China Shenhua Energy Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01088  2005-06-15    
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 38.86 38.84 38.86 8,340,074,848 38.86 38.84 38.86 38.20 41.00 212,064,800 39.328 -2.41%
2025-11-28 0 20 39.82 39.80 39.82 9,865,572,108 39.82 39.80 39.82 39.44 43.84 238,433,789 41.377 -1.58%
2025-10-31 0 20 40.46 40.44 40.46 11,524,600,473 40.46 40.44 40.46 36.07 43.22 292,822,495 39.357 11.63%
2025-09-30 0 22 37.20 37.18 37.20 11,270,869,895 36.25 36.23 36.25 33.58 37.98 312,363,971 36.082 6.65%
2025-08-29 0 21 34.88 34.86 34.88 13,826,465,607 33.99 33.97 33.99 31.65 37.45 395,473,147 34.962 2.44%
2025-07-31 0 22 34.05 34.00 34.05 12,581,254,685 33.18 33.13 33.18 29.77 35.08 389,073,095 32.336 11.82%
2025-06-30 0 21 30.45 30.45 30.50 14,965,480,993 29.67 29.67 29.72 28.81 32.07 487,712,746 30.685 -1.06%
2025-05-30 0 20 33.15 33.15 33.25 14,554,795,467 29.99 29.99 30.08 26.28 30.71 504,493,770 28.850 13.53%
2025-04-30 0 19 29.20 29.15 29.20 18,450,598,848 26.41 26.37 26.41 26.32 29.67 665,207,133 27.737 -7.45%
2025-03-31 0 21 31.55 31.55 31.60 13,574,179,791 28.54 28.54 28.59 26.60 29.67 478,641,869 28.360 6.41%
2025-02-28 0 20 29.65 29.65 29.75 15,404,513,309 26.82 26.82 26.91 25.60 28.81 566,704,352 27.183 -5.42%
2025-01-28 0 19 31.35 31.30 31.35 11,352,433,287 28.36 28.31 28.36 27.27 30.30 400,823,828 28.323 -6.70%
2024-12-31 0 20 33.60 33.55 33.60 15,023,394,459 30.39 30.35 30.39 28.45 32.38 495,375,723 30.327 4.35%
2024-11-29 0 21 32.20 32.15 32.20 12,157,068,455 29.13 29.08 29.13 28.59 31.66 405,602,054 29.973 -4.31%
2024-10-31 0 21 33.65 33.65 33.75 16,292,201,904 30.44 30.44 30.53 29.31 33.79 522,620,981 31.174 -3.99%
2024-09-30 0 19 35.05 35.05 35.10 14,464,030,418 31.71 31.71 31.75 25.69 32.84 487,019,387 29.699 4.01%
2024-08-30 0 22 33.70 33.65 33.70 9,678,641,626 30.48 30.44 30.48 27.36 31.48 328,434,701 29.469 3.53%
2024-07-31 0 22 32.55 32.50 32.55 14,202,686,415 29.44 29.40 29.44 28.68 34.65 455,621,613 31.172 -9.46%
2024-06-28 0 19 35.95 35.90 35.95 16,890,946,649 32.52 32.47 32.52 31.62 34.51 510,758,087 33.070 1.07%
2024-05-31 0 21 37.95 37.90 37.95 15,220,680,965 32.18 32.13 32.18 27.43 32.81 497,901,894 30.570 16.06%
2024-04-30 0 20 32.70 32.65 32.70 11,673,624,283 27.72 27.68 27.72 25.90 28.32 426,683,302 27.359 6.34%
2024-03-28 0 20 30.75 30.75 30.80 13,795,597,137 26.07 26.07 26.11 24.67 27.09 534,542,308 25.808 1.65%
2024-02-29 0 19 30.25 30.25 30.30 9,226,147,247 25.65 25.65 25.69 24.71 27.60 355,689,094 25.939 2.37%
2024-01-31 0 22 29.55 29.50 29.55 12,597,128,895 25.05 25.01 25.05 22.30 25.56 524,737,390 24.007 10.47%
2023-12-29 0 19 26.75 26.70 26.75 7,052,273,997 22.68 22.64 22.68 20.64 22.76 328,767,683 21.451 4.70%
2023-11-30 0 22 25.55 25.50 25.55 5,170,041,876 21.66 21.62 21.66 19.84 21.75 246,866,354 20.943 6.46%
2023-10-31 0 20 24.00 23.95 24.00 4,329,830,725 20.35 20.31 20.35 20.14 21.49 208,622,728 20.754 -5.51%
2023-09-29 0 19 25.40 25.40 25.45 7,877,956,785 21.54 21.54 21.58 19.71 21.70 380,997,597 20.677 11.16%
2023-08-31 0 23 22.85 22.85 22.95 5,635,311,788 19.37 19.37 19.46 18.19 19.92 296,351,805 19.016 -1.93%
2023-07-31 0 20 23.30 23.30 23.35 5,128,012,122 19.75 19.75 19.80 19.20 20.77 257,573,594 19.909 -2.71%
2023-06-30 0 21 23.95 23.95 24.00 12,078,346,687 20.31 20.31 20.35 18.32 20.56 618,128,606 19.540 8.80%
2023-05-31 0 21 24.75 24.75 24.80 12,880,245,448 18.66 18.66 18.70 18.36 21.64 634,092,807 20.313 -4.81%
2023-04-28 0 17 26.00 26.00 26.05 8,747,378,982 19.61 19.61 19.64 18.06 19.68 462,716,625 18.904 5.26%
2023-03-31 0 23 24.70 24.70 24.75 14,964,881,510 18.63 18.63 18.66 17.91 19.72 800,188,307 18.702 4.66%
2023-02-28 0 20 23.60 23.60 23.65 8,853,906,657 17.80 17.80 17.83 17.27 18.55 493,912,630 17.926 -3.08%
2023-01-31 0 18 24.35 24.30 24.35 8,575,135,564 18.36 18.32 18.36 16.89 19.04 475,615,701 18.030 7.98%
2022-12-30 0 20 22.55 22.55 22.60 9,762,467,022 17.00 17.00 17.04 16.74 18.47 567,646,957 17.198 -6.04%
2022-11-30 0 22 24.00 24.00 24.05 13,114,564,522 18.10 18.10 18.14 15.61 18.14 774,358,817 16.936 16.22%
2022-10-31 0 20 20.65 20.60 20.65 10,517,794,685 15.57 15.53 15.57 15.46 18.36 608,145,055 17.295 -11.94%
2022-09-30 0 21 23.45 23.35 23.45 12,860,994,340 17.68 17.61 17.68 17.08 19.98 688,354,646 18.684 -5.06%
2022-08-31 0 23 24.70 24.65 24.70 10,067,448,489 18.63 18.59 18.63 15.99 19.57 563,196,098 17.876 11.51%
2022-07-29 0 20 22.15 22.10 22.15 6,964,681,217 16.70 16.66 16.70 16.02 17.61 416,021,076 16.741 -1.56%
2022-06-30 0 21 22.50 22.45 22.50 15,041,105,711 16.97 16.93 16.97 15.68 18.37 879,620,755 17.100 -2.70%
2022-05-31 0 20 26.25 26.20 26.25 10,629,133,149 17.44 17.40 17.44 15.18 17.80 637,042,890 16.685 3.75%
2022-04-29 0 18 25.30 25.30 25.35 10,455,777,813 16.81 16.81 16.84 15.48 17.64 625,172,151 16.725 0.80%
2022-03-31 0 23 25.10 25.10 25.20 18,915,174,008 16.67 16.67 16.74 12.09 17.21 1,287,247,911 14.694 16.74%
2022-02-28 0 17 21.50 21.50 21.55 9,968,458,639 14.28 14.28 14.32 12.87 15.15 701,176,070 14.217 12.68%
2022-01-31 0 21 19.08 19.08 19.18 9,550,572,559 12.67 12.67 12.74 12.09 14.25 729,873,842 13.085 4.38%
2021-12-31 0 22 18.28 18.28 18.34 10,081,725,548 12.14 12.14 12.18 10.70 13.02 830,779,659 12.135 13.12%
2021-11-30 0 22 16.16 16.16 16.20 5,695,548,691 10.73 10.73 10.76 10.46 11.33 521,692,510 10.917 -3.58%
2021-10-29 0 18 16.76 16.76 16.80 12,249,848,354 11.13 11.13 11.16 10.67 12.86 1,032,957,141 11.859 -8.01%
2021-09-30 0 21 18.22 18.20 18.22 14,120,719,758 12.10 12.09 12.10 10.96 12.86 1,187,820,740 11.888 5.81%
2021-08-31 0 22 17.22 17.22 17.24 6,276,178,925 11.44 11.44 11.45 9.499 11.44 605,936,180 10.358 17.14%
2021-07-30 0 21 14.70 14.70 14.72 6,095,309,751 9.765 9.765 9.778 9.526 10.39 611,375,071 9.9698 -3.42%
2021-06-30 0 21 15.22 15.20 15.22 7,426,437,228 10.11 10.10 10.11 9.707 10.39 736,390,909 10.085 -0.94%
2021-05-31 0 20 17.58 17.56 17.58 7,684,959,437 10.21 10.20 10.21 9.324 10.64 766,159,208 10.030 8.52%
2021-04-30 0 19 16.20 16.20 16.22 6,212,592,552 9.405 9.405 9.417 9.185 9.754 658,501,916 9.4344 1.12%
2021-03-31 0 23 16.02 16.00 16.02 10,380,559,589 9.301 9.289 9.301 8.256 9.463 1,183,749,550 8.7692 8.68%
2021-02-26 0 18 14.74 14.74 14.76 7,528,982,704 8.558 8.558 8.569 7.919 9.289 882,324,585 8.5331 2.50%
2021-01-29 0 20 14.38 14.38 14.44 8,692,080,519 8.349 8.349 8.384 8.244 9.475 980,755,647 8.8626 -1.51%
2020-12-31 0 22 14.60 14.60 14.64 9,968,924,555 8.477 8.477 8.500 8.140 8.964 1,163,880,648 8.5652 -2.54%
2020-11-30 0 21 14.98 14.98 15.00 9,012,465,674 8.697 8.697 8.709 7.745 9.115 1,061,495,625 8.4903 11.79%
2020-10-30 0 18 13.40 13.38 13.40 5,311,126,716 7.780 7.768 7.780 7.687 8.291 664,781,094 7.9893 -3.60%
2020-09-30 0 22 13.90 13.90 13.92 8,205,780,489 8.070 8.070 8.082 7.466 8.186 1,052,556,027 7.7961 7.42%
2020-08-31 0 21 12.94 12.92 12.94 5,744,740,170 7.513 7.501 7.513 7.211 7.884 769,547,477 7.4651 0.15%
2020-07-31 0 22 12.92 12.90 12.92 7,040,658,335 7.501 7.490 7.501 7.118 8.302 901,266,891 7.8120 6.60%
2020-06-30 0 21 12.12 12.12 12.14 6,241,383,802 7.037 7.037 7.048 6.932 7.826 842,248,130 7.4104 -5.51%
2020-05-29 0 20 14.16 14.14 14.16 6,003,051,404 7.447 7.436 7.447 6.837 7.499 838,067,990 7.1630 2.16%
2020-04-29 0 19 13.86 13.86 13.88 5,144,428,389 7.289 7.289 7.300 7.110 7.752 693,212,815 7.4211 -6.10%
2020-03-31 0 22 14.76 14.74 14.76 11,125,032,632 7.762 7.752 7.762 6.290 7.920 1,550,842,902 7.1735 9.17%
2020-02-28 0 20 13.52 13.52 13.54 7,374,155,961 7.110 7.110 7.121 7.079 7.741 994,505,649 7.4149 -1.60%
2020-01-31 0 20 13.74 13.74 13.80 6,511,233,291 7.226 7.226 7.258 7.226 8.877 796,497,394 8.1748 -15.60%
2019-12-31 0 20 16.28 16.28 16.32 5,062,854,537 8.562 8.562 8.583 7.878 8.720 614,785,588 8.2352 7.39%
2019-11-29 0 21 15.16 15.16 15.18 6,503,133,923 7.973 7.973 7.983 7.847 8.562 794,771,785 8.1824 -4.89%
2019-10-31 0 21 15.94 15.94 15.96 5,124,373,811 8.383 8.383 8.393 7.973 8.478 619,464,017 8.2723 1.27%
2019-09-30 0 21 15.74 15.72 15.74 5,718,923,287 8.278 8.267 8.278 8.088 9.035 666,106,910 8.5856 2.74%
2019-08-30 0 22 15.32 15.30 15.32 5,043,098,413 8.057 8.046 8.057 7.710 8.383 628,039,722 8.0299 -1.79%
2019-07-31 0 22 15.60 15.56 15.60 3,796,532,671 8.204 8.183 8.204 8.131 8.825 445,913,192 8.5141 -4.65%
2019-06-28 0 19 16.36 16.36 16.38 6,593,574,306 8.604 8.604 8.614 7.838 8.751 796,514,633 8.2780 8.00%
2019-05-31 0 21 16.10 16.08 16.10 5,401,608,696 7.966 7.956 7.966 7.917 8.748 653,072,640 8.2711 -7.15%
2019-04-30 0 19 17.34 17.32 17.34 6,151,609,102 8.580 8.570 8.580 8.530 9.055 695,432,534 8.8457 -3.13%
2019-03-29 0 21 17.90 17.88 17.90 7,370,559,801 8.857 8.847 8.857 8.639 9.857 792,983,625 9.2947 -7.54%
2019-02-28 0 17 19.36 19.36 19.38 5,783,089,502 9.579 9.579 9.589 9.391 10.09 597,788,019 9.6741 -2.22%
2019-01-31 0 22 19.80 19.78 19.80 6,888,543,518 9.797 9.787 9.797 8.135 9.970 745,518,212 9.2399 15.38%
2018-12-31 0 19 17.16 17.16 17.18 5,518,893,685 8.491 8.491 8.501 8.382 9.194 628,095,185 8.7867 -1.27%
2018-11-30 0 22 17.38 17.38 17.46 8,505,270,046 8.600 8.600 8.639 8.491 9.639 937,939,690 9.0680 -2.14%
2018-10-31 0 21 17.76 17.76 17.78 9,070,522,286 8.788 8.788 8.798 8.362 9.391 1,016,306,064 8.9250 -0.67%
2018-09-28 0 19 17.88 17.88 17.90 6,397,651,458 8.847 8.847 8.857 7.937 9.243 747,407,247 8.5598 2.17%
2018-08-31 0 23 17.50 17.48 17.50 7,166,092,965 8.659 8.649 8.659 7.966 8.996 837,263,481 8.5589 -1.13%
2018-07-31 0 21 17.70 17.68 17.70 9,303,886,250 8.758 8.748 8.758 8.016 9.243 1,075,722,011 8.6490 -4.94%
2018-06-29 0 20 18.62 18.62 18.64 10,123,328,033 9.213 9.213 9.223 8.907 10.19 1,045,623,829 9.6816 -3.64%
2018-05-31 0 21 20.50 20.50 20.55 11,839,109,770 9.561 9.561 9.584 8.638 10.33 1,258,675,913 9.4060 5.34%
2018-04-30 0 19 19.46 19.46 19.48 7,826,953,563 9.076 9.076 9.085 8.703 9.654 854,986,436 9.1545 -0.21%
2018-03-29 0 21 19.50 19.50 19.52 10,570,576,612 9.095 9.095 9.104 8.861 10.52 1,087,467,453 9.7204 -12.36%
2018-02-28 0 18 22.25 22.20 22.25 12,778,296,201 10.38 10.35 10.38 9.654 12.01 1,186,081,318 10.774 -8.62%
2018-01-31 0 22 24.35 24.35 24.45 14,697,297,649 11.36 11.36 11.40 9.468 11.96 1,378,141,405 10.665 20.25%
2017-12-29 0 19 20.25 20.25 20.30 6,225,655,737 9.444 9.444 9.468 8.694 9.561 681,977,439 9.1288 5.36%
2017-11-30 0 22 19.22 19.20 19.22 9,149,042,099 8.964 8.955 8.964 8.638 9.491 1,006,457,638 9.0903 3.11%
2017-10-31 0 20 18.64 18.64 18.66 5,946,047,867 8.694 8.694 8.703 8.516 9.328 669,609,413 8.8799 1.53%
2017-09-29 0 21 18.36 18.36 18.38 8,541,879,342 8.563 8.563 8.572 8.507 9.841 956,573,254 8.9297 -8.88%
2017-08-31 0 22 20.15 20.15 20.20 11,507,930,268 9.398 9.398 9.421 8.516 9.701 1,262,140,199 9.1178 3.55%
2017-07-31 0 21 19.46 19.44 19.46 8,931,424,192 9.076 9.067 9.076 7.863 9.160 1,058,863,729 8.4349 11.97%
2017-06-30 0 22 17.38 17.38 17.40 11,072,349,567 8.106 8.106 8.115 7.266 8.246 1,443,427,658 7.6709 10.62%
2017-05-31 0 20 18.98 18.98 19.00 9,191,941,145 7.328 7.328 7.336 6.795 7.521 1,282,854,287 7.1652 4.63%
2017-04-28 0 17 18.14 18.14 18.16 5,897,242,668 7.004 7.004 7.011 6.764 7.204 842,936,880 6.9961 0.55%
2017-03-31 0 23 18.04 18.04 18.06 11,538,358,197 6.965 6.965 6.973 5.915 7.637 1,687,016,046 6.8395 11.08%
2017-02-28 0 20 16.24 16.24 16.26 6,908,625,239 6.270 6.270 6.278 6.077 6.525 1,097,501,584 6.2949 -1.81%
2017-01-27 0 19 16.54 16.54 16.56 5,932,668,622 6.386 6.386 6.394 5.552 6.448 969,702,683 6.1180 13.29%
2016-12-30 0 20 14.60 14.60 14.62 6,479,670,609 5.637 5.637 5.645 5.444 6.347 1,094,583,029 5.9198 -9.09%
2016-11-30 0 22 16.06 16.06 16.08 11,758,357,993 6.201 6.201 6.208 6.023 6.834 1,830,764,543 6.4226 -0.50%
2016-10-31 0 19 16.14 16.14 16.16 6,849,529,434 6.231 6.231 6.239 5.791 6.517 1,107,343,078 6.1856 6.46%
2016-09-30 0 21 15.16 15.16 15.20 6,623,735,056 5.853 5.853 5.869 5.382 6.162 1,156,058,872 5.7296 8.75%
2016-08-31 0 22 13.94 13.94 13.96 5,778,947,839 5.382 5.382 5.390 5.181 5.992 1,044,118,472 5.5348 -5.94%
2016-07-29 0 20 14.82 14.82 14.84 7,194,956,226 5.722 5.722 5.730 5.189 5.977 1,275,274,362 5.6419 3.93%
2016-06-30 0 21 14.26 14.24 14.28 6,054,020,472 5.506 5.498 5.513 4.491 5.575 1,210,035,236 5.0032 18.82%
2016-05-31 0 21 12.34 12.32 12.38 4,670,253,946 4.633 4.626 4.648 4.280 4.926 1,020,983,106 4.5743 -5.95%
2016-04-29 0 20 13.12 13.12 13.16 5,242,777,141 4.926 4.926 4.941 4.280 5.204 1,085,253,240 4.8309 7.54%
2016-03-31 0 21 12.20 12.16 12.22 4,994,286,128 4.581 4.566 4.588 4.085 4.979 1,070,743,047 4.6643 11.72%
2016-02-29 0 18 10.92 10.92 10.94 2,944,729,363 4.100 4.100 4.108 3.950 4.386 700,510,074 4.2037 -6.02%
2016-01-29 0 20 11.62 11.62 11.66 5,685,800,419 4.363 4.363 4.378 3.800 4.521 1,361,115,419 4.1773 -4.60%
2015-12-31 0 22 12.18 12.12 12.18 3,948,597,439 4.573 4.551 4.573 4.235 4.821 871,959,497 4.5284 0.66%
2015-11-30 0 21 12.10 12.12 12.16 4,532,945,865 4.543 4.551 4.566 4.468 5.249 942,106,920 4.8115 -7.77%
2015-10-30 0 20 13.12 13.08 13.12 4,980,524,716 4.926 4.911 4.926 4.498 5.542 982,527,754 5.0691 10.81%
2015-09-30 0 20 11.84 11.84 11.86 5,201,375,178 4.446 4.446 4.453 4.243 5.159 1,097,483,884 4.7394 -11.90%
2015-08-31 0 21 13.44 13.40 13.44 6,293,061,468 5.046 5.031 5.046 4.633 5.993 1,178,351,595 5.3406 -8.94%
2015-07-31 0 22 14.76 14.74 14.80 7,548,918,046 5.542 5.535 5.557 5.399 6.578 1,286,220,514 5.8691 -16.52%
2015-06-30 0 22 17.68 17.62 17.68 13,521,803,583 6.638 6.616 6.638 6.308 7.641 1,914,479,022 7.0629 -2.77%
2015-05-29 0 19 19.06 19.08 19.10 8,675,141,615 6.828 6.835 6.842 6.749 7.505 1,243,428,731 6.9768 -5.41%
2015-04-30 0 19 20.15 20.05 20.10 13,925,775,808 7.218 7.182 7.200 7.021 8.060 1,869,107,099 7.4505 1.77%
2015-03-31 0 22 19.80 19.78 19.82 7,297,082,176 7.093 7.085 7.100 6.670 7.397 1,045,817,740 6.9774 -2.46%
2015-02-27 0 18 20.30 20.30 20.35 5,717,900,416 7.272 7.272 7.290 7.057 7.809 777,671,726 7.3526 -4.47%
2015-01-30 0 21 21.25 21.25 21.30 7,741,040,671 7.612 7.612 7.630 7.451 8.740 967,587,339 8.0004 -7.41%
2014-12-31 0 21 22.95 22.85 22.95 10,396,250,426 8.221 8.185 8.221 7.558 8.669 1,265,660,904 8.2141 4.08%
2014-11-28 0 20 22.05 21.95 22.05 6,995,135,519 7.899 7.863 7.899 7.143 7.970 923,177,288 7.5772 0.92%
2014-10-31 0 21 21.85 21.80 21.85 7,189,800,663 7.827 7.809 7.827 7.290 7.934 940,513,103 7.6446 0.92%
2014-09-30 0 21 21.65 21.65 21.70 8,249,274,542 7.755 7.755 7.773 7.666 8.525 1,023,715,844 8.0582 -3.13%
2014-08-29 0 21 22.35 22.30 22.40 7,039,759,333 8.006 7.988 8.024 7.952 8.651 846,387,089 8.3174 -2.83%
2014-07-31 0 22 23.00 23.05 23.10 7,663,456,315 8.239 8.257 8.275 7.361 8.400 980,673,440 7.8145 8.05%
2014-06-30 0 20 22.40 22.40 22.50 5,149,104,140 7.625 7.625 7.659 7.251 7.812 685,998,297 7.5060 5.41%
2014-05-30 0 20 21.25 21.20 21.25 6,421,192,272 7.233 7.216 7.233 6.978 7.506 891,970,873 7.1989 1.19%
2014-04-30 0 20 21.00 20.95 21.10 7,255,905,204 7.148 7.131 7.182 7.063 7.982 967,533,155 7.4994 -6.25%
2014-03-31 0 21 22.40 22.30 22.40 7,289,943,285 7.625 7.591 7.625 6.508 7.642 1,044,696,033 6.9781 6.16%
2014-02-28 0 19 21.10 21.10 21.15 5,984,223,617 7.182 7.182 7.199 6.508 7.319 848,309,084 7.0543 5.24%
2014-01-30 0 21 20.05 20.00 20.05 6,809,536,864 6.825 6.808 6.825 6.651 8.425 919,532,445 7.4054 -18.00%
2013-12-31 0 20 24.45 24.45 24.50 6,543,867,273 8.323 8.323 8.340 7.931 9.140 773,406,271 8.4611 -7.03%
2013-11-29 0 21 26.30 26.25 26.30 10,351,508,334 8.953 8.935 8.953 7.948 9.191 1,212,025,988 8.5407 11.44%
2013-10-31 0 21 23.60 23.60 23.70 9,653,153,556 8.033 8.033 8.067 7.846 8.493 1,188,585,185 8.1215 0.00%
2013-09-30 0 20 23.60 23.60 23.65 10,017,680,262 8.033 8.033 8.050 7.914 9.259 1,158,302,076 8.6486 -2.07%
2013-08-30 0 21 24.10 24.05 24.10 10,139,707,787 8.204 8.187 8.204 7.353 8.748 1,236,408,010 8.2009 7.59%
2013-07-31 0 22 22.40 22.35 22.40 11,154,949,182 7.625 7.608 7.625 6.161 8.067 1,542,980,657 7.2295 13.13%
2013-06-28 0 19 19.80 19.70 19.78 9,927,455,042 6.740 6.706 6.733 6.611 8.396 1,341,106,746 7.4024 -17.68%
2013-05-31 0 21 25.45 25.45 25.55 9,011,747,116 8.187 8.187 8.219 8.107 9.072 1,046,411,957 8.6120 -7.29%
2013-04-30 0 20 27.45 27.35 27.45 11,937,768,819 8.831 8.799 8.831 8.010 9.281 1,385,630,844 8.6154 -2.66%
2013-03-28 0 20 28.20 28.20 28.25 10,475,458,479 9.072 9.072 9.088 8.959 9.667 1,128,630,266 9.2816 -4.08%
2013-02-28 0 17 29.40 29.35 29.40 11,453,132,085 9.458 9.442 9.458 8.911 10.79 1,177,521,908 9.7265 -11.84%
2013-01-31 0 22 33.35 33.20 33.40 11,326,591,255 10.73 10.68 10.74 10.33 11.40 1,053,617,146 10.750 -1.77%
2012-12-31 0 19 33.95 33.85 34.00 9,272,793,451 10.92 10.89 10.94 9.828 11.00 884,204,451 10.487 6.93%
2012-11-30 0 22 31.75 31.65 31.85 9,437,043,905 10.21 10.18 10.25 9.748 11.02 921,520,825 10.241 -3.79%
2012-10-31 0 20 33.00 32.90 33.00 8,934,155,807 10.62 10.58 10.62 9.555 10.83 870,337,487 10.265 9.63%
2012-09-28 0 20 30.10 30.00 30.05 10,283,711,037 9.683 9.651 9.667 8.493 10.28 1,080,362,591 9.5188 6.55%
2012-08-31 0 23 28.25 28.20 28.25 8,175,910,278 9.088 9.072 9.088 9.072 9.908 854,008,368 9.5736 -2.92%
2012-07-31 0 21 29.10 28.95 29.05 10,605,060,726 9.361 9.313 9.345 8.638 9.587 1,157,422,849 9.1627 7.58%
2012-06-29 0 21 27.05 27.00 27.05 10,333,499,985 8.702 8.686 8.702 7.769 9.072 1,222,577,866 8.4522 -1.10%
2012-05-31 0 22 27.35 27.30 27.45 9,909,343,350 8.799 8.782 8.831 8.379 10.85 1,067,768,157 9.2804 -17.40%
2012-04-30 0 18 34.45 34.40 34.45 6,683,319,850 10.65 10.64 10.65 9.956 10.67 647,199,941 10.327 5.19%
2012-03-30 0 22 32.75 32.65 32.75 11,839,314,308 10.13 10.10 10.13 9.940 11.21 1,117,636,898 10.593 -8.65%
2012-02-29 0 21 35.85 35.75 35.85 12,095,946,374 11.08 11.05 11.08 10.47 11.27 1,110,365,067 10.894 5.13%
2012-01-31 0 18 34.10 34.05 34.10 10,628,375,644 10.54 10.53 10.54 10.08 11.10 996,915,919 10.661 1.19%
2011-12-30 0 20 33.70 33.60 33.75 8,120,472,777 10.42 10.39 10.44 9.616 11.07 774,722,647 10.482 3.22%
2011-11-30 0 22 32.65 32.70 32.80 9,660,247,724 10.10 10.11 10.14 9.832 11.61 897,536,408 10.763 -9.81%
2011-10-31 0 20 36.20 36.20 36.25 13,737,276,518 11.19 11.19 11.21 8.379 11.75 1,374,446,997 9.9948 16.59%
2011-09-30 0 20 31.05 31.00 31.05 13,436,930,225 9.600 9.585 9.600 9.477 11.63 1,297,316,849 10.357 -13.99%
2011-08-31 0 23 36.10 36.00 36.10 16,861,939,786 11.16 11.13 11.16 9.338 12.41 1,584,581,874 10.641 -7.79%
2011-07-29 0 20 39.15 39.15 39.20 9,983,890,855 12.10 12.10 12.12 11.29 12.43 836,749,147 11.932 5.53%
2011-06-30 0 21 37.10 37.10 37.20 14,143,510,268 11.47 11.47 11.50 10.44 11.98 1,273,827,507 11.103 -4.01%
2011-05-31 0 20 38.65 38.55 38.75 12,565,094,559 11.95 11.92 11.98 10.39 12.00 1,139,105,275 11.031 6.62%
2011-04-29 0 18 36.25 36.25 36.30 15,613,155,291 11.21 11.21 11.22 10.62 11.75 1,403,316,284 11.126 1.41%
2011-03-31 0 23 36.65 36.55 36.60 17,534,171,914 11.05 11.02 11.04 9.575 11.13 1,697,276,693 10.331 13.47%
2011-02-28 0 18 32.30 32.25 32.30 11,465,711,498 9.741 9.725 9.741 8.745 9.921 1,210,872,714 9.4690 2.05%
2011-01-31 0 21 31.65 31.60 31.65 10,310,211,818 9.544 9.529 9.544 9.333 10.60 1,033,117,475 9.9797 -2.91%
2010-12-31 0 22 32.60 32.55 32.60 13,541,057,422 9.831 9.816 9.831 8.911 10.13 1,422,043,344 9.5223 -0.15%
2010-11-30 0 22 32.65 32.60 32.80 14,036,019,313 9.846 9.831 9.891 9.756 11.41 1,329,373,573 10.558 -5.36%
2010-10-29 0 20 34.50 34.55 34.60 15,507,465,777 10.40 10.42 10.43 9.786 11.19 1,466,779,094 10.572 7.48%
2010-09-30 0 21 32.10 32.10 32.20 11,149,368,731 9.680 9.680 9.710 8.504 9.741 1,213,578,983 9.1872 13.23%
2010-08-31 0 22 28.35 28.25 28.35 13,881,288,066 8.549 8.519 8.549 8.383 9.529 1,576,923,391 8.8028 -5.18%
2010-07-30 0 21 29.90 29.90 29.95 10,297,622,740 9.017 9.017 9.032 8.172 9.560 1,167,169,422 8.8227 4.91%
2010-06-30 0 21 28.50 28.50 28.55 11,257,145,003 8.595 8.595 8.610 8.293 9.801 1,236,094,918 9.1070 -9.24%
2010-05-31 0 20 31.40 31.20 31.40 13,451,649,610 9.469 9.409 9.469 8.459 10.06 1,464,191,188 9.1871 -5.84%
2010-04-30 0 19 34.00 33.95 34.05 12,947,881,511 10.06 10.04 10.07 9.716 11.02 1,243,281,499 10.414 1.34%
2010-03-31 0 23 33.55 33.45 33.50 14,006,313,167 9.923 9.893 9.908 9.124 10.50 1,419,267,212 9.8687 0.45%
2010-02-26 0 18 33.40 33.25 33.30 9,443,345,574 9.878 9.834 9.849 9.050 10.20 975,988,455 9.6757 0.00%
2010-01-29 0 20 33.40 32.95 33.00 20,854,006,427 9.878 9.745 9.760 9.657 12.42 1,894,459,358 11.008 -12.11%
2009-12-31 0 22 38.00 37.95 38.00 11,217,739,662 11.24 11.22 11.24 10.81 11.65 998,832,497 11.231 0.26%
2009-11-30 0 21 37.90 37.80 37.85 12,880,849,393 11.21 11.18 11.19 10.29 11.86 1,146,113,358 11.239 6.16%
2009-10-30 0 20 35.70 35.65 35.85 11,687,533,440 10.56 10.54 10.60 9.553 10.81 1,131,503,039 10.329 5.47%
2009-09-30 0 22 33.85 33.80 33.85 11,523,534,168 10.01 9.997 10.01 8.932 10.88 1,155,782,705 9.9703 8.32%
2009-08-31 0 21 31.25 31.40 31.50 15,554,789,746 9.243 9.287 9.317 8.636 10.26 1,656,700,768 9.3890 -1.26%
2009-07-31 0 22 31.65 31.85 31.90 15,507,400,117 9.361 9.420 9.435 7.261 9.967 1,805,802,382 8.5875 10.86%
2009-06-30 0 22 28.55 28.35 28.40 14,932,502,177 8.444 8.385 8.400 7.128 8.799 1,896,048,849 7.8756 10.87%
2009-05-29 0 19 25.75 25.75 25.80 11,811,066,736 7.616 7.616 7.631 6.477 7.749 1,647,185,585 7.1705 21.30%
2009-04-30 0 20 21.75 21.85 21.90 12,102,824,020 6.278 6.307 6.322 4.855 6.654 2,037,680,888 5.9395 24.57%
2009-03-31 0 22 17.46 17.44 17.46 11,973,610,320 5.040 5.034 5.040 3.868 5.473 2,611,551,969 4.5849 13.38%
2009-02-27 0 20 15.40 15.40 15.52 9,987,605,741 4.445 4.445 4.480 4.428 5.525 2,001,595,562 4.9898 -9.41%
2009-01-30 0 18 17.00 16.80 17.00 9,531,854,282 4.907 4.849 4.907 4.191 5.612 1,981,489,800 4.8104 3.66%
2008-12-31 0 21 16.40 16.32 16.40 11,440,064,049 4.734 4.711 4.734 3.787 5.450 2,422,474,811 4.7225 13.10%
2008-11-28 0 20 14.50 14.48 14.50 14,267,866,677 4.186 4.180 4.186 2.944 4.728 3,720,885,936 3.8345 3.57%
2008-10-31 0 21 14.00 13.98 14.00 18,984,096,377 4.041 4.035 4.041 2.283 5.664 4,920,378,126 3.8583 -24.32%
2008-09-30 0 21 18.50 18.48 18.50 19,131,515,020 5.340 5.334 5.340 4.699 7.880 3,128,948,212 6.1144 -31.48%
2008-08-29 0 19 27.00 26.95 27.00 13,979,013,298 7.794 7.779 7.794 6.625 8.487 1,908,942,212 7.3229 -7.53%
2008-07-31 0 22 29.20 29.15 29.20 16,229,665,219 8.429 8.414 8.429 8.010 9.482 1,871,020,562 8.6742 -4.58%
2008-06-30 0 20 30.60 30.50 30.60 16,632,244,004 8.833 8.804 8.833 8.487 10.56 1,770,251,755 9.3954 -12.07%
2008-05-30 0 20 34.80 34.80 34.95 23,442,913,060 10.05 10.05 10.09 9.208 10.71 2,325,986,214 10.079 -2.79%
2008-04-30 0 21 35.80 35.75 35.80 29,980,086,009 10.33 10.32 10.33 8.526 11.32 2,968,013,396 10.101 16.91%
2008-03-31 0 19 31.10 31.00 31.05 23,819,587,887 8.839 8.811 8.825 8.058 11.65 2,500,859,301 9.5246 -23.77%
2008-02-29 0 19 40.80 40.75 40.80 16,155,152,147 11.60 11.58 11.60 11.00 12.29 1,391,226,188 11.612 2.00%
2008-01-31 0 22 40.00 40.00 40.05 35,748,717,324 11.37 11.37 11.38 10.43 14.07 2,899,074,053 12.331 -14.16%
2007-12-31 0 19 46.60 46.55 46.85 24,743,764,622 13.24 13.23 13.32 12.28 14.21 1,833,756,003 13.493 0.98%
2007-11-30 0 22 46.15 46.10 46.20 34,493,306,122 13.12 13.10 13.13 11.37 14.05 2,735,049,631 12.612 -4.09%
2007-10-31 0 21 49.15 49.15 49.20 66,449,860,243 13.68 13.68 13.69 11.91 16.12 4,790,120,724 13.872 5.25%
2007-09-28 0 19 46.70 46.65 46.80 21,230,578,293 12.99 12.98 13.02 9.043 13.19 1,926,700,507 11.019 38.17%
2007-08-31 0 23 33.80 33.70 33.80 22,448,400,556 9.405 9.377 9.405 5.927 9.586 2,737,409,374 8.2006 7.30%
2007-07-31 0 21 31.50 31.40 31.50 17,446,010,741 8.765 8.737 8.765 7.874 9.154 2,041,944,629 8.5438 15.38%
2007-06-29 0 20 27.30 27.05 27.25 15,321,547,524 7.596 7.527 7.582 6.539 8.000 2,126,058,126 7.2066 19.21%
2007-05-31 0 21 22.90 22.90 22.95 11,437,085,312 6.372 6.372 6.386 5.398 6.483 1,908,702,838 5.9921 17.20%
2007-04-30 0 18 19.54 19.52 19.60 7,506,300,950 5.437 5.431 5.454 5.173 5.802 1,368,643,702 5.4845 5.22%
2007-03-30 0 22 18.90 18.88 18.90 9,025,408,977 5.167 5.162 5.167 4.812 5.824 1,689,052,912 5.3435 -4.74%
2007-02-28 0 18 19.84 19.82 19.84 7,163,873,502 5.424 5.419 5.424 5.195 6.138 1,291,948,245 5.5450 3.87%
2007-01-31 0 22 19.10 19.08 19.12 10,086,999,524 5.222 5.217 5.228 4.626 5.947 1,906,172,193 5.2918 2.03%
2006-12-29 0 19 18.72 18.72 18.76 6,090,765,071 5.118 5.118 5.129 4.101 5.162 1,321,818,503 4.6079 24.47%
2006-11-30 0 22 15.04 15.00 15.02 5,543,992,969 4.112 4.101 4.107 3.653 4.347 1,386,478,534 3.9986 9.94%
2006-10-31 0 20 13.68 13.68 13.74 5,916,100,130 3.740 3.740 3.757 3.204 3.910 1,657,060,633 3.5702 9.09%
2006-09-29 0 21 12.54 12.52 12.54 4,678,278,245 3.429 3.423 3.429 3.423 3.850 1,310,432,414 3.5700 -8.87%
2006-08-31 0 23 13.76 13.74 13.76 3,660,584,772 3.762 3.757 3.762 3.615 4.025 953,116,887 3.8406 -1.57%
2006-07-31 0 21 13.98 13.96 13.98 3,387,714,544 3.822 3.817 3.822 3.664 4.074 870,920,555 3.8898 -2.58%
2006-06-30 0 22 14.35 14.25 14.30 4,606,928,903 3.923 3.896 3.910 3.172 3.992 1,298,125,632 3.5489 7.89%
2006-05-30 0 20 13.30 13.25 13.30 4,921,024,845 3.636 3.623 3.636 3.500 4.607 1,247,649,703 3.9442 -5.34%
2006-04-28 0 17 14.05 14.00 14.05 6,494,742,996 3.841 3.828 3.841 3.568 4.156 1,701,614,693 3.8168 3.85%
2006-03-31 0 23 13.65 13.60 13.65 5,937,371,744 3.699 3.685 3.699 3.116 3.834 1,735,633,802 3.4209 15.68%
2006-02-28 0 20 11.80 11.75 11.80 5,823,091,134 3.198 3.184 3.198 2.791 3.198 1,937,697,042 3.0052 14.56%
2006-01-27 0 19 10.30 10.25 10.30 4,385,274,353 2.791 2.778 2.791 2.276 2.791 1,717,253,536 2.5537 20.47%
2005-12-30 0 20 8.550 8.500 8.550 2,380,817,675 2.317 2.303 2.317 2.209 2.385 1,039,346,768 2.2907 -1.16%
2005-11-30 0 22 8.650 8.650 8.700 2,861,079,313 2.344 2.344 2.358 2.154 2.398 1,253,442,465 2.2826 1.76%
2005-10-31 0 20 8.500 8.500 8.550 3,668,930,873 2.303 2.303 2.317 2.249 2.493 1,544,884,802 2.3749 -6.59%
2005-09-30 0 21 9.100 9.050 9.150 5,040,652,043 2.466 2.452 2.480 2.222 2.493 2,112,216,857 2.3864 5.20%
2005-08-31 0 23 8.650 8.600 8.650 6,623,412,606 2.344 2.330 2.344 2.222 2.520 2,767,926,835 2.3929 4.85%
2005-07-29 0 20 8.250 8.250 8.300 5,586,609,130 2.236 2.236 2.249 1.978 2.249 2,665,747,306 2.0957 10.00%
2005-06-30 0 12 7.500 7.500 7.550 6,557,777,717 2.032 2.032 2.046 1.965 2.087 3,226,249,682 2.0326

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top