FIH Mobile Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02038  2005-02-03    
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 18.98 18.98 19.05 285,176,028 18.98 18.98 19.05 18.59 21.26 14,332,399 19.897 -0.11%
2025-11-28 0 20 19.00 18.93 19.02 291,450,085 19.00 18.93 19.02 17.17 19.59 15,804,459 18.441 2.32%
2025-10-31 0 20 18.57 18.57 18.60 441,752,890 18.57 18.57 18.60 16.13 19.65 24,070,016 18.353 5.87%
2025-09-30 0 22 17.54 17.50 17.54 619,140,649 17.54 17.50 17.54 14.75 17.89 37,510,411 16.506 14.34%
2025-08-29 0 21 15.34 15.28 15.34 568,280,749 15.34 15.28 15.34 13.50 16.55 37,959,377 14.971 9.26%
2025-07-31 0 22 14.04 13.98 14.04 458,176,277 14.04 13.98 14.04 10.10 14.58 36,835,951 12.438 36.31%
2025-06-30 0 21 10.30 10.30 10.34 242,331,863 10.30 10.30 10.34 8.860 10.46 25,102,845 9.6536 11.35%
2025-05-30 0 20 9.250 9.250 9.260 978,606,894 9.250 9.250 9.260 7.400 11.80 98,059,503 9.9797 23.33%
2025-04-30 0 19 0.750 0.740 0.750 87,126,753 7.500 7.400 7.500 6.800 9.100 11,702,429 7.4452 -16.67%
2025-03-31 0 21 0.900 0.890 0.900 95,235,836 9.000 8.900 9.000 8.700 9.700 10,232,367 9.3073 1.12%
2025-02-28 0 20 0.890 0.880 0.890 79,941,515 8.900 8.800 8.900 7.800 9.700 8,815,330 9.0685 11.25%
2025-01-28 0 19 0.800 0.800 0.810 56,957,363 8.000 8.000 8.100 7.800 9.200 6,880,926 8.2776 -13.04%
2024-12-31 0 20 0.920 0.910 0.920 60,514,961 9.200 9.100 9.200 8.500 9.600 6,724,035 8.9998 -1.08%
2024-11-29 0 21 0.930 0.930 0.940 202,662,357 9.300 9.300 9.400 8.000 10.40 22,094,031 9.1727 3.33%
2024-10-31 0 21 0.900 0.890 0.900 183,041,812 9.000 8.900 9.000 8.500 10.30 19,815,525 9.2373 0.00%
2024-09-30 0 19 0.900 0.890 0.900 77,331,512 9.000 8.900 9.000 7.300 9.100 9,451,339 8.1821 9.76%
2024-08-30 0 22 0.820 0.820 0.830 45,718,031 8.200 8.200 8.300 7.000 8.500 5,722,122 7.9897 3.80%
2024-07-31 0 22 0.790 0.790 0.800 120,576,044 7.900 7.900 8.000 7.900 9.300 14,062,487 8.5743 -10.23%
2024-06-28 0 19 0.880 0.880 0.890 394,839,322 8.800 8.800 8.900 7.500 10.20 43,917,851 8.9904 17.33%
2024-05-31 0 21 0.750 0.750 0.760 113,535,090 7.500 7.500 7.600 7.500 9.700 13,593,067 8.3524 -14.77%
2024-04-30 0 20 0.880 0.870 0.880 329,767,600 8.800 8.700 8.800 4.850 8.900 46,135,946 7.1477 72.55%
2024-03-28 0 20 0.510 0.500 0.510 38,792,693 5.100 5.000 5.100 4.650 5.500 7,748,072 5.0068 5.15%
2024-02-29 0 19 0.485 0.485 0.490 22,116,426 4.850 4.850 4.900 4.600 5.200 4,482,004 4.9345 -1.02%
2024-01-31 0 22 0.490 0.485 0.490 40,482,297 4.900 4.850 4.900 4.700 6.100 7,506,638 5.3929 -19.67%
2023-12-29 0 19 0.610 0.610 0.620 39,060,799 6.100 6.100 6.200 5.300 6.200 6,901,648 5.6596 5.17%
2023-11-30 0 22 0.580 0.570 0.580 42,962,347 5.800 5.700 5.800 5.600 6.300 7,241,034 5.9332 0.00%
2023-10-31 0 20 0.580 0.570 0.580 112,027,333 5.800 5.700 5.800 5.500 8.500 16,728,031 6.6970 -13.43%
2023-09-29 0 19 0.670 0.670 0.680 38,423,451 6.700 6.700 6.800 6.500 7.200 5,565,051 6.9044 -2.90%
2023-08-31 0 23 0.690 0.690 0.710 62,220,084 6.900 6.900 7.100 6.800 8.400 8,226,106 7.5637 -17.86%
2023-07-31 0 20 0.840 0.830 0.840 34,249,917 8.400 8.300 8.400 7.900 8.600 4,150,541 8.2519 6.33%
2023-06-30 0 21 0.790 0.790 0.800 38,752,049 7.900 7.900 8.000 7.600 8.300 4,876,741 7.9463 3.95%
2023-05-31 0 21 0.760 0.760 0.770 79,853,885 7.600 7.600 7.700 7.600 8.900 9,655,310 8.2705 -7.32%
2023-04-28 0 17 0.820 0.810 0.820 107,020,258 8.200 8.100 8.200 7.900 9.700 12,505,879 8.5576 -3.53%
2023-03-31 0 23 0.850 0.830 0.850 119,561,416 8.500 8.300 8.500 8.000 9.000 14,224,772 8.4052 1.19%
2023-02-28 0 20 0.840 0.840 0.850 202,441,906 8.400 8.400 8.500 8.400 10.90 21,398,701 9.4605 1.20%
2023-01-31 0 18 0.830 0.830 0.850 65,387,971 8.300 8.300 8.500 8.100 8.900 7,720,895 8.4690 -1.19%
2022-12-30 0 20 0.840 0.830 0.840 55,414,479 8.400 8.300 8.400 8.000 9.200 6,500,197 8.5250 0.00%
2022-11-30 0 22 0.840 0.840 0.850 53,590,004 8.400 8.400 8.500 6.400 8.600 6,740,715 7.9502 31.25%
2022-10-31 0 20 0.640 0.630 0.640 41,923,203 6.400 6.300 6.400 6.300 8.100 5,764,354 7.2728 -20.99%
2022-09-30 0 21 0.810 0.790 0.810 140,787,873 8.100 7.900 8.100 7.300 10.20 16,368,838 8.6010 -20.59%
2022-08-31 0 23 1.020 1.010 1.020 103,911,733 10.20 10.10 10.20 9.900 10.50 10,194,003 10.193 -2.86%
2022-07-29 0 20 1.050 1.050 1.060 103,681,366 10.50 10.50 10.60 10.000 11.20 9,840,322 10.536 -6.25%
2022-06-30 0 21 1.120 1.110 1.120 152,942,741 11.20 11.10 11.20 9.800 11.40 14,339,335 10.666 10.89%
2022-05-31 0 20 1.010 1.010 1.020 73,067,343 10.10 10.10 10.20 9.000 10.40 7,554,321 9.6723 3.06%
2022-04-29 0 18 0.980 0.970 0.980 94,618,176 9.800 9.700 9.800 9.200 10.90 9,353,782 10.115 -9.26%
2022-03-31 0 23 1.080 1.070 1.080 272,666,360 10.80 10.70 10.80 8.700 11.70 26,559,255 10.266 -6.09%
2022-02-28 0 17 1.150 1.150 1.160 116,435,559 11.50 11.50 11.60 11.40 12.50 9,716,840 11.983 -3.36%
2022-01-31 0 21 1.190 1.190 1.200 465,895,363 11.90 11.90 12.00 11.70 14.80 34,766,803 13.401 -12.50%
2021-12-31 0 22 1.360 1.350 1.360 429,555,324 13.60 13.50 13.60 11.20 13.80 33,697,048 12.748 19.30%
2021-11-30 0 22 1.140 1.140 1.150 198,922,341 11.40 11.40 11.50 11.20 12.60 16,851,719 11.804 -5.79%
2021-10-29 0 18 1.210 1.200 1.210 199,284,276 12.10 12.00 12.10 11.50 13.00 16,147,250 12.342 3.42%
2021-09-30 0 21 1.170 1.160 1.170 117,520,144 11.70 11.60 11.70 11.10 12.20 10,085,148 11.653 0.86%
2021-08-31 0 22 1.160 1.140 1.160 142,638,498 11.60 11.40 11.60 10.20 12.20 12,890,043 11.066 9.43%
2021-07-30 0 21 1.060 1.050 1.060 283,868,417 10.60 10.50 10.60 9.600 12.80 24,710,028 11.488 -17.19%
2021-06-30 0 21 1.280 1.270 1.280 289,362,262 12.80 12.70 12.80 11.80 13.10 23,304,474 12.417 8.47%
2021-05-31 0 20 1.180 1.180 1.190 286,636,449 11.80 11.80 11.90 9.800 12.00 26,357,406 10.875 7.27%
2021-04-30 0 19 1.100 1.100 1.110 214,889,554 11.00 11.00 11.10 10.80 11.90 19,022,153 11.297 0.00%
2021-03-31 0 23 1.100 1.090 1.100 486,383,775 11.00 10.90 11.00 10.10 12.20 42,804,381 11.363 -5.98%
2021-02-26 0 18 1.170 1.160 1.170 879,132,193 11.70 11.60 11.70 10.70 13.00 72,822,046 12.072 -4.10%
2021-01-29 0 20 1.220 1.220 1.230 3,613,639,138 12.20 12.20 12.30 9.600 14.80 279,913,259 12.910 28.42%
2020-12-31 0 22 0.950 0.950 0.960 347,479,319 9.500 9.500 9.600 7.700 9.900 40,847,954 8.5067 14.46%
2020-11-30 0 21 0.830 0.820 0.830 253,525,859 8.300 8.200 8.300 8.300 9.300 29,237,800 8.6712 -2.35%
2020-10-30 0 18 0.850 0.840 0.850 486,851,876 8.500 8.400 8.500 8.400 12.40 47,295,540 10.294 -22.73%
2020-09-30 0 22 1.100 1.090 1.100 507,101,705 11.00 10.90 11.00 8.800 11.50 49,881,174 10.166 23.60%
2020-08-31 0 21 0.890 0.880 0.890 161,888,197 8.900 8.800 8.900 8.500 9.200 18,209,294 8.8904 3.49%
2020-07-31 0 22 0.860 0.850 0.860 299,422,168 8.600 8.500 8.600 8.200 9.800 33,266,424 9.0007 3.61%
2020-06-30 0 21 0.830 0.830 0.840 311,562,411 8.300 8.300 8.400 8.100 9.700 35,188,024 8.8542 -8.79%
2020-05-29 0 20 0.910 0.890 0.910 226,177,606 9.100 8.900 9.100 8.500 9.700 24,900,530 9.0832 3.41%
2020-04-29 0 19 0.880 0.880 0.890 189,483,850 8.800 8.800 8.900 8.300 9.800 21,122,223 8.9708 1.15%
2020-03-31 0 22 0.870 0.860 0.870 347,328,134 8.700 8.600 8.700 7.600 11.90 36,659,844 9.4743 -26.27%
2020-02-28 0 20 1.180 1.160 1.180 474,155,270 11.80 11.60 11.80 11.30 13.50 37,672,115 12.586 -3.28%
2020-01-31 0 20 1.220 1.200 1.220 638,671,737 12.20 12.00 12.20 11.80 16.30 44,307,991 14.414 -19.21%
2019-12-31 0 20 1.510 1.510 1.520 1,275,493,171 15.10 15.10 15.20 12.80 15.80 89,491,608 14.253 15.27%
2019-11-29 0 21 1.310 1.300 1.310 559,202,496 13.10 13.00 13.10 10.60 13.80 46,636,739 11.991 16.96%
2019-10-31 0 21 1.120 1.110 1.120 332,063,159 11.20 11.10 11.20 9.300 11.20 32,561,328 10.198 16.67%
2019-09-30 0 21 0.960 0.950 0.960 1,099,073,316 9.600 9.500 9.600 8.900 13.00 103,168,157 10.653 7.87%
2019-08-30 0 22 0.890 0.880 0.890 653,398,955 8.900 8.800 8.900 8.700 12.20 66,066,337 9.8900 -19.82%
2019-07-31 0 22 1.110 1.100 1.110 638,966,359 11.10 11.00 11.10 8.200 11.30 64,560,133 9.8972 27.59%
2019-06-28 0 19 0.870 0.860 0.870 331,874,347 8.700 8.600 8.700 8.200 10.30 36,925,680 8.9876 -3.33%
2019-05-31 0 21 0.900 0.900 0.910 1,063,375,965 9.000 9.000 9.100 8.900 13.80 94,518,748 11.250 -23.08%
2019-04-30 0 19 1.170 1.160 1.170 2,494,837,525 11.70 11.60 11.70 8.600 22.30 169,922,683 14.682 34.48%
2019-03-29 0 21 0.870 0.860 0.870 120,055,477 8.700 8.600 8.700 8.600 9.900 13,134,247 9.1406 -5.43%
2019-02-28 0 17 0.920 0.900 0.920 141,228,649 9.200 9.000 9.200 8.400 9.900 15,226,921 9.2749 8.24%
2019-01-31 0 22 0.850 0.840 0.850 54,883,619 8.500 8.400 8.500 7.800 8.900 6,582,583 8.3377 3.66%
2018-12-31 0 19 0.820 0.810 0.820 77,369,672 8.200 8.100 8.200 7.500 9.500 9,163,427 8.4433 -12.77%
2018-11-30 0 22 0.940 0.940 0.950 199,337,906 9.400 9.400 9.500 7.100 9.900 22,879,143 8.7126 28.77%
2018-10-31 0 21 0.730 0.730 0.740 116,684,152 7.300 7.300 7.400 6.500 9.100 15,659,705 7.4512 -18.89%
2018-09-28 0 19 0.900 0.900 0.910 87,433,757 9.000 9.000 9.100 8.700 10.80 8,791,322 9.9455 -11.76%
2018-08-31 0 23 1.020 1.020 1.040 102,989,260 10.20 10.20 10.40 9.900 11.90 9,705,062 10.612 -14.29%
2018-07-31 0 21 1.190 1.180 1.190 128,901,565 11.90 11.80 11.90 10.60 12.10 11,211,026 11.498 -2.46%
2018-06-29 0 20 1.220 1.200 1.220 337,039,633 12.20 12.00 12.20 11.20 15.30 25,097,608 13.429 -16.44%
2018-05-31 0 21 1.460 1.450 1.460 630,246,704 14.60 14.50 14.60 12.00 16.00 44,326,624 14.218 8.15%
2018-04-30 0 19 1.350 1.330 1.350 247,820,173 13.50 13.30 13.50 12.60 17.10 16,740,097 14.804 -20.59%
2018-03-29 0 21 1.700 1.690 1.700 331,977,946 17.00 16.90 17.00 16.80 22.00 16,998,953 19.529 -22.37%
2018-02-28 0 18 2.190 2.180 2.190 128,440,273 21.90 21.80 21.90 20.80 23.30 5,865,601 21.897 -6.01%
2018-01-31 0 22 2.330 2.320 2.330 196,730,796 23.30 23.20 23.30 22.60 24.50 8,369,336 23.506 -2.10%
2017-12-29 0 19 2.380 2.380 2.390 149,109,382 23.80 23.80 23.90 23.00 24.20 6,343,302 23.507 -1.24%
2017-11-30 0 22 2.410 2.400 2.410 466,935,972 24.10 24.00 24.10 22.80 24.80 19,786,101 23.599 -1.63%
2017-10-31 0 20 2.450 2.440 2.450 296,108,691 24.50 24.40 24.50 24.10 25.10 12,110,270 24.451 -0.81%
2017-09-29 0 21 2.470 2.460 2.470 471,197,991 24.70 24.60 24.70 24.00 26.60 18,718,799 25.172 2.49%
2017-08-31 0 22 2.410 2.410 2.420 401,546,010 24.10 24.10 24.20 24.00 27.20 16,042,472 25.030 -7.66%
2017-07-31 0 21 2.610 2.610 2.620 521,261,490 26.10 26.10 26.20 23.50 27.20 20,522,201 25.400 8.30%
2017-06-30 0 22 2.410 2.400 2.410 335,506,136 24.10 24.00 24.10 23.20 25.00 13,963,735 24.027 -1.63%
2017-05-31 0 20 2.450 2.450 2.460 535,362,744 24.50 24.50 24.60 23.65 26.49 21,328,714 25.101 -2.99%
2017-04-28 0 17 2.670 2.670 2.680 524,271,071 25.26 25.26 25.35 24.78 29.89 20,328,201 25.790 -11.88%
2017-03-31 0 23 3.030 3.020 3.030 909,479,514 28.66 28.57 28.66 28.09 31.59 30,462,194 29.856 0.66%
2017-02-28 0 20 3.010 3.010 3.020 787,901,579 28.47 28.47 28.57 23.55 29.61 28,535,549 27.611 20.40%
2017-01-27 0 19 2.500 2.490 2.500 134,174,719 23.65 23.55 23.65 23.08 24.40 5,650,720 23.745 2.04%
2016-12-30 0 20 2.450 2.440 2.450 167,490,369 23.17 23.08 23.17 22.61 24.12 7,186,417 23.307 -2.00%
2016-11-30 0 22 2.500 2.500 2.510 240,902,625 23.65 23.65 23.74 22.61 24.78 10,238,000 23.530 -2.34%
2016-10-31 0 19 2.560 2.560 2.580 318,855,863 24.22 24.22 24.40 24.12 26.20 12,838,552 24.836 0.00%
2016-09-30 0 21 2.560 2.560 2.580 261,875,071 24.22 24.22 24.40 24.12 26.20 10,442,682 25.077 -1.54%
2016-08-31 0 22 2.600 2.600 2.620 477,213,549 24.59 24.59 24.78 23.84 26.49 19,081,037 25.010 -1.52%
2016-07-29 0 20 2.640 2.630 2.640 310,971,909 24.97 24.88 24.97 23.46 27.24 12,287,271 25.308 6.02%
2016-06-30 0 21 2.490 2.490 2.510 370,188,286 23.55 23.55 23.74 23.17 25.63 15,269,906 24.243 -1.97%
2016-05-31 0 21 2.540 2.570 2.590 913,290,800 24.03 24.31 24.50 21.31 29.14 40,264,030 22.683 -17.04%
2016-04-29 0 20 3.330 3.330 3.340 510,706,387 28.96 28.96 29.05 27.66 31.14 17,213,404 29.669 -3.76%
2016-03-31 0 21 3.460 3.450 3.460 844,865,196 30.09 30.01 30.09 24.00 30.44 30,490,402 27.709 24.46%
2016-02-29 0 18 2.780 2.780 2.800 345,341,896 24.18 24.18 24.35 22.26 25.22 14,413,476 23.960 0.36%
2016-01-29 0 20 2.770 2.760 2.770 470,072,490 24.09 24.00 24.09 23.66 26.18 19,083,738 24.632 -6.42%
2015-12-31 0 22 2.960 2.960 2.980 620,751,485 25.74 25.74 25.92 23.83 31.57 23,165,321 26.797 -15.91%
2015-11-30 0 21 3.520 3.520 3.530 427,660,696 30.61 30.61 30.70 29.74 32.61 13,689,271 31.241 -5.12%
2015-10-30 0 20 3.710 3.700 3.720 483,633,093 32.27 32.18 32.35 30.44 34.09 15,202,196 31.813 4.51%
2015-09-30 0 20 3.550 3.540 3.560 468,074,169 30.88 30.79 30.96 29.14 34.09 14,731,789 31.773 2.90%
2015-08-31 0 21 3.450 3.440 3.450 872,711,258 30.01 29.92 30.01 28.79 36.01 26,680,553 32.710 -14.81%
2015-07-31 0 22 4.050 4.040 4.050 1,271,106,870 35.22 35.14 35.22 33.05 41.75 33,578,052 37.855 -13.65%
2015-06-30 0 22 4.690 4.690 4.700 2,079,317,046 40.79 40.79 40.88 37.31 43.49 51,927,483 40.043 5.33%
2015-05-29 0 19 4.640 4.630 4.640 1,127,656,575 38.72 38.64 38.72 32.38 39.06 31,731,121 35.538 12.08%
2015-04-30 0 19 4.140 4.130 4.140 1,514,033,157 34.55 34.47 34.55 32.88 37.39 43,138,119 35.097 0.73%
2015-03-31 0 22 4.110 4.090 4.110 1,150,046,582 34.30 34.13 34.30 29.13 35.55 34,957,735 32.898 11.99%
2015-02-27 0 18 3.670 3.660 3.670 273,074,599 30.63 30.55 30.63 28.88 31.30 9,145,929 29.858 6.07%
2015-01-30 0 21 3.460 3.460 3.480 467,325,804 28.88 28.88 29.04 28.63 31.88 15,547,068 30.059 -0.86%
2014-12-31 0 21 3.490 3.490 3.520 534,332,370 29.13 29.13 29.38 28.38 33.63 17,353,534 30.791 -13.40%
2014-11-28 0 20 4.030 4.020 4.030 484,231,985 33.63 33.55 33.63 33.30 35.64 14,158,265 34.201 -2.42%
2014-10-31 0 21 4.130 4.120 4.130 587,546,810 34.47 34.38 34.47 31.71 34.89 17,613,112 33.358 2.23%
2014-09-30 0 21 4.040 4.040 4.050 876,605,934 33.72 33.72 33.80 32.80 37.39 25,021,594 35.034 -7.55%
2014-08-29 0 21 4.370 4.360 4.370 1,192,295,573 36.47 36.39 36.47 35.22 38.31 32,175,493 37.056 -0.46%
2014-07-31 0 22 4.390 4.360 4.370 1,263,095,083 36.64 36.39 36.47 36.39 41.40 32,549,026 38.806 -10.77%
2014-06-30 0 20 4.920 4.890 4.940 1,447,138,303 41.06 40.81 41.23 35.55 41.73 37,036,197 39.074 11.56%
2014-05-30 0 20 4.410 4.390 4.410 719,410,675 36.81 36.64 36.81 31.30 36.89 21,014,059 34.235 5.50%
2014-04-30 0 20 4.180 4.180 4.200 846,202,794 34.89 34.89 35.05 34.05 37.97 23,455,545 36.077 -2.34%
2014-03-31 0 21 4.280 4.270 4.280 1,714,794,665 35.72 35.64 35.72 34.22 40.39 46,409,932 36.949 2.39%
2014-02-28 0 19 4.180 4.190 4.200 916,439,748 34.89 34.97 35.05 30.46 36.39 27,396,418 33.451 8.01%
2014-01-30 0 21 3.870 3.850 3.890 938,774,567 32.30 32.13 32.47 30.05 35.97 28,060,276 33.456 -7.19%
2013-12-31 0 20 4.170 4.160 4.170 1,305,173,430 34.80 34.72 34.80 29.79 36.81 39,713,043 32.865 7.20%
2013-11-29 0 21 3.890 3.900 3.910 814,591,144 32.47 32.55 32.63 31.71 36.97 24,428,982 33.345 -10.98%
2013-10-31 0 21 4.370 4.360 4.390 1,299,784,709 36.47 36.39 36.64 33.72 40.64 35,204,337 36.921 -9.15%
2013-09-30 0 20 4.810 4.800 4.820 2,373,450,799 40.14 40.06 40.23 38.22 46.74 56,440,249 42.052 -4.56%
2013-08-30 0 21 5.040 5.030 5.070 1,512,305,845 42.06 41.98 42.31 33.05 43.31 39,993,557 37.814 20.57%
2013-07-31 0 22 4.180 4.150 4.170 779,756,393 34.89 34.64 34.80 31.63 36.72 22,986,942 33.922 -1.42%
2013-06-28 0 19 4.240 4.220 4.240 1,746,771,936 35.39 35.22 35.39 31.05 37.14 50,581,829 34.534 -3.85%
2013-05-31 0 21 4.410 4.420 4.440 1,606,175,246 36.81 36.89 37.06 24.62 37.14 53,916,255 29.790 47.00%
2013-04-30 0 20 3.000 3.000 3.010 468,712,579 25.04 25.04 25.12 21.70 25.45 20,020,587 23.412 3.45%
2013-03-28 0 20 2.900 2.900 2.920 666,199,888 24.20 24.20 24.37 22.78 28.21 26,492,933 25.146 -11.31%
2013-02-28 0 17 3.270 3.260 3.270 598,378,352 27.29 27.21 27.29 25.20 28.46 22,229,918 26.918 2.83%
2013-01-31 0 22 3.180 3.160 3.180 1,096,323,645 26.54 26.37 26.54 25.29 32.88 36,837,772 29.761 -15.43%
2012-12-31 0 19 3.760 3.760 3.770 1,001,110,953 31.38 31.38 31.46 30.21 33.63 31,399,119 31.883 -4.08%
2012-11-30 0 22 3.920 3.830 3.840 4,086,504,482 32.72 31.96 32.05 22.45 35.05 130,931,083 31.211 45.19%
2012-10-31 0 20 2.700 2.690 2.700 1,067,532,759 22.53 22.45 22.53 21.03 27.96 44,648,660 23.910 5.88%
2012-09-28 0 20 2.550 2.530 2.560 320,601,090 21.28 21.11 21.37 19.86 23.70 14,652,424 21.880 4.51%
2012-08-31 0 23 2.440 2.440 2.460 563,333,608 20.36 20.36 20.53 19.11 25.29 24,917,073 22.608 5.17%
2012-07-31 0 21 2.320 2.310 2.320 412,647,011 19.36 19.28 19.36 18.53 23.70 19,205,847 21.485 -17.44%
2012-06-29 0 21 2.810 2.810 2.820 431,344,012 23.45 23.45 23.54 23.37 28.88 17,007,255 25.362 -11.36%
2012-05-31 0 22 3.170 3.170 3.240 659,860,467 26.46 26.46 27.04 25.45 32.05 22,740,110 29.017 -13.86%
2012-04-30 0 18 3.680 3.670 3.680 1,466,297,516 30.71 30.63 30.71 30.46 47.57 38,360,954 38.224 -33.45%
2012-03-30 0 22 5.530 5.510 5.550 1,073,525,837 46.15 45.99 46.32 43.82 48.82 22,993,844 46.688 1.47%
2012-02-29 0 21 5.450 5.410 5.450 1,294,358,855 45.48 45.15 45.48 42.48 50.08 27,765,676 46.617 2.06%
2012-01-31 0 18 5.340 5.320 5.340 638,794,222 44.57 44.40 44.57 38.89 44.82 15,441,514 41.369 6.59%
2011-12-30 0 20 5.010 5.000 5.010 392,728,106 41.81 41.73 41.81 37.89 43.57 9,577,211 41.007 4.59%
2011-11-30 0 22 4.790 4.790 4.800 1,056,880,107 39.98 39.98 40.06 39.89 47.40 24,385,772 43.340 -9.28%
2011-10-31 0 20 5.280 5.280 5.300 1,488,791,907 44.07 44.07 44.23 30.63 46.90 37,120,108 40.107 29.41%
2011-09-30 0 20 4.080 4.080 4.090 751,549,197 34.05 34.05 34.13 29.21 35.05 22,559,366 33.314 5.43%
2011-08-31 0 23 3.870 3.870 3.880 716,584,568 32.30 32.30 32.38 26.79 33.55 23,674,221 30.269 9.01%
2011-07-29 0 20 3.550 3.540 3.570 320,825,211 29.63 29.54 29.79 28.04 31.21 10,777,179 29.769 3.80%
2011-06-30 0 21 3.420 3.420 3.430 880,491,996 28.54 28.54 28.63 26.71 37.47 28,359,111 31.048 -22.10%
2011-05-31 0 20 4.390 4.370 4.380 1,052,611,496 36.64 36.47 36.55 32.13 38.56 29,893,249 35.212 -4.15%
2011-04-29 0 18 4.580 4.580 4.590 786,831,433 38.22 38.22 38.31 37.89 40.56 20,168,555 39.013 -1.93%
2011-03-31 0 23 4.670 4.660 4.670 1,003,825,821 38.98 38.89 38.98 38.06 47.07 23,890,728 42.017 -15.25%
2011-02-28 0 18 5.510 5.510 5.520 906,670,967 45.99 45.99 46.07 44.82 47.65 19,763,997 45.875 -0.18%
2011-01-31 0 21 5.520 5.510 5.520 938,180,311 46.07 45.99 46.07 45.48 49.99 19,481,701 48.157 1.66%
2010-12-31 0 22 5.430 5.420 5.440 796,491,975 45.32 45.23 45.40 44.23 48.82 17,141,470 46.466 -0.91%
2010-11-30 0 22 5.480 5.430 5.440 1,160,825,195 45.74 45.32 45.40 44.07 50.91 24,509,229 47.363 -4.20%
2010-10-29 0 20 5.720 5.720 5.730 1,872,464,031 47.74 47.74 47.82 46.74 53.00 37,747,325 49.605 0.35%
2010-09-30 0 21 5.700 5.700 5.710 1,963,177,327 47.57 47.57 47.65 40.89 49.07 43,787,614 44.834 10.25%
2010-08-31 0 22 5.170 5.170 5.180 1,570,993,016 43.15 43.15 43.23 41.56 52.33 32,518,977 48.310 -5.31%
2010-07-30 0 21 5.460 5.460 5.470 1,076,819,077 45.57 45.57 45.65 39.73 45.99 25,024,556 43.030 6.85%
2010-06-30 1 21 5.110 5.100 5.140 1,646,654,512 42.65 42.56 42.90 41.73 51.66 35,095,715 46.919 -10.04%
2010-05-31 0 20 5.680 5.670 5.680 2,379,469,391 47.40 47.32 47.40 43.90 59.59 46,156,797 51.552 -20.00%
2010-04-30 0 19 7.100 7.100 7.110 2,517,323,839 59.26 59.26 59.34 58.42 72.02 39,079,517 64.415 -13.31%
2010-03-31 0 23 8.190 8.210 8.240 2,467,675,837 68.35 68.52 68.77 65.93 71.77 35,982,792 68.579 2.89%
2010-02-26 0 18 7.960 7.960 7.970 2,608,653,935 66.43 66.43 66.52 63.34 74.78 37,853,177 68.915 -3.75%
2010-01-29 0 20 8.270 8.220 8.230 6,327,025,302 69.02 68.60 68.69 65.51 97.48 78,843,747 80.248 -8.31%
2009-12-31 0 22 9.020 9.050 9.060 3,224,505,510 75.28 75.53 75.61 55.17 75.61 49,179,831 65.566 34.83%
2009-11-30 0 21 6.690 6.680 6.700 2,387,103,797 55.83 55.75 55.92 54.00 65.01 41,033,415 58.175 -4.29%
2009-10-30 0 20 6.990 6.970 6.990 3,165,624,155 58.34 58.17 58.34 41.40 65.68 58,536,571 54.079 37.33%
2009-09-30 0 22 5.090 5.090 5.140 1,642,424,426 42.48 42.48 42.90 38.39 45.82 39,070,759 42.037 6.93%
2009-08-31 0 21 4.760 4.740 4.760 1,345,103,245 39.73 39.56 39.73 39.48 46.40 31,153,075 43.177 -12.18%
2009-07-31 0 22 5.420 5.400 5.420 2,515,048,496 45.23 45.07 45.23 40.48 48.66 56,457,056 44.548 6.69%
2009-06-30 0 22 5.080 5.060 5.070 3,219,529,377 42.40 42.23 42.31 41.40 52.16 68,198,179 47.208 -8.14%
2009-05-29 0 19 5.530 5.540 5.550 3,050,304,303 46.15 46.24 46.32 39.73 52.58 67,745,073 45.026 14.49%
2009-04-30 0 20 4.830 4.820 4.850 1,924,726,795 40.31 40.23 40.48 26.71 41.23 57,271,773 33.607 47.26%
2009-03-31 0 22 3.280 3.260 3.280 1,303,073,539 27.37 27.21 27.37 17.44 31.55 54,221,394 24.032 42.61%
2009-02-27 0 20 2.300 2.300 2.330 808,271,453 19.20 19.20 19.45 19.03 25.87 35,423,887 22.817 -20.69%
2009-01-30 0 18 2.900 2.860 2.900 2,453,714,388 24.20 23.87 24.20 21.53 38.22 84,892,859 28.904 12.84%
2008-12-31 0 21 2.570 2.560 2.570 949,583,236 21.45 21.37 21.45 15.02 25.87 45,060,882 21.073 28.50%
2008-11-28 0 20 2.000 1.980 2.000 376,743,930 16.69 16.52 16.69 15.44 26.37 19,264,137 19.557 -27.27%
2008-10-31 0 21 2.750 2.700 2.750 794,346,232 22.95 22.53 22.95 13.10 35.72 30,199,163 26.304 -19.12%
2008-09-30 0 21 3.400 3.400 3.410 976,455,841 28.38 28.38 28.46 23.62 48.99 25,227,463 38.706 -41.98%
2008-08-29 0 19 5.860 5.860 5.870 1,874,175,359 48.91 48.91 48.99 44.32 75.95 31,883,484 58.782 -21.55%
2008-07-31 0 22 7.470 7.430 7.470 1,638,799,519 62.34 62.01 62.34 50.41 64.68 29,219,765 56.085 -1.19%
2008-06-30 0 20 7.560 7.560 7.590 1,418,489,126 63.09 63.09 63.34 63.09 90.30 18,114,309 78.308 -28.81%
2008-05-30 0 20 10.62 10.62 10.64 2,762,970,221 88.63 88.63 88.80 83.46 116.0 28,792,339 95.962 -12.23%
2008-04-30 0 21 12.10 12.20 12.22 1,836,592,968 101.0 101.8 102.0 86.30 107.8 19,024,292 96.539 15.24%
2008-03-31 0 19 10.50 10.50 10.56 1,806,485,917 87.63 87.63 88.13 80.79 102.3 19,736,812 91.529 -15.59%
2008-02-29 0 19 12.44 12.40 12.44 2,318,101,930 103.8 103.5 103.8 90.30 121.0 22,048,493 105.14 -3.27%
2008-01-31 0 22 12.86 12.82 12.98 4,097,369,637 107.3 107.0 108.3 95.98 146.2 35,241,126 116.27 -26.51%
2007-12-31 0 19 17.50 17.46 17.52 3,717,068,499 146.1 145.7 146.2 136.0 171.9 24,109,851 154.17 -9.61%
2007-11-30 0 22 19.36 19.28 19.30 4,927,277,424 161.6 160.9 161.1 144.5 179.4 30,927,039 159.32 -9.53%
2007-10-31 0 21 21.40 21.30 21.40 6,499,780,384 178.6 177.8 178.6 164.6 194.0 36,296,489 179.07 0.47%
2007-09-28 0 19 21.30 21.25 21.35 7,171,590,332 177.8 177.3 178.2 157.7 189.9 42,387,961 169.19 4.67%
2007-08-31 0 23 20.35 20.30 20.35 6,230,409,866 169.8 169.4 169.8 160.7 189.0 35,684,877 174.60 -10.75%
2007-07-31 0 21 22.80 22.75 22.85 8,848,496,360 190.3 189.9 190.7 181.1 206.1 45,732,781 193.48 1.79%
2007-06-29 0 20 22.40 22.30 22.40 10,257,634,042 186.9 186.1 186.9 171.9 206.6 55,761,259 183.96 -7.63%
2007-05-31 0 21 24.25 24.10 24.30 3,975,071,616 202.4 201.1 202.8 194.5 209.5 19,598,398 202.83 2.32%
2007-04-30 0 18 23.70 23.70 23.80 5,300,969,801 197.8 197.8 198.6 194.5 218.7 25,739,790 205.94 -0.63%
2007-03-30 0 22 23.85 23.95 24.00 5,612,736,345 199.0 199.9 200.3 157.7 202.8 31,000,898 181.05 15.50%
2007-02-28 0 18 20.65 20.50 20.60 6,102,811,347 172.3 171.1 171.9 162.7 199.5 32,873,724 185.64 -11.56%
2007-01-31 0 22 23.35 23.40 23.45 6,346,006,822 194.9 195.3 195.7 190.3 216.2 31,455,074 201.75 -8.25%
2006-12-29 0 19 25.45 25.30 25.60 4,442,067,296 212.4 211.1 213.7 190.3 220.3 21,740,630 204.32 8.30%
2006-11-30 0 22 23.50 23.40 23.55 4,393,104,875 196.1 195.3 196.5 195.3 231.2 20,668,738 212.55 -9.09%
2006-10-31 0 20 25.85 25.75 25.80 3,344,543,989 215.7 214.9 215.3 200.3 221.2 15,825,081 211.34 7.71%
2006-09-29 0 21 24.00 24.05 24.10 5,455,623,536 200.3 200.7 201.1 172.8 210.3 28,215,738 193.35 16.79%
2006-08-31 0 23 20.55 20.55 20.65 3,239,380,538 171.5 171.5 172.3 142.0 175.3 20,172,115 160.59 13.79%
2006-07-31 0 21 18.06 18.04 18.06 2,454,939,375 150.7 150.6 150.7 123.5 154.4 17,836,340 137.64 8.80%
2006-06-30 0 22 16.60 16.50 16.55 5,777,917,164 138.5 137.7 138.1 116.0 177.3 40,336,596 143.24 -20.19%
2006-05-30 0 20 20.80 20.85 20.90 4,067,402,541 173.6 174.0 174.4 139.0 174.4 25,761,574 157.89 24.55%
2006-04-28 0 17 16.70 16.65 16.70 2,427,341,459 139.4 139.0 139.4 121.8 141.9 18,021,223 134.69 14.78%
2006-03-31 0 23 14.55 14.45 14.60 2,541,900,010 121.4 120.6 121.8 105.2 125.2 22,280,542 114.09 8.18%
2006-02-28 0 20 13.45 13.40 13.45 2,648,773,189 112.3 111.8 112.3 94.31 118.1 25,576,632 103.56 -2.18%
2006-01-27 0 19 13.75 13.75 13.80 1,924,269,857 114.8 114.8 115.2 103.5 123.5 16,692,590 115.28 8.70%
2005-12-30 0 20 12.65 12.40 12.45 2,573,564,535 105.6 103.5 103.9 84.29 113.1 26,121,637 98.522 25.25%
2005-11-30 0 22 10.10 10.05 10.10 1,155,725,930 84.29 83.88 84.29 70.11 85.13 15,056,426 76.760 21.69%
2005-10-31 0 20 8.300 8.250 8.300 1,092,242,599 69.27 68.85 69.27 63.85 75.95 15,608,478 69.978 -1.19%
2005-09-30 0 21 8.400 8.400 8.450 1,616,606,562 70.11 70.11 70.52 56.33 75.53 24,036,375 67.257 24.44%
2005-08-31 1 23 6.750 6.750 6.800 833,778,296 56.33 56.33 56.75 50.49 59.26 14,994,388 55.606 5.47%
2005-07-29 0 20 6.400 6.400 6.450 1,265,200,956 53.41 53.41 53.83 45.48 54.67 24,856,951 50.899 10.34%
2005-06-30 0 22 5.800 5.850 5.900 876,005,478 48.41 48.82 49.24 41.73 48.82 19,717,123 44.429 13.73%
2005-05-31 0 20 5.100 5.050 5.100 522,044,826 42.56 42.15 42.56 39.23 44.23 12,438,366 41.971 9.09%
2005-04-29 0 20 4.675 4.675 4.700 1,012,281,944 39.02 39.02 39.23 34.43 41.73 26,228,068 38.595 11.31%
2005-03-31 0 21 4.200 4.200 4.225 736,168,353 35.05 35.05 35.26 32.13 35.47 22,060,818 33.370 5.66%
2005-02-28 0 15 3.975 3.975 4.000 2,041,898,777 33.17 33.17 33.38 28.38 34.84 62,799,125 32.515

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top