I.T LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00999  2005-03-04  2021-04-20  2021-04-30
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
2021-04-29 7 18 - - - 354,688,722 2.990 - - 2.600 3.000 119,341,207 2.9721 4.18%
2021-03-31 0 23 2.870 2.860 2.870 91,589,536 2.870 2.860 2.870 2.750 2.870 32,334,041 2.8326 2.50%
2021-02-26 0 18 2.800 2.800 2.820 69,380,703 2.800 2.800 2.820 2.790 2.890 24,491,884 2.8328 -1.06%
2021-01-29 0 20 2.830 2.820 2.830 111,314,566 2.830 2.820 2.830 2.740 2.860 40,017,592 2.7816 1.43%
2020-12-31 4 22 2.790 2.780 2.790 367,163,557 2.790 2.780 2.790 2.730 2.820 132,645,883 2.7680 43.81%
2020-11-30 1 21 1.940 1.940 1.950 97,952,280 1.940 1.940 1.950 1.040 2.010 64,720,000 1.5135 81.31%
2020-10-30 0 18 1.070 1.060 1.070 5,984,860 1.070 1.060 1.070 1.000 1.120 5,596,000 1.0695 5.94%
2020-09-30 0 22 1.010 1.010 1.040 7,465,501 1.010 1.010 1.040 0.940 1.110 7,436,297 1.0039 -4.72%
2020-08-31 0 21 1.060 1.050 1.080 11,220,617 1.060 1.050 1.080 0.900 1.120 11,024,327 1.0178 6.00%
2020-07-31 0 22 1.000 1.000 1.010 16,118,765 1.000 1.000 1.010 0.950 1.160 15,318,028 1.0523 -11.50%
2020-06-30 0 21 1.130 1.120 1.130 80,753,502 1.130 1.120 1.130 1.100 1.490 65,959,056 1.2243 -5.83%
2020-05-29 0 20 1.200 1.200 1.210 30,382,343 1.200 1.200 1.210 1.020 1.340 25,681,803 1.1830 -9.09%
2020-04-29 0 19 1.320 1.320 1.340 9,358,345 1.320 1.320 1.340 1.230 1.430 7,064,213 1.3248 -1.49%
2020-03-31 0 22 1.340 1.330 1.340 12,541,322 1.340 1.330 1.340 1.200 1.600 8,952,774 1.4008 -13.55%
2020-02-28 0 20 1.550 1.550 1.580 6,407,569 1.550 1.550 1.580 1.550 1.880 3,759,935 1.7042 -11.43%
2020-01-31 0 20 1.750 1.730 1.750 12,359,717 1.750 1.730 1.750 1.700 2.090 6,454,613 1.9149 -6.42%
2019-12-31 0 20 1.870 1.870 1.900 27,186,311 1.870 1.870 1.900 1.700 1.980 14,990,429 1.8136 -1.58%
2019-11-29 0 21 1.900 1.900 1.910 24,048,226 1.900 1.900 1.910 1.880 2.380 11,353,367 2.1182 -9.52%
2019-10-31 0 21 2.100 2.100 2.120 10,052,357 2.100 2.100 2.120 1.990 2.270 4,820,078 2.0855 -3.67%
2019-09-30 0 21 2.180 2.160 2.180 13,279,824 2.180 2.160 2.180 1.980 2.550 5,764,769 2.3036 6.86%
2019-08-30 0 22 2.040 2.040 2.050 22,923,769 2.040 2.040 2.050 1.940 2.785 9,157,140 2.5034 -23.68%
2019-07-31 0 22 2.870 2.870 2.980 26,030,486 2.673 2.673 2.775 2.542 3.073 9,358,630 2.7814 -12.77%
2019-06-28 0 19 3.290 3.260 3.290 21,866,485 3.064 3.036 3.064 3.008 3.585 6,569,173 3.3287 -14.77%
2019-05-31 0 21 3.860 3.860 3.870 21,147,852 3.595 3.595 3.604 3.315 3.753 6,032,899 3.5054 1.85%
2019-04-30 0 19 3.790 3.750 3.790 14,193,072 3.530 3.492 3.530 3.371 3.632 4,068,109 3.4889 4.41%
2019-03-29 0 21 3.630 3.630 3.640 25,893,818 3.381 3.381 3.390 3.315 3.725 7,315,079 3.5398 -4.47%
2019-02-28 0 17 3.800 3.800 3.850 18,851,404 3.539 3.539 3.585 3.539 3.977 5,052,198 3.7313 -10.38%
2019-01-31 0 22 4.240 4.240 4.270 24,533,092 3.949 3.949 3.977 3.725 4.014 6,317,350 3.8834 3.16%
2018-12-31 0 19 4.110 4.110 4.250 19,998,366 3.828 3.828 3.958 3.697 4.284 4,995,180 4.0035 -0.24%
2018-11-30 0 22 4.120 4.100 4.140 50,291,711 3.837 3.818 3.856 3.315 3.865 13,786,679 3.6478 14.76%
2018-10-31 0 21 3.590 3.570 3.610 60,568,767 3.343 3.325 3.362 3.148 3.884 17,735,825 3.4151 -14.93%
2018-09-28 0 19 4.220 4.170 4.240 46,037,590 3.930 3.884 3.949 3.539 4.033 12,377,433 3.7195 -0.94%
2018-08-31 0 23 4.260 4.250 4.290 62,346,803 3.967 3.958 3.995 3.764 4.669 14,875,825 4.1911 -14.71%
2018-07-31 0 21 5.190 5.130 5.190 94,409,979 4.652 4.598 4.652 4.392 5.028 20,074,862 4.7029 -7.32%
2018-06-29 0 20 5.600 5.590 5.600 238,032,636 5.019 5.010 5.019 4.526 5.539 46,713,158 5.0956 10.67%
2018-05-31 0 21 5.060 5.020 5.060 177,625,543 4.535 4.499 4.535 3.424 4.741 41,828,805 4.2465 32.11%
2018-04-30 0 19 3.830 3.830 3.870 55,732,850 3.433 3.433 3.468 3.235 3.755 15,812,535 3.5246 5.22%
2018-03-29 0 21 3.640 3.600 3.640 53,860,075 3.262 3.227 3.262 3.128 3.460 16,124,458 3.3403 3.12%
2018-02-28 0 18 3.530 3.500 3.530 101,884,385 3.164 3.137 3.164 2.751 3.316 32,798,188 3.1064 -2.49%
2018-01-31 0 22 3.620 3.610 3.670 115,648,056 3.244 3.235 3.289 2.976 3.504 35,194,019 3.2860 8.71%
2017-12-29 0 19 3.330 3.330 3.350 28,118,369 2.985 2.985 3.002 2.743 3.110 9,427,784 2.9825 -1.48%
2017-11-30 0 22 3.380 3.370 3.390 45,814,146 3.029 3.020 3.038 3.020 3.639 13,598,537 3.3690 -16.34%
2017-10-31 0 20 4.040 4.010 4.040 95,905,693 3.621 3.594 3.621 3.415 3.854 26,341,729 3.6408 -4.04%
2017-09-29 0 21 4.210 4.210 4.230 58,607,830 3.773 3.773 3.791 3.495 3.899 16,028,699 3.6564 2.68%
2017-08-31 0 22 4.100 4.060 4.100 57,331,025 3.675 3.639 3.675 3.103 3.944 16,056,543 3.5706 8.71%
2017-07-31 0 21 3.900 3.880 3.900 39,667,461 3.380 3.363 3.380 3.086 3.398 12,035,887 3.2958 1.30%
2017-06-30 0 22 3.850 3.810 3.850 90,301,751 3.337 3.302 3.337 2.704 3.354 31,063,285 2.9070 18.46%
2017-05-31 0 20 3.250 3.250 3.280 55,431,352 2.817 2.817 2.843 2.670 3.042 19,044,359 2.9106 -1.22%
2017-04-28 0 17 3.290 3.270 3.290 46,075,530 2.852 2.834 2.852 2.782 2.947 15,934,492 2.8916 -2.37%
2017-03-31 0 23 3.370 3.350 3.420 21,560,578 2.921 2.904 2.964 2.739 2.982 7,490,504 2.8784 0.60%
2017-02-28 0 20 3.350 3.340 3.350 25,161,411 2.904 2.895 2.904 2.661 2.921 9,058,985 2.7775 4.36%
2017-01-27 0 19 3.210 3.210 3.240 35,224,067 2.782 2.782 2.808 2.583 2.895 12,989,510 2.7117 3.55%
2016-12-30 0 20 3.100 3.090 3.150 70,456,733 2.687 2.678 2.730 2.609 3.016 25,048,615 2.8128 0.32%
2016-11-30 0 22 3.090 3.160 3.180 101,847,978 2.678 2.739 2.756 2.410 2.817 39,197,942 2.5983 8.04%
2016-10-31 0 19 2.860 2.860 2.900 66,115,430 2.479 2.479 2.514 2.193 2.730 26,682,054 2.4779 13.49%
2016-09-30 0 21 2.520 2.490 2.530 52,934,207 2.184 2.158 2.193 2.072 2.444 23,973,485 2.2080 -3.08%
2016-08-31 0 22 2.600 2.600 2.650 32,638,652 2.254 2.254 2.297 1.917 2.444 14,649,883 2.2279 13.07%
2016-07-29 0 20 2.370 2.320 2.380 6,120,928 1.993 1.951 2.001 1.892 2.018 3,138,928 1.9500 3.04%
2016-06-30 0 21 2.300 2.270 2.300 28,032,320 1.934 1.909 1.934 1.816 2.170 14,185,882 1.9761 -10.85%
2016-05-31 0 21 2.580 2.580 2.590 38,092,746 2.170 2.170 2.178 1.522 2.170 20,459,609 1.8619 34.37%
2016-04-29 0 20 1.920 1.920 1.970 7,177,215 1.615 1.615 1.657 1.531 1.724 4,409,730 1.6276 2.67%
2016-03-31 0 21 1.870 1.870 1.890 9,609,691 1.573 1.573 1.589 1.531 1.766 5,974,502 1.6085 -0.53%
2016-02-29 0 18 1.880 1.880 1.930 13,617,845 1.581 1.581 1.623 1.514 1.665 8,755,717 1.5553 0.00%
2016-01-29 0 20 1.880 1.870 1.890 13,090,105 1.581 1.573 1.589 1.522 1.816 7,623,857 1.7170 -8.74%
2015-12-31 0 22 2.060 2.060 2.090 13,505,134 1.732 1.732 1.758 1.648 1.985 7,619,249 1.7725 -8.44%
2015-11-30 0 21 2.250 2.210 2.280 25,796,094 1.892 1.858 1.917 1.858 2.144 12,598,301 2.0476 -5.46%
2015-10-30 0 20 2.380 2.370 2.390 29,162,668 2.001 1.993 2.010 1.665 2.220 15,281,447 1.9084 17.82%
2015-09-30 0 20 2.020 1.980 2.020 13,257,000 1.699 1.665 1.699 1.598 1.926 7,644,426 1.7342 -3.35%
2015-08-31 0 21 2.090 2.070 2.090 25,103,742 1.758 1.741 1.758 1.556 2.117 13,950,517 1.7995 -16.01%
2015-07-31 0 22 2.600 2.550 2.620 25,646,822 2.092 2.052 2.109 1.891 2.334 12,301,638 2.0848 -10.65%
2015-06-30 0 22 2.910 2.900 2.920 36,490,191 2.342 2.334 2.350 2.173 2.575 15,421,749 2.3662 -4.28%
2015-05-29 0 19 3.040 3.000 3.040 35,843,715 2.447 2.414 2.447 2.342 2.785 14,092,714 2.5434 -3.80%
2015-04-30 0 19 3.160 3.050 3.180 84,110,686 2.543 2.455 2.559 2.012 2.897 34,233,673 2.4570 22.48%
2015-03-31 0 22 2.580 2.540 2.600 52,476,373 2.076 2.044 2.092 1.698 2.302 26,613,817 1.9718 20.00%
2015-02-27 0 18 2.150 2.150 2.170 53,110,508 1.730 1.730 1.746 1.602 1.932 29,301,527 1.8126 8.04%
2015-01-30 0 21 1.990 1.990 2.000 11,877,253 1.602 1.602 1.610 1.594 1.843 7,011,269 1.6940 -10.76%
2014-12-31 0 21 2.240 2.220 2.240 28,866,861 1.795 1.779 1.795 1.715 1.923 15,696,163 1.8391 -1.32%
2014-11-28 0 20 2.270 2.260 2.270 35,514,963 1.819 1.811 1.819 1.803 1.963 18,895,562 1.8795 -2.58%
2014-10-31 0 21 2.330 2.320 2.330 49,901,295 1.867 1.859 1.867 1.843 2.139 24,815,121 2.0109 -10.73%
2014-09-30 0 21 2.610 2.560 2.630 59,613,845 2.091 2.051 2.107 1.971 2.291 27,569,258 2.1623 -0.76%
2014-08-29 0 21 2.630 2.620 2.670 50,522,970 2.107 2.099 2.139 1.971 2.315 23,235,907 2.1743 -8.36%
2014-07-31 0 22 2.870 2.850 2.870 57,087,351 2.299 2.283 2.299 2.057 2.364 25,707,632 2.2206 9.30%
2014-06-30 0 20 2.720 2.710 2.720 99,196,608 2.104 2.096 2.104 1.934 2.282 46,993,305 2.1109 6.67%
2014-05-30 0 20 2.550 2.530 2.550 111,502,219 1.972 1.957 1.972 1.508 1.996 61,962,383 1.7995 21.43%
2014-04-30 0 20 2.100 2.080 2.100 28,940,162 1.624 1.609 1.624 1.539 1.655 18,162,585 1.5934 2.94%
2014-03-31 0 21 2.040 2.040 2.060 52,007,798 1.578 1.578 1.593 1.547 1.756 31,753,768 1.6378 -10.92%
2014-02-28 0 19 2.290 2.280 2.300 125,409,341 1.771 1.764 1.779 1.485 1.895 72,200,518 1.7370 16.24%
2014-01-30 0 21 1.970 1.970 1.980 77,085,791 1.524 1.524 1.532 1.423 1.624 50,051,194 1.5401 -1.50%
2013-12-31 0 20 2.000 2.000 2.010 56,018,302 1.547 1.547 1.555 1.524 1.810 33,491,176 1.6726 -12.28%
2013-11-29 0 21 2.280 2.270 2.290 61,330,518 1.764 1.756 1.771 1.671 1.825 35,020,610 1.7513 -3.39%
2013-10-31 0 21 2.360 2.350 2.360 183,762,531 1.825 1.818 1.825 1.748 2.042 96,024,463 1.9137 -4.07%
2013-09-30 0 20 2.460 2.450 2.470 123,151,432 1.903 1.895 1.911 1.632 2.003 67,802,467 1.8163 12.33%
2013-08-30 0 21 2.190 2.180 2.190 159,021,942 1.694 1.686 1.694 1.624 1.872 92,438,699 1.7203 5.29%
2013-07-31 0 22 2.080 2.070 2.080 82,333,862 1.609 1.601 1.609 1.586 2.305 43,645,381 1.8864 -24.91%
2013-06-28 0 19 2.770 2.760 2.780 29,805,103 2.143 2.135 2.150 2.066 2.426 13,125,337 2.2708 -11.97%
2013-05-31 0 21 3.180 3.150 3.190 129,414,916 2.434 2.411 2.441 2.135 2.633 52,793,510 2.4513 11.97%
2013-04-30 0 20 2.840 2.840 2.850 66,425,422 2.174 2.174 2.181 2.158 2.526 28,138,915 2.3606 -10.13%
2013-03-28 0 20 3.160 3.160 3.180 63,542,724 2.418 2.418 2.434 2.411 2.556 25,801,145 2.4628 -5.11%
2013-02-28 0 17 3.330 3.320 3.330 63,198,139 2.549 2.541 2.549 2.487 2.671 24,520,664 2.5773 -1.19%
2013-01-31 0 22 3.370 3.360 3.370 386,349,669 2.579 2.572 2.579 2.472 3.169 133,717,338 2.8893 4.33%
2012-12-31 0 19 3.230 3.220 3.230 79,287,439 2.472 2.464 2.472 2.426 2.579 31,766,456 2.4959 0.62%
2012-11-30 0 22 3.210 3.210 3.220 124,210,972 2.457 2.457 2.464 2.319 2.579 50,205,031 2.4741 4.22%
2012-10-31 0 20 3.080 3.070 3.080 131,053,241 2.357 2.350 2.357 2.311 2.610 52,542,470 2.4942 -6.38%
2012-09-28 0 20 3.290 3.290 3.300 181,252,220 2.518 2.518 2.526 2.418 2.824 69,909,447 2.5927 -9.62%
2012-08-31 0 23 3.640 3.600 3.650 220,112,343 2.786 2.755 2.794 2.387 2.862 82,267,811 2.6756 15.66%
2012-07-31 0 21 3.260 3.250 3.260 103,633,503 2.409 2.401 2.409 2.261 2.564 43,083,094 2.4054 -2.69%
2012-06-29 0 21 3.350 3.350 3.360 354,210,234 2.475 2.475 2.483 2.172 2.586 150,469,696 2.3540 -4.56%
2012-05-31 0 22 3.510 3.500 3.510 328,632,228 2.593 2.586 2.593 2.305 3.074 126,792,771 2.5919 -13.97%
2012-04-30 0 18 4.080 4.060 4.080 177,962,833 3.015 3.000 3.015 2.955 3.465 56,105,035 3.1720 -9.93%
2012-03-30 0 22 4.530 4.550 4.580 295,009,967 3.347 3.362 3.384 3.340 3.983 80,315,602 3.6731 -12.55%
2012-02-29 0 21 5.180 5.170 5.180 635,607,069 3.827 3.820 3.827 3.251 4.049 171,525,897 3.7056 16.40%
2012-01-31 0 18 4.450 4.430 4.450 251,369,302 3.288 3.273 3.288 3.059 3.547 74,860,331 3.3578 3.97%
2011-12-30 0 20 4.280 4.250 4.290 160,325,289 3.162 3.140 3.170 3.074 3.473 48,837,592 3.2828 -3.28%
2011-11-30 0 22 4.450 4.440 4.460 537,227,262 3.270 3.262 3.277 3.101 3.718 156,880,271 3.4244 -9.92%
2011-10-31 0 20 4.940 4.930 4.940 1,428,123,243 3.630 3.622 3.630 2.829 4.232 396,999,112 3.5973 0.82%
2011-09-30 0 20 4.900 4.900 4.910 679,032,829 3.600 3.600 3.607 3.101 5.363 164,770,075 4.1211 -31.47%
2011-08-31 0 23 7.150 7.140 7.150 847,581,799 5.253 5.246 5.253 4.394 5.812 168,900,303 5.0182 -6.66%
2011-07-29 0 20 7.660 7.640 7.650 778,942,971 5.628 5.613 5.621 5.147 5.966 140,314,269 5.5514 2.70%
2011-06-30 0 21 7.560 7.570 7.580 1,715,352,509 5.480 5.487 5.495 4.820 5.799 319,260,538 5.3729 2.86%
2011-05-31 0 20 7.350 7.350 7.360 1,014,384,521 5.328 5.328 5.335 4.262 5.357 212,009,097 4.7846 17.60%
2011-04-29 0 18 6.250 6.240 6.250 954,516,929 4.530 4.523 4.530 3.777 5.132 205,112,440 4.6536 19.27%
2011-03-31 0 23 5.240 5.210 5.280 502,878,354 3.798 3.777 3.827 3.197 3.994 136,012,908 3.6973 8.49%
2011-02-28 0 18 4.830 4.790 4.840 409,921,938 3.501 3.472 3.508 3.131 4.306 106,583,216 3.8460 -8.52%
2011-01-31 0 21 5.280 5.280 5.290 540,597,273 3.827 3.827 3.835 3.733 4.806 127,986,417 4.2239 -10.36%
2010-12-31 0 22 5.890 5.850 5.890 871,043,029 4.270 4.241 4.270 4.001 5.357 188,584,083 4.6189 -17.62%
2010-11-30 0 22 7.150 7.100 7.160 1,729,042,433 5.183 5.147 5.190 4.480 5.925 333,551,968 5.1837 9.95%
2010-10-29 0 20 6.540 6.530 6.540 1,138,221,470 4.714 4.707 4.714 3.316 5.190 268,788,887 4.2346 23.16%
2010-09-30 0 21 5.310 5.310 5.320 973,337,270 3.827 3.827 3.835 2.898 3.871 304,488,656 3.1966 27.34%
2010-08-31 0 22 4.170 4.160 4.170 827,570,695 3.006 2.998 3.006 1.845 3.121 340,368,924 2.4314 49.46%
2010-07-30 0 21 2.790 2.780 2.790 348,081,680 2.011 2.004 2.011 1.572 2.025 192,814,893 1.8053 13.00%
2010-06-30 0 21 2.570 2.570 2.580 846,331,198 1.780 1.780 1.787 0.900 1.980 531,740,583 1.5916 94.70%
2010-05-31 0 20 1.320 1.310 1.320 23,788,022 0.914 0.907 0.914 0.699 0.921 29,998,067 0.7930 4.76%
2010-04-30 0 19 1.260 1.260 1.270 19,312,640 0.872 0.872 0.879 0.866 0.997 20,538,105 0.9403 -7.35%
2010-03-31 0 23 1.360 1.360 1.380 64,306,420 0.942 0.942 0.956 0.914 1.025 65,891,191 0.9759 -2.86%
2010-02-26 0 18 1.400 1.390 1.400 29,395,920 0.969 0.962 0.969 0.879 1.039 31,242,932 0.9409 6.87%
2010-01-29 0 20 1.310 1.300 1.310 47,002,750 0.907 0.900 0.907 0.866 1.115 47,280,316 0.9941 -13.25%
2009-12-31 0 22 1.510 1.500 1.540 115,914,400 1.046 1.039 1.066 0.734 1.073 133,749,326 0.8667 36.04%
2009-11-30 0 21 1.110 1.110 1.140 136,877,026 0.769 0.769 0.789 0.526 0.817 217,519,101 0.6293 40.51%
2009-10-30 0 20 0.790 0.780 0.790 32,038,642 0.547 0.540 0.547 0.519 0.589 57,754,508 0.5547 1.28%
2009-09-30 0 22 0.780 0.780 0.800 30,138,011 0.540 0.540 0.554 0.519 0.623 52,054,725 0.5790 1.30%
2009-08-31 0 21 0.770 0.760 0.770 31,986,400 0.533 0.526 0.533 0.485 0.596 59,219,177 0.5401 -3.75%
2009-07-31 0 22 0.800 0.800 0.810 53,362,700 0.554 0.554 0.561 0.485 0.672 94,372,892 0.5654 8.11%
2009-06-30 0 22 0.740 0.740 0.760 201,981,705 0.512 0.512 0.526 0.457 0.637 374,077,091 0.5399 12.12%
2009-05-29 0 19 0.660 0.660 0.670 114,271,620 0.457 0.457 0.464 0.381 0.533 253,657,834 0.4505 22.22%
2009-04-30 0 20 0.540 0.540 0.550 23,938,140 0.374 0.374 0.381 0.294 0.492 59,713,080 0.4009 27.06%
2009-03-31 0 22 0.425 0.425 0.445 7,321,213 0.294 0.294 0.308 0.263 0.315 25,488,075 0.2872 6.25%
2009-02-27 0 20 0.400 0.395 0.400 3,181,820 0.277 0.274 0.277 0.270 0.315 10,808,085 0.2944 -10.11%
2009-01-30 0 18 0.445 0.445 0.450 5,493,435 0.308 0.308 0.312 0.287 0.381 16,589,053 0.3311 -8.25%
2008-12-31 0 21 0.485 0.480 0.485 21,619,029 0.336 0.332 0.336 0.253 0.402 71,912,496 0.3006 31.08%
2008-11-28 0 20 0.370 0.365 0.370 36,015,730 0.256 0.253 0.256 0.222 0.332 132,849,615 0.2711 4.23%
2008-10-31 0 21 0.355 0.355 0.375 42,795,980 0.246 0.246 0.260 0.208 0.692 124,902,409 0.3426 -61.83%
2008-09-30 0 21 0.930 0.920 0.930 42,839,441 0.644 0.637 0.644 0.575 0.831 59,378,074 0.7215 -22.50%
2008-08-29 0 19 1.200 1.180 1.200 47,957,218 0.831 0.817 0.831 0.789 1.233 51,465,488 0.9318 -32.58%
2008-07-31 0 22 1.780 1.730 1.780 21,447,139 1.233 1.198 1.233 1.101 1.350 17,863,523 1.2006 -8.25%
2008-06-30 0 20 1.940 1.930 1.950 32,053,000 1.343 1.336 1.350 1.316 1.652 21,755,166 1.4734 -14.18%
2008-05-30 0 20 2.350 2.340 2.360 197,467,590 1.565 1.559 1.572 1.499 1.972 116,634,715 1.6930 2.17%
2008-04-30 0 21 2.300 2.300 2.310 62,010,040 1.532 1.532 1.539 1.412 1.565 41,546,369 1.4926 5.99%
2008-03-31 0 19 2.170 2.150 2.170 50,338,054 1.445 1.432 1.445 1.199 1.585 35,261,565 1.4276 -9.21%
2008-02-29 0 19 2.390 2.380 2.390 122,799,580 1.592 1.585 1.592 1.405 1.698 79,208,652 1.5503 -4.02%
2008-01-31 0 22 2.490 2.490 2.520 176,325,338 1.658 1.658 1.678 1.332 1.952 107,077,990 1.6467 -14.14%
2007-12-31 0 19 2.900 2.890 2.910 214,569,150 1.932 1.925 1.938 1.665 2.118 111,245,238 1.9288 13.73%
2007-11-30 0 22 2.550 2.530 2.550 262,201,898 1.698 1.685 1.698 1.459 1.898 156,148,005 1.6792 16.40%
2007-10-31 1 21 2.210 2.180 2.210 164,242,416 1.459 1.439 1.459 1.175 1.486 123,334,706 1.3317 24.16%
2007-09-28 0 19 1.780 1.770 1.780 52,608,400 1.175 1.169 1.175 1.030 1.386 42,918,830 1.2258 13.38%
2007-08-31 0 23 1.570 1.570 1.580 39,631,520 1.037 1.037 1.043 0.885 1.320 35,554,652 1.1147 -21.50%
2007-07-31 0 21 2.000 2.000 2.010 69,545,498 1.320 1.320 1.327 1.008 1.334 61,732,953 1.1266 20.32%
2007-06-29 0 20 1.710 1.700 1.720 150,699,660 1.097 1.091 1.104 0.898 1.213 144,676,288 1.0416 14.00%
2007-05-31 0 21 1.500 1.500 1.510 107,162,520 0.963 0.963 0.969 0.821 0.995 119,691,910 0.8953 12.78%
2007-04-30 0 18 1.330 1.320 1.330 27,684,796 0.854 0.847 0.854 0.828 0.931 31,054,205 0.8915 -5.67%
2007-03-30 0 22 1.410 1.410 1.430 43,637,300 0.905 0.905 0.918 0.802 1.027 48,050,655 0.9082 -7.84%
2007-02-28 0 18 1.530 1.470 1.530 118,122,565 0.982 0.943 0.982 0.873 1.014 125,133,798 0.9440 12.50%
2007-01-31 0 22 1.360 1.350 1.370 74,011,106 0.873 0.866 0.879 0.789 0.905 86,758,560 0.8531 6.25%
2006-12-29 0 19 1.280 1.280 1.300 31,630,580 0.821 0.821 0.834 0.815 0.892 37,691,982 0.8392 -6.57%
2006-11-30 0 22 1.370 1.360 1.370 91,433,140 0.879 0.873 0.879 0.834 1.059 102,907,370 0.8885 -13.29%
2006-10-31 0 20 1.580 1.580 1.590 36,201,298 1.014 1.014 1.020 0.969 1.065 35,719,347 1.0135 -1.25%
2006-09-29 0 21 1.600 1.600 1.630 52,882,160 1.027 1.027 1.046 0.866 1.059 55,850,823 0.9468 13.48%
2006-08-31 0 23 1.410 1.390 1.410 25,475,620 0.905 0.892 0.905 0.834 0.937 28,729,424 0.8867 6.02%
2006-07-31 0 21 1.330 1.330 1.340 35,364,760 0.854 0.854 0.860 0.723 0.860 43,946,975 0.8047 16.02%
2006-06-30 0 22 1.190 1.180 1.190 32,124,880 0.736 0.730 0.736 0.699 0.853 42,603,063 0.7541 -9.85%
2006-05-30 0 20 1.320 1.310 1.320 41,345,120 0.816 0.810 0.816 0.723 0.866 51,854,753 0.7973 -0.75%
2006-04-28 0 17 1.330 1.330 1.370 50,922,890 0.822 0.822 0.847 0.748 0.934 59,854,554 0.8508 5.56%
2006-03-31 0 23 1.260 1.240 1.260 35,030,500 0.779 0.767 0.779 0.767 0.927 41,090,767 0.8525 -16.00%
2006-02-28 0 20 1.500 1.480 1.500 96,756,356 0.927 0.915 0.927 0.711 0.946 115,836,984 0.8353 29.31%
2006-01-27 0 19 1.160 1.150 1.160 123,375,702 0.717 0.711 0.717 0.618 0.791 176,535,835 0.6989 13.73%
2005-12-30 0 20 1.020 1.020 1.030 38,101,110 0.631 0.631 0.637 0.618 0.668 59,854,554 0.6366 -3.77%
2005-11-30 0 22 1.060 1.060 1.070 62,204,872 0.655 0.655 0.662 0.581 0.754 96,044,513 0.6477 2.91%
2005-10-31 0 20 1.030 1.020 1.030 56,986,120 0.637 0.631 0.637 0.581 1.057 75,292,907 0.7569 -39.77%
2005-09-30 0 21 1.710 1.700 1.710 82,042,794 1.057 1.051 1.057 0.927 1.107 80,640,125 1.0174 -3.93%
2005-08-31 0 23 1.780 1.770 1.780 88,436,080 1.101 1.094 1.101 1.094 1.218 76,429,259 1.1571 -2.60%
2005-07-29 0 20 1.870 1.870 1.880 42,758,960 1.130 1.130 1.136 1.124 1.202 36,459,839 1.1728 -5.56%
2005-06-30 0 22 1.980 1.980 1.990 64,204,448 1.196 1.196 1.202 1.172 1.254 53,081,844 1.2095 -1.00%
2005-05-31 0 20 2.000 1.990 2.000 159,461,451 1.208 1.202 1.208 1.063 1.284 136,921,764 1.1646 -3.61%
2005-04-29 0 20 2.075 2.050 2.075 194,840,540 1.254 1.239 1.254 1.239 1.420 145,877,422 1.3356 -3.49%
2005-03-31 0 18 2.150 2.125 2.150 1,152,046,988 1.299 1.284 1.299 1.208 1.541 828,435,592 1.3906

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top