 0.600 0.750 415,500 0.6619 -10.96%
2025-08-29 0 21 0.730 0.640 0.730 394,310 0.730 0.640 0.730 0.670 0.840 564,000 0.6991 4.29%
2025-07-31 0 22 0.700 0.630 0.720 1,015,170 0.700 0.630 0.720 0.600 0.860 1,403,500 0.7233 16.67%
2025-06-30 0 21 0.600 0.600 0.640 574,180 0.600 0.600 0.640 0.510 0.750 854,000 0.6723 20.00%
2025-05-30 0 20 0.500 0.470 0.500 213,099 0.500 0.470 0.500 0.400 0.560 435,500 0.4893 25.00%
2025-04-30 0 19 0.400 0.380 0.400 28,994 0.400 0.380 0.400 0.370 0.480 73,500 0.3945 2.56%
2025-03-31 0 21 0.390 0.390 0.435 16,327 0.390 0.390 0.435 0.355 0.415 41,500 0.3934 -2.50%
2025-02-28 0 20 0.400 0.380 - 19,135 0.400 0.380 - 0.370 0.415 47,500 0.4028 5.26%
2025-01-28 0 19 0.380 0.380 0.440 122,312 0.380 0.380 0.440 0.325 0.470 320,000 0.3822 -2.56%
2024-12-31 0 20 0.390 0.380 0.475 251,609 0.390 0.380 0.475 0.360 0.430 633,000 0.3975 0.00%
2024-11-29 0 21 0.390 0.390 0.420 419,227 0.390 0.390 0.420 0.375 0.420 1,045,000 0.4012 -7.14%
2024-10-31 0 21 0.420 0.360 0.420 570,661 0.420 0.360 0.420 0.360 0.480 1,318,500 0.4328 5.00%
2024-09-30 0 19 0.400 0.400 0.440 96,966 0.400 0.400 0.440 0.360 0.400 250,000 0.3879 3.90%
2024-08-30 0 22 0.385 0.370 0.420 20,099 0.385 0.370 0.420 0.335 0.445 50,000 0.4020 -3.75%
2024-07-31 0 22 0.400 0.350 0.400 165,192 0.400 0.350 0.400 0.355 0.460 374,000 0.4417 0.00%
2024-06-28 0 19 0.400 0.380 0.410 14,762 0.400 0.380 0.410 0.360 0.450 36,500 0.4044 -2.44%
2024-05-31 0 21 0.410 0.400 0.440 155,072 0.410 0.400 0.440 0.365 0.490 342,500 0.4528 5.13%
2024-04-30 0 20 0.390 0.360 0.470 11,992 0.390 0.360 0.470 0.330 0.390 31,000 0.3868 -4.88%
2024-03-28 0 20 0.410 0.400 0.410 23,052 0.410 0.400 0.410 0.340 0.440 54,500 0.4230 2.50%
2024-02-29 0 19 0.400 0.400 0.450 408,471 0.400 0.400 0.450 0.305 0.470 1,034,500 0.3948 0.00%
2024-01-31 0 22 0.400 - 0.470 1,384 0.400 - 0.470 0.290 0.400 4,000 0.3460 -11.11%
2023-12-29 0 19 0.450 0.420 0.460 40,826 0.450 0.420 0.460 0.325 0.460 94,500 0.4320 11.11%
2023-11-30 0 22 0.405 0.360 0.450 28,362 0.405 0.360 0.450 0.350 0.450 66,500 0.4265 -2.41%
2023-10-31 0 20 0.415 0.340 0.420 7,525 0.415 0.340 0.420 0.335 0.420 19,000 0.3961 3.75%
2023-09-29 0 19 0.400 0.400 0.450 25,480 0.400 0.400 0.450 0.310 0.455 63,000 0.4044 -2.44%
2023-08-31 0 23 0.410 0.410 0.490 36,977 0.410 0.410 0.490 0.390 0.500 88,000 0.4202 -18.00%
2023-07-31 0 20 0.500 0.450 0.500 99,642 0.500 0.450 0.500 0.450 0.500 199,500 0.4995 0.00%
2023-06-30 0 21 0.500 0.455 0.500 37,000 0.500 0.455 0.500 0.450 0.500 74,500 0.4966 0.00%
2023-05-31 0 21 0.500 0.450 0.500 26,915 0.500 0.450 0.500 0.440 0.520 56,000 0.4806 -16.67%
2023-04-28 0 17 0.600 0.480 0.650 6,000 0.600 0.480 0.650 - - 10,000 0.6000 5.26%
2023-03-31 0 23 0.570 0.480 0.650 37,410 0.570 0.480 0.650 0.470 0.640 66,500 0.5626 -5.00%
2023-02-28 0 20 0.600 0.485 0.600 8,332 0.600 0.485 0.600 0.450 0.600 16,000 0.5208 20.00%
2023-01-31 0 18 0.500 0.450 0.560 35,795 0.500 0.450 0.560 0.485 0.560 70,000 0.5114 7.53%
2022-12-30 0 20 0.465 0.450 0.495 74,520 0.465 0.450 0.495 0.450 0.570 158,500 0.4702 -10.58%
2022-11-30 0 22 0.520 0.500 0.530 49,719 0.520 0.500 0.530 0.400 0.540 107,500 0.4625 0.00%
2022-10-31 0 20 0.520 0.450 0.520 57,020 0.520 0.450 0.520 0.450 0.600 113,500 0.5024 4.00%
2022-09-30 0 21 0.500 0.450 0.560 28,025 0.500 0.450 0.560 0.490 0.650 55,000 0.5095 -23.08%
2022-08-31 0 23 0.650 0.570 0.650 192,415 0.650 0.570 0.650 0.540 0.650 306,000 0.6288 8.33%
2022-07-29 0 20 0.600 0.560 0.630 104,205 0.600 0.560 0.630 0.560 0.650 163,500 0.6373 0.00%
2022-06-30 0 21 0.600 0.600 0.640 107,350 0.600 0.600 0.640 0.540 0.650 168,000 0.6390 -7.69%
2022-05-31 0 20 0.650 0.570 0.650 57,040 0.650 0.570 0.650 0.550 0.700 88,000 0.6482 10.17%
2022-04-29 0 18 0.590 0.590 0.690 241,240 0.590 0.590 0.690 0.550 0.640 416,500 0.5792 -9.23%
2022-03-31 0 23 0.650 0.650 0.700 111,090 0.650 0.650 0.700 0.530 0.870 157,000 0.7076 -24.42%
2022-02-28 0 17 0.860 0.740 0.860 739,505 0.860 0.740 0.860 0.710 0.870 955,000 0.7744 19.44%
2022-01-31 0 21 0.720 0.650 0.720 41,590 0.720 0.650 0.720 0.600 0.720 59,500 0.6990 2.86%
2021-12-31 0 22 0.700 0.660 0.760 47,600 0.700 0.660 0.760 0.540 0.700 70,500 0.6752 11.11%
2021-11-30 0 22 0.630 0.610 0.780 160,980 0.630 0.610 0.780 0.530 0.700 234,000 0.6879 -7.35%
2021-10-29 0 18 0.680 0.600 0.680 1,610 0.680 0.600 0.680 0.630 0.700 2,500 0.6440 7.94%
2021-09-30 0 21 0.630 0.630 0.700 1,469,270 0.630 0.630 0.700 0.600 0.730 2,235,500 0.6572 -11.27%
2021-08-31 0 22 0.710 0.710 0.780 1,391,855 0.710 0.710 0.780 0.500 0.800 2,004,000 0.6945 1.43%
2021-07-30 0 21 0.700 0.690 0.770 227,755 0.700 0.690 0.770 0.700 0.800 322,500 0.7062 -5.41%
2021-06-30 0 21 0.740 0.740 0.800 693,225 0.740 0.740 0.800 0.670 0.800 868,500 0.7982 -11.90%
2021-05-31 0 20 0.840 0.730 0.840 9,325 0.840 0.730 0.840 0.800 0.940 11,000 0.8477 12.00%
2021-04-30 0 19 0.750 0.700 0.800 7,555 0.750 0.700 0.800 0.690 0.800 10,500 0.7195 -6.25%
2021-03-31 0 23 0.800 0.750 0.800 133,880 0.800 0.750 0.800 0.680 0.860 169,500 0.7899 -2.44%
2021-02-26 0 18 0.820 0.790 - 624,700 0.820 0.790 - 0.710 1.080 701,500 0.8905 13.89%
2021-01-29 0 20 0.720 0.720 0.760 312,540 0.720 0.720 0.760 0.700 0.800 431,500 0.7243 -5.26%
2020-12-31 0 22 0.760 0.700 0.800 421,350 0.760 0.700 0.800 0.660 0.850 547,000 0.7703 -3.80%
2020-11-30 0 21 0.790 0.710 0.790 10,360 0.790 0.710 0.790 0.790 0.800 13,000 0.7969 3.95%
2020-10-30 0 18 0.760 0.650 0.760 31,015 0.760 0.650 0.760 0.710 0.800 40,500 0.7658 4.11%
2020-09-30 0 22 0.730 0.650 0.850 63,910 0.730 0.650 0.850 0.680 0.890 79,500 0.8039 -3.95%
2020-08-31 0 21 0.760 0.710 0.760 544,365 0.760 0.710 0.760 0.610 0.850 723,500 0.7524 11.76%
2020-07-31 0 22 0.680 0.550 0.680 688,300 0.680 0.550 0.680 0.510 0.800 1,003,500 0.6859 -9.33%
2020-06-30 0 21 0.750 0.710 0.780 550,610 0.750 0.710 0.780 0.700 0.880 658,000 0.8368 4.17%
2020-05-29 0 20 0.720 0.720 0.900 53,370 0.720 0.720 0.900 0.680 0.900 69,500 0.7679 0.00%
2020-04-29 0 19 0.720 0.720 0.750 309,565 0.720 0.720 0.750 0.600 0.950 425,500 0.7275 -28.00%
2020-03-31 0 22 1.000 0.770 1.200 42,885 1.000 0.770 1.200 0.900 1.100 42,000 1.0211 -11.50%
2020-02-28 0 20 1.130 1.100 1.300 21,365 1.130 1.100 1.300 0.950 1.380 17,000 1.2568 -13.08%
2020-01-31 0 20 1.300 1.090 1.300 122,040 1.300 1.090 1.300 1.260 1.450 91,500 1.3338 4.00%
2019-12-31 0 20 1.250 1.200 1.350 82,175 1.250 1.200 1.350 1.100 1.390 67,000 1.2265 -3.85%
2019-11-29 0 21 1.300 1.250 1.350 281,460 1.300 1.250 1.350 1.190 1.530 214,000 1.3152 -8.45%
2019-10-31 0 21 1.420 1.420 1.600 102,605 1.420 1.420 1.600 1.310 1.600 71,500 1.4350 -5.33%
2019-09-30 0 21 1.500 1.400 1.500 114,175 1.500 1.400 1.500 1.440 1.980 66,500 1.7169 10.29%
2019-08-30 0 22 1.360 1.210 1.600 17,485 1.360 1.210 1.600 1.350 1.630 12,150 1.4391 -23.60%
2019-07-31 0 22 1.780 1.780 2.080 315,705 1.780 1.780 2.080 1.350 1.780 193,000 1.6358 7.88%
2019-06-28 0 19 1.650 1.650 1.690 136,645 1.650 1.650 1.690 1.500 1.690 88,000 1.5528 -8.33%
2019-05-31 0 21 1.800 1.580 1.950 409,670 1.800 1.580 1.950 1.530 1.940 222,000 1.8454 -14.29%
2019-04-30 0 19 2.100 1.900 2.210 60,645 2.100 1.900 2.210 1.880 2.100 31,000 1.9563 5.00%
2019-03-29 0 21 2.000 1.830 2.200 847,280 2.000 1.830 2.200 1.800 2.520 403,500 2.0998 -4.76%
2019-02-28 0 17 2.100 1.800 2.120 153,975 2.100 1.800 2.120 1.840 2.200 76,500 2.0127 13.51%
2019-01-31 0 22 1.850 1.700 1.850 279,005 1.850 1.700 1.850 1.450 1.850 161,650 1.7260 25.00%
2018-12-31 0 19 1.480 1.450 1.580 38,785 1.480 1.450 1.580 1.480 1.780 23,500 1.6504 -19.57%
2018-11-30 0 22 1.840 1.580 1.900 411,670 1.840 1.580 1.900 1.550 1.990 225,500 1.8256 -0.54%
2018-10-31 0 21 1.850 1.800 1.900 129,390 1.850 1.800 1.900 1.800 2.180 67,000 1.9312 -7.50%
2018-09-28 0 19 2.000 1.910 2.230 123,980 2.000 1.910 2.230 1.920 2.390 55,000 2.2542 -20.00%
2018-08-31 0 23 2.500 1.950 2.500 730,405 2.500 1.950 2.500 1.920 2.500 304,000 2.4026 3.31%
2018-07-31 0 21 2.420 2.420 2.800 140,420 2.420 2.420 2.800 2.200 2.700 59,000 2.3800 -19.33%
2018-06-29 0 20 3.000 2.600 3.000 845,495 3.000 2.600 3.000 2.800 3.330 290,000 2.9155 -7.69%
2018-05-31 0 21 3.250 2.660 3.250 265,435 3.250 2.660 3.250 2.500 3.330 96,000 2.7649 17.75%
2018-04-30 0 19 2.760 2.440 2.950 392,670 2.760 2.440 2.950 2.420 3.120 128,000 3.0677 -14.29%
2018-03-29 0 21 3.220 3.180 3.290 530,320 3.220 3.180 3.290 3.110 3.540 163,000 3.2535 -2.42%
2018-02-28 0 18 3.300 3.300 3.360 459,055 3.300 3.300 3.360 3.050 3.290 146,000 3.1442 2.48%
2018-01-31 0 22 3.220 3.210 3.300 6,429,120 3.220 3.210 3.300 3.150 3.930 1,943,000 3.3089 -5.29%
2017-12-29 0 19 3.400 3.390 3.400 1,424,540 3.400 3.390 3.400 3.150 3.570 440,000 3.2376 3.66%
2017-11-30 0 22 3.280 3.220 3.280 414,845 3.280 3.220 3.280 3.030 3.330 131,500 3.1547 0.31%
2017-10-31 0 20 3.270 3.170 3.290 5,125,095 3.270 3.170 3.290 3.000 3.300 1,680,000 3.0507 -6.30%
2017-09-29 0 21 3.490 3.270 3.500 2,761,205 3.490 3.270 3.500 2.880 3.720 795,500 3.4710 -5.16%
2017-08-31 0 22 3.680 3.550 3.680 2,836,435 3.680 3.550 3.680 3.550 3.990 749,500 3.7844 -7.77%
2017-07-31 0 21 3.990 3.850 4.000 2,801,645 3.990 3.850 4.000 3.900 4.100 702,500 3.9881 0.25%
2017-06-30 0 22 3.980 3.980 4.060 11,588,395 3.980 3.980 4.060 3.650 4.060 3,034,000 3.8195 4.19%
2017-05-31 0 20 3.820 3.820 3.990 3,235,835 3.820 3.820 3.990 3.760 3.900 850,000 3.8069 -0.26%
2017-04-28 0 17 3.830 3.810 3.890 2,152,545 3.830 3.810 3.890 3.770 4.000 558,000 3.8576 -3.04%
2017-03-31 0 23 3.950 3.920 4.180 1,641,105 3.950 3.920 4.180 3.830 4.230 418,000 3.9261 -7.28%
2017-02-28 0 20 4.260 3.960 4.260 13,136,235 4.260 3.960 4.260 3.810 4.400 3,393,500 3.8710 4.41%
2017-01-27 0 19 4.080 3.880 4.080 580,390 4.080 3.880 4.080 3.800 4.100 145,500 3.9889 7.37%
2016-12-30 0 20 3.800 3.800 4.000 607,340 3.800 3.800 4.000 3.760 4.200 150,500 4.0355 -3.06%
2016-11-30 0 22 3.920 3.900 4.140 2,766,550 3.920 3.900 4.140 3.750 4.180 708,000 3.9076 -3.92%
2016-10-31 0 19 4.080 4.080 4.240 1,153,730 4.080 4.080 4.240 3.970 4.290 280,000 4.1205 -0.73%
2016-09-30 0 21 4.110 4.110 4.140 1,617,105 4.110 4.110 4.140 4.000 4.490 391,000 4.1358 -4.42%
2016-08-31 0 22 4.300 4.090 4.370 636,925 4.300 4.090 4.370 4.040 4.480 150,500 4.2321 2.87%
2016-07-29 0 20 4.180 4.090 4.380 1,544,335 4.180 4.090 4.380 3.980 4.470 376,000 4.1073 -4.35%
2016-06-30 0 21 4.370 4.080 4.490 2,463,205 4.370 4.080 4.490 4.000 4.400 588,500 4.1856 -0.46%
2016-05-31 0 21 4.390 4.310 4.500 1,267,325 4.390 4.310 4.500 4.250 4.970 286,500 4.4235 -6.60%
2016-04-29 0 20 4.700 4.610 4.900 1,381,535 4.700 4.610 4.900 4.600 4.970 291,000 4.7475 -5.81%
2016-03-31 0 21 4.990 4.800 5.000 2,708,435 4.990 4.800 5.000 4.700 5.100 554,500 4.8845 -1.19%
2016-02-29 0 18 5.050 4.920 5.050 2,977,482 5.050 4.920 5.050 4.610 5.680 588,250 5.0616 3.27%
2016-01-29 0 20 4.890 4.550 4.890 1,841,425 4.890 4.550 4.890 4.600 5.190 385,500 4.7767 -6.32%
2015-12-31 0 22 5.220 5.100 5.400 1,253,990 5.220 5.100 5.400 4.780 5.370 248,500 5.0462 -6.45%
2015-11-30 0 21 5.580 5.110 5.580 3,061,525 5.580 5.110 5.580 4.920 5.850 565,000 5.4186 9.41%
2015-10-30 0 20 5.100 4.900 5.100 3,584,675 5.100 4.900 5.100 4.800 5.260 706,500 5.0738 1.80%
2015-09-30 0 20 5.010 4.860 5.120 4,869,200 5.010 4.860 5.120 4.600 5.280 965,000 5.0458 3.73%
2015-08-31 0 21 4.830 4.830 5.100 35,246,355 4.830 4.830 5.100 3.800 8.600 5,828,000 6.0478 -36.36%
2015-07-31 0 22 7.590 7.450 7.590 169,685,851 7.590 7.450 7.590 3.520 9.500 21,622,050 7.8478 20.48%
2015-06-30 0 22 6.300 6.210 6.300 49,292,170 6.300 6.210 6.300 5.660 8.421 6,776,783 7.2737 2.71%
2015-05-29 0 19 6.250 6.220 6.250 9,912,230 6.134 6.105 6.134 4.996 6.203 1,745,396 5.6791 20.19%
2015-04-30 0 19 5.200 5.200 5.270 6,692,045 5.103 5.103 5.172 4.230 5.418 1,364,832 4.9032 11.11%
2015-03-31 0 22 4.680 4.680 4.800 2,543,180 4.593 4.593 4.711 4.544 4.711 547,665 4.6437 -1.47%
2015-02-27 0 18 4.750 4.750 4.800 801,580 4.662 4.662 4.711 4.426 4.711 171,687 4.6689 -1.04%
2015-01-30 0 21 4.800 4.790 4.980 780,540 4.711 4.701 4.888 4.613 4.809 166,083 4.6997 1.05%
2014-12-31 0 21 4.750 4.750 4.890 2,313,475 4.662 4.662 4.799 4.662 5.153 479,907 4.8207 -5.00%
2014-11-28 0 20 5.000 5.000 5.080 1,197,485 4.907 4.907 4.986 4.583 5.103 249,124 4.8068 0.00%
2014-10-31 0 21 5.000 4.750 5.000 1,910,255 4.907 4.662 4.907 4.593 4.907 405,527 4.7106 5.71%
2014-09-30 0 21 4.730 4.700 4.850 5,220,870 4.642 4.613 4.760 4.544 4.996 1,101,443 4.7400 -2.47%
2014-08-29 0 21 4.850 4.800 5.000 1,511,555 4.760 4.711 4.907 4.623 5.005 316,372 4.7778 2.54%
2014-07-31 0 22 4.730 4.730 4.900 1,617,895 4.642 4.642 4.809 4.466 4.701 352,034 4.5958 2.83%
2014-06-30 0 20 4.600 4.600 4.680 2,113,360 4.515 4.515 4.593 4.367 4.613 475,832 4.4414 2.22%
2014-05-30 0 20 4.500 4.500 4.520 946,190 4.416 4.416 4.436 4.255 4.466 218,062 4.3391 2.21%
2014-04-30 0 20 4.580 4.580 4.780 2,064,870 4.321 4.321 4.510 4.189 4.529 474,847 4.3485 1.33%
2014-03-31 0 21 4.520 4.520 4.600 6,473,125 4.264 4.264 4.340 4.095 5.519 1,347,167 4.8050 -20.14%
2014-02-28 0 19 5.660 5.660 5.670 4,380,868 5.340 5.340 5.349 4.576 5.359 872,903 5.0187 13.20%
2014-01-30 0 21 5.000 4.860 5.030 1,028,930 4.717 4.585 4.746 4.529 4.906 222,267 4.6293 3.52%
2013-12-31 0 20 4.830 4.830 4.880 2,081,240 4.557 4.557 4.604 4.444 4.604 460,538 4.5191 1.68%
2013-11-29 0 21 4.750 4.700 4.750 1,876,570 4.481 4.434 4.481 4.359 4.614 423,441 4.4317 2.15%
2013-10-31 0 21 4.650 4.650 4.740 4,132,165 4.387 4.387 4.472 4.246 4.519 938,035 4.4051 1.09%
2013-09-30 0 20 4.600 4.600 4.750 4,154,410 4.340 4.340 4.481 3.868 4.604 958,704 4.3334 2.22%
2013-08-30 0 21 4.500 4.410 4.590 859,550 4.246 4.161 4.330 4.161 4.434 202,446 4.2458 -2.17%
2013-07-31 0 22 4.600 4.400 4.750 1,955,165 4.340 4.151 4.481 4.057 4.481 470,607 4.1546 5.75%
2013-06-28 0 19 4.350 4.350 4.450 5,167,265 4.104 4.104 4.198 3.878 4.425 1,252,303 4.1262 -7.05%
2013-05-31 0 21 4.680 4.610 4.680 2,338,920 4.415 4.349 4.415 4.191 4.585 538,477 4.3436 2.80%
2013-04-30 0 20 4.920 4.920 4.990 1,909,690 4.295 4.295 4.356 4.121 4.383 446,717 4.2749 -0.61%
2013-03-28 0 20 4.950 4.950 5.100 3,848,010 4.322 4.322 4.452 4.129 4.889 862,508 4.4614 -11.61%
2013-02-28 0 17 5.600 5.500 - 4,537,280 4.889 4.802 - 4.496 4.889 986,787 4.5980 7.69%
2013-01-31 0 22 5.200 5.130 5.200 4,789,822 4.540 4.479 4.540 4.339 4.732 1,050,645 4.5589 3.59%
2012-12-31 0 19 5.020 5.100 5.110 2,397,010 4.383 4.452 4.461 4.112 4.383 561,260 4.2708 3.51%
2012-11-30 0 22 4.850 4.850 4.870 2,517,860 4.234 4.234 4.252 4.016 4.365 607,078 4.1475 3.41%
2012-10-31 0 20 4.690 4.560 4.690 5,109,160 4.095 3.981 4.095 3.885 4.112 1,287,463 3.9684 1.52%
2012-09-28 0 20 4.620 4.550 4.630 3,820,300 4.033 3.972 4.042 3.754 4.103 985,642 3.8760 2.44%
2012-08-31 0 23 4.510 4.510 4.600 5,026,425 3.937 3.937 4.016 3.850 4.540 1,191,819 4.2174 -7.96%
2012-07-31 0 21 4.900 4.860 4.940 1,080,730 4.278 4.243 4.313 4.191 4.452 251,994 4.2887 -3.92%
2012-06-29 0 21 5.100 4.970 5.100 2,423,065 4.452 4.339 4.452 4.129 4.522 566,988 4.2736 7.37%
2012-05-31 0 22 4.750 4.750 4.800 6,911,200 4.147 4.147 4.191 3.964 4.490 1,603,100 4.3111 -7.49%
2012-04-30 0 18 5.890 5.850 5.890 10,184,785 4.482 4.452 4.482 4.376 4.490 2,287,052 4.4532 1.55%
2012-03-30 0 22 5.800 5.740 5.850 17,461,960 4.414 4.368 4.452 3.653 4.566 4,075,434 4.2847 17.65%
2012-02-29 0 21 4.930 4.850 4.930 8,491,985 3.752 3.691 3.752 3.356 3.767 2,426,338 3.4999 12.05%
2012-01-31 0 18 4.400 4.380 4.600 841,040 3.349 3.333 3.501 3.212 3.539 252,292 3.3336 2.33%
2011-12-30 0 20 4.300 4.200 4.300 3,286,035 3.272 3.196 3.272 3.204 3.577 980,259 3.3522 -6.52%
2011-11-30 0 22 4.600 4.210 5.000 723,780 3.501 3.204 3.805 3.196 3.805 202,359 3.5767 -1.50%
2011-10-31 0 20 4.670 4.260 4.990 1,278,620 3.554 3.242 3.798 3.006 3.615 400,119 3.1956 -0.64%
2011-09-30 0 20 4.700 4.110 4.700 698,900 3.577 3.128 3.577 3.128 3.805 197,760 3.5341 -2.08%
2011-08-31 0 23 4.800 4.770 4.980 2,400,145 3.653 3.630 3.790 3.425 4.071 638,745 3.7576 -9.94%
2011-07-29 0 20 5.330 5.250 5.350 1,910,775 4.056 3.995 4.071 3.919 4.186 473,704 4.0337 -3.96%
2011-06-30 0 21 5.550 5.650 5.670 3,614,095 4.224 4.300 4.315 4.011 4.338 866,596 4.1704 -0.36%
2011-05-31 0 20 5.570 5.550 5.700 1,716,500 4.239 4.224 4.338 4.186 4.444 400,776 4.2829 -3.80%
2011-04-29 0 18 5.790 5.600 5.790 10,555,815 4.406 4.262 4.406 4.033 4.787 2,440,367 4.3255 0.02%
2011-03-31 0 23 6.380 6.290 6.380 16,511,679 4.405 4.343 4.405 3.853 4.488 3,958,754 4.1709 8.14%
2011-02-28 0 18 5.900 5.810 5.900 3,826,995 4.074 4.012 4.074 4.005 4.226 927,595 4.1257 -3.28%
2011-01-31 0 21 6.100 6.000 6.100 2,148,205 4.212 4.143 4.212 4.102 4.350 509,779 4.2140 0.00%
2010-12-31 0 22 6.100 6.100 6.150 2,067,409 4.212 4.212 4.247 4.053 4.557 489,214 4.2260 0.00%
2010-11-30 0 22 6.100 6.000 6.100 6,142,985 4.212 4.143 4.212 4.136 4.785 1,398,996 4.3910 -11.98%
2010-10-29 0 20 6.930 6.650 6.930 17,631,990 4.785 4.592 4.785 3.667 4.806 4,141,232 4.2577 30.26%
2010-09-30 0 21 5.320 5.320 5.400 5,638,805 3.673 3.673 3.729 3.452 3.818 1,521,372 3.7064 2.70%
2010-08-31 0 22 5.180 5.000 5.180 3,818,686 3.577 3.452 3.577 3.370 3.625 1,088,888 3.5070 2.78%
2010-07-30 0 21 5.040 4.980 5.040 2,671,505 3.480 3.439 3.480 3.314 3.556 791,461 3.3754 2.86%
2010-06-30 0 21 4.900 4.900 4.960 3,703,785 3.383 3.383 3.425 3.342 3.591 1,088,350 3.4031 -2.00%
2010-05-31 0 20 5.000 4.850 5.020 6,920,945 3.452 3.349 3.466 3.301 3.961 1,909,104 3.6252 -11.27%
2010-04-30 0 19 6.100 6.080 6.100 28,330,927 3.891 3.878 3.891 3.317 4.146 7,332,012 3.8640 17.31%
2010-03-31 0 23 5.200 5.200 5.300 3,015,125 3.317 3.317 3.381 3.157 3.381 919,461 3.2792 5.05%
2010-02-26 0 18 4.950 4.850 5.040 1,256,486 3.157 3.094 3.215 2.972 3.285 403,841 3.1113 -0.60%
2010-01-29 0 20 4.980 4.850 4.980 6,709,345 3.177 3.094 3.177 3.094 3.381 2,092,890 3.2058 -0.40%
2009-12-31 0 22 5.000 4.960 5.100 8,410,168 3.189 3.164 3.253 2.915 3.349 2,721,101 3.0907 9.17%
2009-11-30 0 21 4.580 4.500 4.580 7,535,550 2.921 2.870 2.921 2.743 3.126 2,578,095 2.9229 0.66%
2009-10-30 0 20 4.550 4.500 4.550 11,610,400 2.902 2.870 2.902 2.424 2.998 4,228,107 2.7460 16.67%
2009-09-30 0 22 3.900 3.800 3.900 2,250,100 2.488 2.424 2.488 2.360 2.590 905,351 2.4853 3.17%
2009-08-31 0 21 3.780 3.780 3.900 4,417,975 2.411 2.411 2.488 2.309 2.807 1,715,072 2.5760 -13.50%
2009-07-31 0 22 4.370 4.360 4.390 5,902,160 2.788 2.781 2.800 2.520 2.934 2,208,116 2.6729 5.56%
2009-06-30 0 22 4.140 4.100 4.150 15,091,275 2.641 2.615 2.647 2.296 2.749 6,151,881 2.4531 7.81%
2009-05-29 0 19 3.840 3.840 3.900 17,413,085 2.449 2.449 2.488 1.855 2.628 7,710,945 2.2582 32.02%
2009-04-30 0 20 3.100 3.100 3.120 11,656,725 1.855 1.855 1.867 1.359 2.023 6,514,742 1.7893 30.80%
2009-03-31 0 22 2.370 2.370 2.560 1,475,030 1.418 1.418 1.532 1.257 1.646 1,059,418 1.3923 3.04%
2009-02-27 0 20 2.300 2.190 2.480 1,405,195 1.377 1.311 1.484 1.347 1.646 958,247 1.4664 -6.12%
2009-01-30 0 18 2.450 2.150 2.450 652,278 1.466 1.287 1.466 1.257 1.532 454,687 1.4346 -4.30%
2008-12-31 0 21 2.560 2.320 2.560 2,288,509 1.532 1.388 1.532 1.275 1.789 1,632,027 1.4022 8.02%
2008-11-28 0 20 2.370 2.350 2.370 1,408,970 1.418 1.406 1.418 1.125 1.484 1,060,170 1.3290 26.06%
2008-10-31 0 21 1.880 1.880 2.050 2,725,515 1.125 1.125 1.227 1.077 1.616 2,107,809 1.2931 -30.37%
2008-09-30 0 21 2.700 2.600 3.000 1,656,225 1.616 1.556 1.795 1.556 2.095 930,677 1.7796 -18.43%
2008-08-29 0 19 3.310 3.310 3.450 1,746,525 1.981 1.981 2.065 1.915 2.364 849,640 2.0556 -10.54%
2008-07-31 0 22 3.700 3.500 3.700 742,780 2.214 2.095 2.214 1.766 2.394 353,390 2.1019 2.78%
2008-06-30 0 20 3.600 3.530 3.790 2,359,285 2.155 2.113 2.268 2.107 2.484 1,012,550 2.3300 -11.55%
2008-05-30 0 20 4.070 4.000 4.070 1,967,495 2.436 2.394 2.436 2.316 2.526 813,159 2.4196 -0.03%
2008-04-30 0 21 4.150 4.000 4.150 5,877,010 2.437 2.349 2.437 2.296 2.554 2,402,283 2.4464 0.97%
2008-03-31 0 19 4.110 4.100 4.250 5,155,495 2.413 2.407 2.495 2.231 2.807 1,969,684 2.6174 -12.55%
2008-02-29 0 19 4.700 4.640 4.700 10,243,060 2.760 2.724 2.760 2.525 2.989 3,696,671 2.7709 4.44%
2008-01-31 0 22 4.500 4.510 4.600 46,811,180 2.642 2.648 2.701 2.507 3.640 14,826,708 3.1572 -10.00%
2007-12-31 0 19 5.000 5.000 5.020 17,862,285 2.936 2.936 2.947 2.859 3.229 5,960,999 2.9965 -1.96%
2007-11-30 0 22 5.100 5.090 5.100 12,542,495 2.994 2.989 2.994 2.883 3.687 3,841,438 3.2651 -17.74%
2007-10-31 0 21 6.200 6.200 6.220 12,207,530 3.640 3.640 3.652 3.552 4.122 3,137,189 3.8912 -10.53%
2007-09-28 0 19 6.930 6.850 6.930 9,908,350 4.069 4.022 4.069 3.993 4.580 2,380,653 4.1620 -5.71%
2007-08-31 0 23 7.350 7.350 7.400 15,148,675 4.316 4.316 4.345 3.875 4.844 3,535,724 4.2845 -12.29%
2007-07-31 0 21 8.380 8.350 8.400 8,904,845 4.920 4.903 4.932 4.727 5.079 1,818,105 4.8979 -1.41%
2007-06-29 0 20 8.500 8.460 8.600 12,431,750 4.991 4.967 5.049 4.873 5.431 2,347,782 5.2951 -6.70%
2007-05-31 0 21 9.110 9.110 9.180 17,978,840 5.349 5.349 5.390 4.993 5.460 3,440,532 5.2256 6.52%
2007-04-30 0 18 8.750 8.700 8.800 13,893,023 5.021 4.993 5.050 4.775 5.228 2,737,891 5.0744 -0.57%
2007-03-30 0 22 8.800 8.700 8.800 38,326,100 5.050 4.993 5.050 4.683 5.222 7,919,533 4.8394 1.38%
2007-02-28 0 18 8.680 8.650 8.680 28,612,965 4.981 4.964 4.981 4.821 5.222 5,695,516 5.0238 -1.81%
2007-01-31 0 22 8.840 8.810 8.840 14,016,305 5.073 5.056 5.073 4.792 5.171 2,792,432 5.0194 6.51%
2006-12-29 0 19 8.300 8.300 8.490 12,981,883 4.763 4.763 4.872 4.734 5.056 2,632,815 4.9308 -4.93%
2006-11-30 0 22 8.730 8.730 8.900 3,213,780 5.010 5.010 5.107 4.993 5.394 628,188 5.1159 -0.80%
2006-10-31 0 20 8.800 8.800 9.000 6,024,285 5.050 5.050 5.165 4.935 5.773 1,076,894 5.5941 -5.48%
2006-09-29 0 21 9.310 9.310 9.500 5,406,945 5.343 5.343 5.452 5.165 5.853 954,045 5.6674 -6.62%
2006-08-31 0 23 9.970 9.800 9.970 11,423,970 5.722 5.624 5.722 5.406 6.026 2,027,454 5.6346 4.07%
2006-07-31 0 21 9.580 - 9.580 6,941,695 5.498 - 5.498 4.907 6.140 1,291,228 5.3760 9.49%
2006-06-30 0 22 8.750 8.750 8.800 16,973,125 5.021 5.021 5.050 4.534 5.079 3,521,688 4.8196 3.55%
2006-05-30 0 20 8.450 8.300 8.450 50,717,900 4.849 4.763 4.849 4.689 5.721 9,897,805 5.1242 -13.12%
2006-04-28 0 17 10.00 9.950 10.05 32,484,766 5.582 5.554 5.610 5.554 7.814 4,875,003 6.6635 -20.32%
2006-03-31 1 23 12.55 12.55 12.60 21,782,200 7.005 7.005 7.033 6.642 7.535 3,068,937 7.0976 -2.71%
2006-02-28 0 20 12.90 12.90 12.95 48,428,318 7.200 7.200 7.228 7.033 8.345 6,402,129 7.5644 -1.53%
2006-01-27 0 19 13.10 13.10 13.15 63,085,517 7.312 7.312 7.340 5.972 7.396 9,467,941 6.6631 23.00%
2005-12-30 0 20 10.65 10.65 10.70 67,279,823 5.945 5.945 5.972 5.358 6.586 11,237,802 5.9869 10.36%
2005-11-30 1 22 9.650 9.600 9.650 38,199,925 5.386 5.358 5.386 5.135 5.665 7,116,961 5.3674 -3.50%
2005-10-31 1 20 10.00 9.900 10.00 76,831,425 5.582 5.526 5.582 4.968 6.279 13,316,823 5.7695 -23.08%
2005-09-30 0 21 13.00 12.75 13.00 28,397,900 7.256 7.117 7.256 6.838 7.535 3,959,341 7.1724 -3.70%
2005-08-31 0 23 13.50 13.55 13.60 87,110,442 7.535 7.563 7.591 7.228 9.489 10,559,617 8.2494 -19.16%
2005-07-29 0 20 16.70 16.65 16.70 46,801,375 9.322 9.294 9.322 9.015 10.27 4,661,632 10.040 -8.24%
2005-06-30 0 22 18.20 18.20 18.30 43,147,280 10.16 10.16 10.21 9.935 10.80 4,210,876 10.247 -5.70%
2005-05-31 0 20 19.30 19.00 19.30 52,144,425 10.77 10.61 10.77 9.844 11.02 5,045,767 10.334 7.64%
2005-04-29 0 20 18.30 18.20 18.30 105,484,445 10.01 9.953 10.01 9.571 10.99 10,496,380 10.050 -8.50%
2005-03-31 0 21 20.00 20.15 20.20 59,348,600 10.94 11.02 11.05 10.64 11.92 5,357,535 11.078 -9.30%
2005-02-28 0 17 22.05 22.00 22.05 89,886,200 12.06 12.03 12.06 11.57 12.41 7,464,893 12.041 2.32%
2005-01-31 0 21 21.55 21.55 21.60 165,113,101 11.79 11.79 11.81 10.58 12.14 14,537,570 11.358 -3.15%
2004-12-31 0 7 22.25 22.25 22.30 887,517,989 12.17 12.17 12.20 11.84 12.99 71,257,956 12.455

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top