SANDMARTIN INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00482  2005-05-12    
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 0.075 0.073 0.080 77,160 0.075 0.073 0.080 0.070 0.075 1,053,100 0.0733 4.17%
2025-11-28 0 20 0.072 0.072 0.074 379,837 0.072 0.072 0.074 0.067 0.086 5,227,200 0.0727 0.00%
2025-10-31 0 20 0.072 0.072 0.079 579,213 0.072 0.072 0.079 0.061 0.129 6,927,400 0.0836 -19.10%
2025-09-30 22 22 - - - 0 0.089 - - - - 0 - 0.00%
2025-08-29 21 21 - - - 0 0.089 - - - - 0 - 0.00%
2025-07-31 22 22 - - - 0 0.089 - - - - 0 - 0.00%
2025-06-30 21 21 - - - 0 0.089 - - - - 0 - 0.00%
2025-05-30 20 20 - - - 0 0.089 - - - - 0 - 0.00%
2025-04-30 19 19 - - - 0 0.089 - - - - 0 - 0.00%
2025-03-31 0 21 0.089 0.072 0.089 221,342 0.089 0.072 0.089 0.072 0.102 2,480,220 0.0892 14.10%
2025-02-28 0 20 0.078 0.078 0.098 67,520 0.078 0.078 0.098 0.073 0.116 680,000 0.0993 -30.97%
2025-01-28 0 19 0.113 - 0.113 13,894 0.113 - 0.113 0.084 0.114 160,200 0.0867 46.75%
2024-12-31 0 20 0.077 0.075 0.086 174,323 0.077 0.075 0.086 0.077 0.090 1,971,600 0.0884 -19.79%
2024-11-29 0 21 0.096 0.087 0.100 180,078 0.096 0.087 0.100 0.091 0.120 1,733,400 0.1039 -4.00%
2024-10-31 0 21 0.100 0.099 0.115 132,312 0.100 0.099 0.115 0.100 0.144 999,200 0.1324 -30.07%
2024-09-30 0 19 0.143 - 0.143 63,915 0.143 - 0.143 0.127 0.146 451,000 0.1417 14.40%
2024-08-30 0 22 0.125 0.115 0.128 391,855 0.125 0.115 0.128 0.100 0.144 3,173,500 0.1235 15.74%
2024-07-31 0 22 0.108 0.105 0.125 232,597 0.108 0.105 0.125 0.105 0.161 1,568,200 0.1483 -16.28%
2024-06-28 0 19 0.129 0.129 - 78,243 0.129 0.129 - 0.104 0.161 562,220 0.1392 -20.37%
2024-05-31 0 21 0.162 0.145 0.180 1,023,290 0.162 0.145 0.180 0.151 0.194 5,820,000 0.1758 -12.43%
2024-04-30 8 20 0.185 0.153 0.185 3,906,335 0.185 0.153 0.185 0.025 0.200 36,650,670 0.1066 478.12%
2024-03-28 0 20 0.032 0.032 0.038 53,257 0.032 0.032 0.038 0.032 0.040 1,522,400 0.0350 -17.95%
2024-02-29 0 19 0.039 0.035 0.040 181,200 0.039 0.035 0.040 0.032 0.041 4,710,000 0.0385 -2.50%
2024-01-31 0 22 0.040 0.038 0.040 122,260 0.040 0.038 0.040 0.037 0.065 2,651,365 0.0461 -42.03%
2023-12-29 0 19 0.069 0.065 0.070 197,528 0.069 0.065 0.070 0.062 0.082 2,768,310 0.0714 -15.85%
2023-11-30 0 22 0.082 0.079 0.090 164,849 0.082 0.079 0.090 0.076 0.095 1,980,050 0.0833 -2.38%
2023-10-31 0 20 0.084 0.078 0.085 219,173 0.084 0.078 0.085 0.070 0.096 2,833,000 0.0774 6.33%
2023-09-29 0 19 0.079 0.073 0.081 299,803 0.079 0.073 0.081 0.072 0.115 3,307,400 0.0906 -12.22%
2023-08-31 0 23 0.090 0.090 0.099 1,022,940 0.090 0.090 0.099 0.084 0.170 8,346,000 0.1226 -36.62%
2023-07-31 0 20 0.142 0.142 - 12,351,528 0.142 0.142 - 0.116 0.400 52,880,050 0.2336 2.90%
2023-06-30 0 21 0.138 0.134 0.138 527,503 0.138 0.134 0.138 0.110 0.139 4,354,360 0.1211 13.11%
2023-05-31 0 21 0.122 0.112 0.129 898,570 0.122 0.112 0.129 0.108 0.129 7,756,364 0.1158 -5.41%
2023-04-28 0 17 0.134 0.134 0.148 299,491 0.129 0.129 0.142 0.115 0.154 2,417,974 0.1239 0.00%
2023-03-31 8 23 0.134 0.110 0.140 24,560 0.129 0.106 0.135 0.125 0.149 187,013 0.1313 -10.07%
2023-02-28 0 20 0.149 0.135 0.154 7,900 0.143 0.130 0.148 0.150 0.158 51,948 0.1521 -1.32%
2023-01-31 0 18 0.151 0.147 0.160 128,782 0.145 0.141 0.154 0.141 0.164 886,545 0.1453 -10.65%
2022-12-30 0 20 0.169 0.159 0.169 2,254,140 0.163 0.153 0.163 0.152 0.193 12,264,935 0.1838 -3.98%
2022-11-30 0 22 0.176 0.158 0.176 54,873 0.169 0.152 0.169 0.148 0.176 336,000 0.1633 2.92%
2022-10-31 0 20 0.171 0.157 0.172 1,619,510 0.165 0.151 0.166 0.145 0.167 10,708,648 0.1512 -1.16%
2022-09-30 0 21 0.173 0.160 0.172 373,177 0.167 0.154 0.166 0.149 0.183 2,272,727 0.1642 1.76%
2022-08-31 0 23 0.170 0.150 0.170 1,103,760 0.164 0.144 0.164 0.157 0.308 6,057,351 0.1822 -23.08%
2022-07-29 0 20 0.221 0.206 0.221 281,263 0.213 0.198 0.213 0.194 0.241 1,319,336 0.2132 -2.64%
2022-06-30 0 21 0.227 0.221 0.238 331,979 0.218 0.213 0.229 0.212 0.227 1,497,455 0.2217 -2.16%
2022-05-31 0 20 0.232 0.220 0.236 306,593 0.223 0.212 0.227 0.203 0.236 1,416,104 0.2165 4.98%
2022-04-29 0 18 0.221 0.208 0.245 411,163 0.213 0.200 0.236 0.201 0.239 1,903,273 0.2160 -7.14%
2022-03-31 0 23 0.238 0.213 0.247 289,762 0.229 0.205 0.238 0.229 0.279 1,157,403 0.2504 -8.46%
2022-02-28 0 17 0.260 - 0.260 235,387 0.250 - 0.250 0.221 0.250 1,008,623 0.2334 4.84%
2022-01-31 0 21 0.248 0.233 0.246 1,063,749 0.239 0.224 0.237 0.198 0.289 4,412,883 0.2411 -14.48%
2021-12-31 0 22 0.290 0.290 0.300 1,679,610 0.279 0.279 0.289 0.245 0.284 6,347,300 0.2646 0.00%
2021-11-30 0 22 0.290 0.270 0.290 3,107,486 0.279 0.260 0.279 0.260 0.318 10,973,299 0.2832 -3.33%
2021-10-29 0 18 0.300 0.295 0.305 2,075,807 0.289 0.284 0.294 0.289 0.371 6,420,217 0.3233 -18.92%
2021-09-30 0 21 0.370 0.355 0.370 2,432,797 0.356 0.342 0.356 0.337 0.375 6,831,604 0.3561 -2.63%
2021-08-31 0 22 0.380 0.365 0.385 4,052,305 0.366 0.351 0.371 0.356 0.399 10,578,806 0.3831 -7.32%
2021-07-30 0 21 0.410 0.400 0.415 13,005,919 0.395 0.385 0.399 0.298 0.428 32,756,953 0.3970 1.23%
2021-06-30 0 21 0.405 0.390 0.415 6,695,824 0.390 0.375 0.399 0.294 0.414 17,335,714 0.3862 -2.82%
2021-05-31 0 20 0.042 0.040 0.042 3,430,386 0.401 0.382 0.401 0.372 0.478 7,860,833 0.4364 0.00%
2021-04-30 0 19 0.042 0.041 0.042 421,926 0.401 0.392 0.401 0.334 0.478 1,016,084 0.4152 16.67%
2021-03-31 0 23 0.036 0.036 0.045 122,240 0.344 0.344 0.430 0.344 0.449 311,317 0.3927 -25.00%
2021-02-26 0 18 0.048 0.043 0.048 881,915 0.458 0.411 0.458 0.315 0.554 1,961,392 0.4496 45.45%
2021-01-29 0 20 0.033 0.033 0.037 487,376 0.315 0.315 0.353 0.287 0.458 1,472,192 0.3311 -5.71%
2020-12-31 0 22 0.035 0.034 0.035 193,382 0.334 0.325 0.334 0.296 0.363 593,484 0.3258 -5.41%
2020-11-30 0 21 0.037 0.034 0.037 685,160 0.353 0.325 0.353 0.325 0.516 1,903,378 0.3600 -15.91%
2020-10-30 0 18 0.044 0.042 0.047 186,938 0.420 0.401 0.449 0.382 0.478 427,417 0.4374 -12.00%
2020-09-30 0 22 0.050 0.052 0.062 3,455,534 0.478 0.497 0.592 0.248 0.573 10,232,674 0.3377 92.31%
2020-08-31 0 21 0.026 0.026 0.027 6,624,215 0.248 0.248 0.258 0.248 0.840 17,175,946 0.3857 -62.32%
2020-07-31 0 22 0.069 0.058 0.070 1,567,654 0.659 0.554 0.669 0.458 0.840 2,851,193 0.5498 43.75%
2020-06-30 0 21 0.048 0.045 0.050 1,724,204 0.458 0.430 0.478 0.430 0.563 3,535,312 0.4877 -11.11%
2020-05-29 0 20 0.054 0.053 0.054 1,064,158 0.516 0.506 0.516 0.478 0.630 1,908,823 0.5575 -8.47%
2020-04-29 0 19 0.059 0.055 0.079 1,311,934 0.563 0.525 0.754 0.487 0.573 2,519,898 0.5206 9.26%
2020-03-31 0 22 0.054 0.054 0.076 589,360 0.516 0.516 0.726 0.506 0.764 924,570 0.6374 -26.03%
2020-02-28 0 20 0.073 0.068 0.073 567,135 0.697 0.649 0.697 0.669 0.869 771,110 0.7355 -15.12%
2020-01-31 0 20 0.086 0.076 0.086 1,814,779 0.821 0.726 0.821 0.726 1.041 2,110,637 0.8598 11.69%
2019-12-31 0 20 0.077 0.077 0.082 1,578,836 0.735 0.735 0.783 0.516 0.821 2,498,537 0.6319 28.33%
2019-11-29 0 21 0.060 0.053 0.062 1,237,593 0.573 0.506 0.592 0.516 0.726 2,051,752 0.6032 -7.69%
2019-10-31 0 21 0.065 0.063 0.074 1,134,038 0.621 0.602 0.707 0.573 0.735 1,888,300 0.6006 -2.99%
2019-09-30 0 21 0.067 0.065 0.069 2,660,254 0.640 0.621 0.659 0.573 0.860 4,062,872 0.6548 -25.56%
2019-08-30 0 22 0.090 0.081 0.090 376,993 0.860 0.774 0.860 0.774 0.907 436,946 0.8628 -1.10%
2019-07-31 0 22 0.091 0.086 0.091 701,595 0.869 0.821 0.869 0.802 0.888 820,673 0.8549 -1.09%
2019-06-28 0 19 0.092 0.087 0.092 2,924,640 0.879 0.831 0.879 0.754 0.936 3,417,034 0.8559 -6.12%
2019-05-31 0 21 0.098 0.091 0.098 2,545,284 0.936 0.869 0.936 0.774 0.945 2,912,133 0.8740 0.00%
2019-04-30 0 19 0.098 0.087 0.098 1,977,476 0.936 0.831 0.936 0.697 0.955 2,508,170 0.7884 22.50%
2019-03-29 0 21 0.080 0.074 0.109 255,254 0.764 0.707 1.041 0.649 0.812 348,886 0.7316 6.67%
2019-02-28 0 17 0.075 0.068 0.080 64,452 0.716 0.649 0.764 0.611 0.754 95,096 0.6778 -6.25%
2019-01-31 0 22 0.080 0.064 0.093 483,894 0.764 0.611 0.888 0.563 0.945 734,211 0.6591 15.94%
2018-12-31 0 19 0.069 0.057 0.090 294,150 0.659 0.544 0.860 0.525 0.955 448,778 0.6554 9.52%
2018-11-30 0 22 0.063 0.061 0.065 466,242 0.602 0.583 0.621 0.573 1.041 666,360 0.6997 -4.55%
2018-10-31 0 21 0.066 0.058 0.066 725,352 0.630 0.554 0.630 0.478 0.669 1,170,843 0.6195 -8.33%
2018-09-28 0 19 0.072 0.066 0.078 635,000 0.688 0.630 0.745 0.640 0.764 899,859 0.7057 -4.00%
2018-08-31 0 23 0.075 0.073 0.075 1,584,696 0.716 0.697 0.716 0.716 1.041 2,122,364 0.7467 -10.71%
2018-07-31 0 21 0.084 0.080 0.084 685,262 0.802 0.764 0.802 0.774 0.879 824,888 0.8307 -11.58%
2018-06-29 0 20 0.095 0.087 0.095 1,635,852 0.907 0.831 0.907 0.850 1.041 1,713,336 0.9548 -7.77%
2018-05-31 0 21 0.103 0.100 0.104 4,150,185 0.984 0.955 0.993 0.678 1.031 5,380,335 0.7714 37.33%
2018-04-30 0 19 0.075 0.071 0.080 17,210,714 0.716 0.678 0.764 0.478 1.519 18,898,814 0.9107 -20.21%
2018-03-29 0 21 0.094 0.082 0.094 1,724,737 0.898 0.783 0.898 0.812 1.070 1,748,432 0.9864 -14.55%
2018-02-28 0 18 0.110 0.106 0.110 1,092,696 1.051 1.012 1.051 1.012 1.079 1,038,701 1.0520 -2.65%
2018-01-31 0 22 0.113 0.111 0.113 3,764,410 1.079 1.060 1.079 1.060 1.222 3,468,969 1.0852 -3.42%
2017-12-29 0 19 0.117 0.114 0.117 4,635,302 1.117 1.089 1.117 1.089 1.165 4,123,812 1.1240 -2.50%
2017-11-30 0 22 0.120 0.117 0.120 5,063,973 1.146 1.117 1.146 1.117 1.337 4,270,298 1.1859 -14.89%
2017-10-31 0 20 0.141 0.126 0.141 12,258,613 1.347 1.203 1.347 1.213 1.719 8,517,246 1.4393 10.16%
2017-09-29 0 21 0.128 0.126 0.128 5,166,736 1.222 1.203 1.222 1.194 1.289 4,169,150 1.2393 -4.48%
2017-08-31 0 22 0.134 0.131 0.134 3,423,631 1.280 1.251 1.280 1.232 1.299 2,740,643 1.2492 2.29%
2017-07-31 0 21 0.131 0.128 0.131 8,541,985 1.251 1.222 1.251 1.098 1.394 7,007,483 1.2190 3.15%
2017-06-30 0 22 0.127 0.127 0.128 13,211,576 1.213 1.213 1.222 1.117 1.816 8,842,571 1.4941 -31.35%
2017-05-31 0 20 0.214 0.200 0.215 2,782,525 1.767 1.651 1.775 1.412 1.841 1,767,367 1.5744 9.18%
2017-04-28 0 17 0.196 0.178 0.196 2,057,655 1.618 1.470 1.618 1.470 1.701 1,242,445 1.6561 -4.39%
2017-03-31 2 23 0.205 0.203 0.205 18,876,430 1.693 1.676 1.693 1.544 1.750 11,357,346 1.6620 2.50%
2017-02-28 0 20 0.200 0.200 0.203 5,383,584 1.651 1.651 1.676 1.569 1.709 3,250,060 1.6565 -1.48%
2017-01-27 0 19 0.203 0.203 0.205 7,316,612 1.676 1.676 1.693 1.577 1.734 4,433,133 1.6504 1.50%
2016-12-30 0 20 0.200 0.200 0.202 9,651,036 1.651 1.651 1.668 1.445 1.676 6,153,724 1.5683 9.89%
2016-11-30 0 22 0.182 0.182 0.184 24,998,734 1.503 1.503 1.519 1.445 1.759 15,699,941 1.5923 -1.62%
2016-10-31 9 19 0.185 0.185 0.188 57,255,438 1.527 1.527 1.552 1.404 2.048 32,482,016 1.7627 -22.92%
2016-09-30 0 21 0.240 0.233 0.240 60,810,331 1.982 1.924 1.982 1.907 2.436 28,392,396 2.1418 -14.29%
2016-08-31 0 22 0.280 0.275 0.280 20,673,135 2.312 2.271 2.312 2.271 2.683 8,481,546 2.4374 -12.50%
2016-07-29 0 20 0.320 0.310 0.320 25,644,250 2.642 2.560 2.642 2.477 3.055 9,241,002 2.7751 -11.11%
2016-06-30 0 21 0.360 0.355 0.360 40,520,150 2.972 2.931 2.972 2.683 3.220 13,307,876 3.0448 -7.69%
2016-05-31 0 21 0.390 0.380 0.385 73,146,415 3.220 3.137 3.179 3.137 4.376 20,201,989 3.6208 -26.42%
2016-04-29 5 20 0.530 0.510 0.530 45,896,360 4.376 4.211 4.376 4.128 5.119 9,847,557 4.6607 -13.11%
2016-03-31 0 21 0.610 0.590 0.610 183,880,010 5.036 4.871 5.036 4.541 6.523 33,483,805 5.4916 -4.69%
2016-02-29 0 18 0.640 0.640 0.650 91,175,008 5.284 5.284 5.367 4.293 5.449 19,664,929 4.6364 18.52%
2016-01-29 0 20 0.540 0.530 0.540 137,218,170 4.458 4.376 4.458 4.211 5.036 30,390,733 4.5151 1.89%
2015-12-31 0 22 0.530 0.520 0.540 137,336,069 4.376 4.293 4.458 3.592 5.202 31,919,517 4.3026 10.42%
2015-11-30 0 21 0.480 0.475 0.480 124,366,670 3.963 3.922 3.963 2.683 4.458 34,483,795 3.6065 37.14%
2015-10-30 0 20 0.350 0.340 0.345 32,649,785 2.890 2.807 2.848 2.807 3.220 10,776,829 3.0296 0.00%
2015-09-30 0 20 0.350 0.340 0.350 57,425,335 2.890 2.807 2.890 2.766 3.798 17,652,653 3.2531 -5.41%
2015-08-31 0 21 0.370 0.370 0.375 14,708,350 3.055 3.055 3.096 2.312 3.385 5,127,389 2.8686 0.00%
2015-07-31 0 22 0.370 0.370 0.380 58,602,689 3.055 3.055 3.137 1.899 3.963 19,211,008 3.0505 -17.78%
2015-06-30 0 22 0.450 0.440 0.450 232,382,118 3.715 3.633 3.715 3.426 5.780 50,271,760 4.6225 -2.17%
2015-05-29 0 19 0.460 0.455 0.460 43,276,097 3.798 3.757 3.798 3.055 4.211 12,397,535 3.4907 6.98%
2015-04-30 0 19 0.430 0.430 0.440 57,706,585 3.550 3.550 3.633 2.271 4.087 18,125,435 3.1837 43.33%
2015-03-31 0 22 0.300 0.295 0.305 8,641,034 2.477 2.436 2.518 2.436 3.220 3,183,401 2.7144 -14.29%
2015-02-27 0 18 0.350 0.345 0.350 1,277,320 2.890 2.848 2.890 2.807 3.261 425,848 2.9995 -7.89%
2015-01-30 0 21 0.380 0.375 0.380 3,402,880 3.137 3.096 3.137 3.055 3.592 1,035,068 3.2876 -1.30%
2014-12-31 0 21 0.385 0.380 0.385 5,245,878 3.179 3.137 3.179 3.096 3.798 1,454,933 3.6056 -15.38%
2014-11-28 1 20 0.455 0.455 0.465 74,154,670 3.757 3.757 3.839 3.715 5.697 15,649,435 4.7385 1.11%
2014-10-31 0 21 0.450 0.440 0.450 17,614,580 3.715 3.633 3.715 3.633 4.376 4,495,145 3.9186 -13.46%
2014-09-30 0 21 0.520 0.520 0.540 36,142,379 4.293 4.293 4.458 4.293 5.532 7,371,703 4.9029 -11.86%
2014-08-29 0 21 0.590 0.580 0.590 52,997,260 4.871 4.789 4.871 4.541 6.770 9,390,218 5.6439 -20.27%
2014-07-31 0 22 0.740 0.740 0.750 376,872,196 6.110 6.110 6.192 3.137 8.587 56,586,136 6.6602 87.34%
2014-06-30 0 20 0.395 0.360 0.395 463,500 3.261 2.972 3.261 3.014 3.426 142,434 3.2541 -1.25%
2014-05-30 0 20 0.400 0.385 0.400 499,296 3.303 3.179 3.303 3.096 3.633 150,961 3.3075 -6.98%
2014-04-30 0 20 0.430 0.410 0.430 329,060 3.550 3.385 3.550 3.385 3.715 92,921 3.5413 2.38%
2014-03-31 0 21 0.420 0.415 0.440 703,150 3.468 3.426 3.633 3.468 3.715 196,670 3.5753 -2.33%
2014-02-28 0 19 0.430 0.415 0.445 662,440 3.550 3.426 3.674 3.344 3.674 188,943 3.5060 -5.49%
2014-01-30 0 21 0.455 0.420 0.455 512,342 3.757 3.468 3.757 3.426 3.881 137,613 3.7231 0.00%
2013-12-31 0 20 0.455 0.445 0.460 8,437,445 3.757 3.674 3.798 3.674 5.119 1,938,857 4.3518 -1.09%
2013-11-29 0 21 0.460 0.445 0.460 774,826 3.798 3.674 3.798 3.509 4.087 211,277 3.6673 -4.17%
2013-10-31 0 21 0.480 0.450 0.480 564,996 3.963 3.715 3.963 3.303 4.046 155,466 3.6342 7.87%
2013-09-30 0 20 0.445 0.405 0.475 521,260 3.674 3.344 3.922 3.385 4.046 138,074 3.7752 0.00%
2013-08-30 0 21 0.445 0.415 0.450 403,782 3.674 3.426 3.715 3.385 3.881 114,674 3.5211 3.49%
2013-07-31 0 22 0.430 0.410 0.445 688,560 3.550 3.385 3.674 3.303 4.046 190,881 3.6073 -3.37%
2013-06-28 0 19 0.445 0.420 0.460 823,730 3.674 3.468 3.798 3.468 4.293 213,409 3.8599 -17.59%
2013-05-31 0 21 0.540 0.500 0.540 895,378 4.458 4.128 4.458 3.344 4.458 227,700 3.9323 22.73%
2013-04-30 0 20 0.440 0.440 0.480 879,766 3.633 3.633 3.963 3.344 4.458 221,378 3.9740 -18.52%
2013-03-28 0 20 0.540 0.500 0.540 5,144,070 4.458 4.128 4.458 4.046 5.119 1,119,365 4.5955 1.89%
2013-02-28 0 17 0.530 0.520 0.530 4,752,010 4.376 4.293 4.376 4.087 5.697 965,304 4.9228 -20.90%
2013-01-31 0 22 0.670 0.650 0.670 6,164,802 5.532 5.367 5.532 4.954 6.275 1,093,131 5.6396 0.00%
2012-12-31 0 19 0.670 0.660 0.670 3,437,346 5.532 5.449 5.532 5.119 6.110 605,465 5.6772 -4.29%
2012-11-30 0 22 0.700 0.680 0.700 10,347,346 5.780 5.614 5.780 5.614 7.348 1,662,019 6.2258 -21.35%
2012-10-31 1 20 0.890 0.850 0.890 20,808,785 7.348 7.018 7.348 5.367 8.256 2,884,556 7.2139 36.92%
2012-09-28 0 20 0.650 0.650 0.680 4,216,948 5.367 5.367 5.614 4.624 6.027 817,154 5.1605 -7.14%
2012-08-31 0 23 0.700 0.680 0.710 4,280,340 5.780 5.614 5.862 5.614 8.752 661,785 6.4679 -27.08%
2012-07-31 0 21 0.960 0.910 0.960 2,636,160 7.926 7.513 7.926 6.110 9.247 368,560 7.1526 -13.51%
2012-06-29 0 21 1.110 1.070 1.110 3,336,540 9.165 8.834 9.165 8.256 9.743 377,038 8.8493 -5.13%
2012-05-31 0 22 1.170 1.160 1.170 95,013,382 9.660 9.577 9.660 9.165 14.20 7,100,352 13.382 -31.58%
2012-04-30 0 18 1.710 1.670 1.710 93,875,320 14.12 13.79 14.12 13.38 15.60 6,392,688 14.685 -9.04%
2012-03-30 0 22 1.880 1.850 1.890 138,172,668 15.52 15.27 15.60 14.78 16.51 8,617,539 16.034 -1.57%
2012-02-29 0 21 1.910 1.860 1.910 126,551,960 15.77 15.36 15.77 14.37 16.93 8,109,089 15.606 3.80%
2012-01-31 0 18 1.840 1.790 1.840 103,755,447 15.19 14.78 15.19 14.04 16.35 6,808,851 15.238 -4.66%
2011-12-30 0 20 1.930 1.930 1.980 89,241,566 15.93 15.93 16.35 14.61 18.58 5,320,074 16.774 -10.23%
2011-11-30 0 22 2.150 2.070 2.090 84,495,580 17.75 17.09 17.26 15.69 20.81 4,516,461 18.708 -11.52%
2011-10-31 0 20 2.430 2.320 2.430 79,372,482 20.06 19.15 20.06 16.18 20.23 4,253,637 18.660 2.10%
2011-09-30 0 20 2.380 2.300 2.380 84,410,160 19.65 18.99 19.65 17.92 22.54 4,090,855 20.634 -10.19%
2011-08-31 0 23 2.650 2.560 2.650 91,645,655 21.88 21.14 21.88 20.39 27.25 3,955,701 23.168 -18.96%
2011-07-29 0 20 3.270 3.180 3.270 51,941,160 27.00 26.26 27.00 23.70 27.25 2,010,546 25.834 9.73%
2011-06-30 0 21 2.980 2.920 2.980 34,211,680 24.60 24.11 24.60 22.38 26.83 1,379,889 24.793 -9.15%
2011-05-31 0 20 3.280 3.200 3.280 77,113,220 27.08 26.42 27.08 22.62 27.25 3,080,980 25.029 17.14%
2011-04-29 0 18 2.800 2.550 2.800 38,023,200 23.12 21.05 23.12 20.39 24.27 1,694,914 22.434 6.46%
2011-03-31 0 23 2.630 2.600 2.630 46,189,940 21.71 21.47 21.71 18.66 24.77 2,100,415 21.991 -5.73%
2011-02-28 0 18 2.790 2.770 2.780 110,596,404 23.04 22.87 22.95 21.88 27.33 4,407,746 25.091 -10.00%
2011-01-31 0 21 3.100 3.060 3.100 142,037,610 25.60 25.26 25.60 21.96 29.72 5,824,043 24.388 11.11%
2010-12-31 0 22 2.790 2.750 2.790 61,779,825 23.04 22.71 23.04 14.12 23.04 3,682,266 16.778 62.21%
2010-11-30 0 22 1.720 1.660 1.720 4,391,600 14.20 13.71 14.20 12.80 18.00 266,868 16.456 -15.68%
2010-10-29 0 20 2.070 2.040 2.070 6,052,960 16.84 16.60 16.84 15.87 18.23 354,587 17.070 -1.43%
2010-09-30 0 21 2.100 2.100 2.190 1,144,720 17.09 17.09 17.82 16.03 18.31 68,582 16.691 -7.89%
2010-08-31 0 22 2.280 2.280 2.300 3,696,634 18.55 18.55 18.71 17.57 19.53 199,080 18.569 -5.00%
2010-07-30 0 21 2.400 2.390 2.400 14,365,120 19.53 19.45 19.53 17.17 21.97 717,778 20.013 5.26%
2010-06-30 0 21 2.280 2.200 2.290 5,000,200 18.55 17.90 18.63 17.57 19.45 266,217 18.782 -4.20%
2010-05-31 0 20 2.380 2.260 2.380 23,513,080 19.36 18.39 19.36 18.47 21.89 1,136,645 20.686 -7.39%
2010-04-30 0 19 2.570 2.510 2.580 36,293,920 20.91 20.42 20.99 18.79 22.62 1,742,086 20.834 8.21%
2010-03-31 0 23 2.400 2.350 2.400 44,868,028 19.32 18.92 19.32 14.49 20.45 2,566,202 17.484 27.66%
2010-02-26 0 18 1.880 1.840 1.890 21,711,300 15.14 14.81 15.22 13.69 16.26 1,436,756 15.111 -6.00%
2010-01-29 0 20 2.000 1.960 2.050 14,401,320 16.10 15.78 16.51 14.17 18.68 839,598 17.153 -12.28%
2009-12-31 0 22 2.280 2.130 2.280 93,482,460 18.36 17.15 18.36 14.90 19.97 5,123,287 18.247 16.92%
2009-11-30 0 21 1.950 1.860 1.950 14,749,110 15.70 14.98 15.70 11.57 15.94 1,014,275 14.542 32.95%
2009-10-30 0 20 1.480 1.420 1.500 3,944,120 11.81 11.33 11.97 9.096 12.21 361,444 10.912 22.31%
2009-09-30 0 22 1.210 1.180 1.220 2,815,380 9.655 9.415 9.735 7.660 9.894 315,073 8.9356 27.37%
2009-08-31 0 21 0.950 0.950 0.980 2,804,360 7.580 7.580 7.820 6.862 7.899 382,750 7.3269 10.47%
2009-07-31 0 22 0.860 0.850 0.890 1,578,420 6.862 6.782 7.101 6.383 7.181 232,608 6.7858 -1.15%
2009-06-30 0 22 0.870 0.870 0.890 8,912,640 6.942 6.942 7.101 6.862 7.820 1,218,935 7.3118 -8.42%
2009-05-29 0 19 0.950 0.930 0.950 4,779,420 7.580 7.421 7.580 7.101 8.218 635,661 7.5188 -6.86%
2009-04-30 0 20 1.020 0.980 1.020 1,452,700 8.139 7.820 8.139 7.660 8.777 176,962 8.2091 -7.27%
2009-03-31 0 22 1.100 1.060 - 1,242,600 8.777 8.458 - 8.777 9.286 137,714 9.0230 -4.66%
2009-02-27 0 20 1.160 1.100 - 1,346,940 9.206 8.730 - 8.968 9.920 143,391 9.3935 -5.69%
2009-01-30 0 18 1.230 1.150 - 1,026,220 9.762 9.127 - 9.286 10.08 105,086 9.7655 -1.60%
2008-12-31 0 21 1.250 1.120 1.250 1,508,840 9.920 8.889 9.920 8.651 10.16 159,771 9.4438 11.61%
2008-11-28 0 20 1.120 1.020 - 1,568,600 8.889 8.095 - 8.333 8.889 185,224 8.4687 4.67%
2008-10-31 0 21 1.070 1.000 - 2,347,400 8.492 7.936 - 8.095 9.603 278,213 8.4374 -11.57%
2008-09-30 0 21 1.210 1.200 1.210 1,288,480 9.603 9.524 9.603 9.603 11.90 116,426 11.067 -19.87%
2008-08-29 0 19 1.510 1.460 - 1,765,800 11.98 11.59 - 11.59 11.98 149,691 11.796 0.67%
2008-07-31 0 22 1.500 1.450 - 948,980 11.90 11.51 - 11.51 13.17 77,618 12.226 -10.18%
2008-06-30 0 20 1.670 1.650 1.670 1,454,220 13.25 13.09 13.25 13.25 13.73 107,858 13.483 -2.91%
2008-05-30 0 20 1.720 1.670 - 682,360 13.65 13.25 - 13.41 13.81 50,401 13.539 4.24%
2008-04-30 0 21 1.650 - 1.650 1,179,100 13.09 - 13.09 13.09 14.29 83,918 14.051 -7.30%
2008-03-31 0 19 1.780 1.750 - 515,040 14.13 13.89 - 13.89 14.29 36,541 14.095 -1.11%
2008-02-29 0 19 1.800 1.760 - 658,180 14.29 13.97 - 13.97 14.36 46,369 14.194 1.69%
2008-01-31 0 22 1.770 1.750 1.770 2,643,060 14.05 13.89 14.05 13.09 14.21 192,784 13.710 1.14%
2007-12-31 0 19 1.750 1.720 1.750 709,900 13.89 13.65 13.89 13.57 14.05 51,409 13.809 1.74%
2007-11-30 0 22 1.720 1.720 - 692,440 13.65 13.65 - 13.33 14.05 50,149 13.808 4.24%
2007-10-31 3 21 - - - 185,780 13.09 - - 13.09 13.73 13,860 13.404 -4.07%
2007-09-28 0 19 1.720 1.700 1.720 410,320 13.65 13.49 13.65 12.94 13.89 30,241 13.569 5.52%
2007-08-31 0 23 1.630 1.630 1.700 348,420 12.94 12.94 13.49 12.70 14.29 25,957 13.423 -10.44%
2007-07-31 0 21 1.820 1.800 - 2,124,260 14.44 14.29 - 14.44 15.79 142,887 14.867 -2.67%
2007-06-29 0 20 1.870 1.870 - 1,428,140 14.84 14.84 - 14.60 14.84 97,022 14.720 1.63%
2007-05-31 0 21 1.840 1.840 - 1,316,160 14.60 14.60 - 14.52 14.84 89,714 14.671 0.00%
2007-04-30 0 18 1.840 1.840 1.990 1,989,960 14.60 14.60 15.79 14.52 14.84 135,579 14.678 0.00%
2007-03-30 0 22 1.840 1.840 - 2,918,700 14.60 14.60 - 14.52 15.87 194,044 15.041 -7.07%
2007-02-28 0 18 1.980 1.980 - 5,579,140 15.71 15.71 - 15.71 16.51 343,483 16.243 -3.88%
2007-01-31 0 22 2.060 2.050 2.060 6,236,380 16.35 16.27 16.35 16.19 17.22 374,227 16.665 -3.29%
2006-12-29 0 19 2.130 2.120 2.130 3,112,820 16.90 16.83 16.90 15.87 17.06 189,760 16.404 6.50%
2006-11-30 0 22 2.000 1.950 2.020 911,000 15.87 15.48 16.03 14.13 16.11 58,969 15.449 5.26%
2006-10-31 0 20 1.900 1.830 1.900 295,400 15.08 14.52 15.08 15.08 15.71 19,152 15.424 -5.00%
2006-09-29 0 21 2.000 1.980 2.040 597,880 15.87 15.71 16.19 12.30 16.67 40,573 14.736 20.48%
2006-08-31 0 23 1.660 1.630 1.700 2,719,960 13.17 12.94 13.49 11.75 13.49 222,772 12.210 0.61%
2006-07-31 0 21 1.650 1.650 1.690 2,508,360 13.09 13.09 13.41 13.09 14.68 181,444 13.824 -9.34%
2006-06-30 0 22 1.820 1.820 - 4,400,840 14.44 14.44 - 9.920 14.52 343,987 12.794 34.81%
2006-05-30 0 20 1.350 1.350 1.530 3,197,450 10.71 10.71 12.14 10.71 16.67 219,748 14.551 -26.23%
2006-04-28 0 17 1.830 1.830 - 7,540,060 14.52 14.52 - 8.889 15.87 527,698 14.289 63.39%
2006-03-31 0 23 1.120 1.120 - 2,505,740 8.889 8.889 - 8.413 11.27 275,189 9.1055 -4.27%
2006-02-28 0 20 1.170 1.170 1.190 2,238,560 9.286 9.286 9.444 8.651 9.365 254,273 8.8038 5.41%
2006-01-27 0 19 1.110 1.100 1.110 4,896,320 8.809 8.730 8.809 6.270 9.127 666,553 7.3457 38.75%
2005-12-30 0 20 0.800 0.800 0.850 5,301,580 6.349 6.349 6.746 6.349 7.778 727,674 7.2857 -9.61%
2005-11-30 0 22 0.950 0.980 1.050 2,475,700 7.024 7.246 7.764 6.951 7.394 350,276 7.0679 -3.06%
2005-10-31 0 20 0.980 0.970 0.980 1,903,000 7.246 7.172 7.246 7.172 7.838 259,394 7.3363 -2.00%
2005-09-30 0 21 1.000 1.000 1.010 1,308,960 7.394 7.394 7.468 7.394 7.690 174,462 7.5028 -2.91%
2005-08-31 0 23 1.030 1.030 1.040 2,477,460 7.616 7.616 7.690 7.542 8.060 321,875 7.6970 0.98%
2005-07-29 0 20 1.020 1.010 1.040 3,673,720 7.542 7.468 7.690 7.246 7.764 493,091 7.4504 2.00%
2005-06-30 0 22 1.000 0.990 1.000 1,277,600 7.394 7.320 7.394 5.324 7.616 183,388 6.9667 -6.54%
2005-05-31 0 13 1.070 1.030 1.090 15,799,700 7.912 7.616 8.060 7.912 9.095 1,941,260 8.1389

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top