Hong Kong Economic Times Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00423  2005-08-03    
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 0.740 0.730 0.750 2,988,520 0.740 0.730 0.750 0.730 0.819 3,980,975 0.7507 -7.50%
2025-11-28 0 20 0.830 0.830 0.850 919,040 0.800 0.800 0.819 0.771 0.819 1,162,000 0.7909 2.47%
2025-10-31 0 20 0.810 0.810 0.820 486,320 0.781 0.781 0.790 0.781 0.810 614,200 0.7918 0.00%
2025-09-30 0 22 0.810 0.810 0.830 4,275,980 0.781 0.781 0.800 0.752 0.877 5,245,600 0.8152 -1.22%
2025-08-29 0 21 0.820 0.800 0.820 3,825,120 0.790 0.771 0.790 0.744 0.810 4,978,184 0.7684 6.25%
2025-07-31 0 22 0.820 0.810 0.820 2,494,500 0.744 0.735 0.744 0.708 0.771 3,406,242 0.7323 2.50%
2025-06-30 0 21 0.800 0.790 0.800 3,566,920 0.726 0.717 0.726 0.653 0.771 4,942,909 0.7216 11.11%
2025-05-30 0 20 0.720 0.720 0.740 1,170,780 0.653 0.653 0.671 0.644 0.689 1,768,159 0.6621 1.41%
2025-04-30 0 19 0.710 0.710 0.730 2,387,200 0.644 0.644 0.662 0.608 0.680 3,761,197 0.6347 -2.74%
2025-03-31 0 21 0.730 0.730 0.750 1,510,971 0.662 0.662 0.680 0.653 0.708 2,249,121 0.6718 -3.95%
2025-02-28 0 20 0.760 0.760 0.770 1,174,180 0.689 0.689 0.699 0.662 0.717 1,726,270 0.6802 -1.30%
2025-01-28 0 19 0.770 0.740 0.770 480,732 0.699 0.671 0.699 0.671 0.708 705,519 0.6814 4.05%
2024-12-31 0 20 0.740 0.740 0.750 1,021,660 0.671 0.671 0.680 0.663 0.726 1,499,011 0.6816 -2.58%
2024-11-29 0 21 0.790 0.790 0.800 1,921,320 0.689 0.689 0.698 0.680 0.741 2,728,521 0.7042 -7.06%
2024-10-31 0 21 0.850 0.850 0.870 2,735,160 0.741 0.741 0.759 0.707 0.785 3,638,793 0.7517 -1.16%
2024-09-30 0 19 0.860 0.840 0.860 1,758,440 0.750 0.733 0.750 0.680 0.750 2,476,305 0.7101 8.86%
2024-08-30 0 22 0.790 0.780 0.800 3,737,140 0.689 0.680 0.698 0.672 0.715 5,442,436 0.6867 -0.20%
2024-07-31 0 22 0.860 0.850 0.860 6,469,740 0.690 0.682 0.690 0.674 0.715 9,383,690 0.6895 -4.44%
2024-06-28 0 19 0.900 0.880 0.900 3,339,320 0.723 0.707 0.723 0.690 0.771 4,600,923 0.7258 -3.23%
2024-05-31 0 21 0.930 0.920 0.940 2,499,000 0.747 0.739 0.755 0.715 0.747 3,422,668 0.7301 2.20%
2024-04-30 0 20 0.910 0.890 0.920 1,140,651 0.731 0.715 0.739 0.674 0.739 1,620,910 0.7037 2.25%
2024-03-28 0 20 0.890 0.880 0.890 1,117,960 0.715 0.707 0.715 0.690 0.763 1,546,926 0.7227 -1.11%
2024-02-29 0 19 0.900 0.890 0.930 7,202,140 0.723 0.715 0.747 0.650 0.803 9,979,045 0.7217 9.76%
2024-01-31 0 22 0.820 0.810 0.820 2,177,020 0.658 0.650 0.658 0.602 0.674 3,390,285 0.6421 1.23%
2023-12-29 0 19 0.810 0.800 0.810 1,393,400 0.650 0.642 0.650 0.642 0.763 2,025,690 0.6879 -11.96%
2023-11-30 0 22 0.950 0.940 0.950 704,660 0.739 0.731 0.739 0.700 0.778 946,589 0.7444 -3.06%
2023-10-31 0 20 0.980 0.980 1.000 2,171,560 0.762 0.762 0.778 0.754 0.809 2,788,323 0.7788 -3.92%
2023-09-29 0 19 1.020 1.010 1.020 1,755,300 0.793 0.785 0.793 0.770 0.832 2,212,138 0.7935 -1.92%
2023-08-31 0 23 1.040 1.040 1.070 1,889,940 0.809 0.809 0.832 0.778 0.894 2,260,123 0.8362 -6.40%
2023-07-31 0 20 1.180 1.160 1.220 831,940 0.864 0.849 0.893 0.835 0.886 975,180 0.8531 2.61%
2023-06-30 0 21 1.150 1.150 1.160 1,964,440 0.842 0.842 0.849 0.835 0.864 2,332,784 0.8421 0.88%
2023-05-31 0 21 1.140 1.140 1.180 1,834,760 0.835 0.835 0.864 0.827 0.871 2,163,425 0.8481 -1.72%
2023-04-28 0 17 1.160 1.160 1.180 419,660 0.849 0.849 0.864 0.805 0.864 508,077 0.8260 0.00%
2023-03-31 0 23 1.160 1.160 1.180 405,200 0.849 0.849 0.864 0.827 0.879 480,761 0.8428 -1.69%
2023-02-28 0 20 1.180 1.150 1.180 360,381 0.864 0.842 0.864 0.842 0.915 409,763 0.8795 4.42%
2023-01-31 0 18 1.130 1.130 1.210 625,500 0.827 0.827 0.886 0.791 0.857 751,189 0.8327 1.80%
2022-12-30 0 20 1.110 1.100 1.130 607,692 0.813 0.805 0.827 0.783 0.820 763,358 0.7961 3.71%
2022-11-30 0 22 1.100 1.090 1.100 600,880 0.784 0.776 0.784 0.748 0.805 763,633 0.7869 4.76%
2022-10-31 0 20 1.050 1.050 1.130 770,440 0.748 0.748 0.805 0.734 0.848 1,013,498 0.7602 -1.87%
2022-09-30 0 21 1.070 1.070 1.130 580,500 0.762 0.762 0.805 0.762 0.855 710,291 0.8173 -7.76%
2022-08-31 0 23 1.160 1.150 1.160 1,878,000 0.826 0.819 0.826 0.796 0.855 2,296,225 0.8179 2.92%
2022-07-29 0 20 1.190 1.190 1.200 2,161,380 0.803 0.803 0.810 0.789 0.850 2,670,667 0.8093 -1.65%
2022-06-30 0 21 1.210 1.210 1.220 3,700,660 0.816 0.816 0.823 0.762 0.864 4,644,768 0.7967 6.14%
2022-05-31 0 20 1.140 1.140 1.180 916,320 0.769 0.769 0.796 0.715 0.776 1,207,877 0.7586 0.00%
2022-04-29 0 18 1.140 1.130 1.140 1,338,860 0.769 0.762 0.769 0.749 0.810 1,716,222 0.7801 -0.87%
2022-03-31 0 23 1.150 1.130 1.160 1,225,580 0.776 0.762 0.783 0.742 0.830 1,576,909 0.7772 -4.17%
2022-02-28 0 17 1.200 1.200 1.230 387,860 0.810 0.810 0.830 0.810 0.870 465,366 0.8335 -4.00%
2022-01-31 0 21 1.250 1.250 1.280 1,107,180 0.843 0.843 0.864 0.789 0.870 1,319,031 0.8394 5.04%
2021-12-31 0 22 1.190 1.190 1.210 3,772,730 0.803 0.803 0.816 0.769 0.910 4,598,393 0.8204 -4.87%
2021-11-30 0 22 1.280 1.280 1.310 2,197,300 0.844 0.844 0.864 0.772 0.884 2,602,355 0.8444 7.56%
2021-10-29 0 18 1.190 1.170 1.240 608,300 0.785 0.772 0.818 0.745 0.791 791,625 0.7684 5.31%
2021-09-30 0 21 1.130 1.120 1.170 711,280 0.745 0.739 0.772 0.739 0.811 931,146 0.7639 -1.74%
2021-08-31 0 22 1.150 1.150 1.170 677,760 0.758 0.758 0.772 0.715 0.784 895,682 0.7567 -1.71%
2021-07-30 0 21 1.230 1.190 1.230 2,836,020 0.772 0.746 0.772 0.740 0.847 3,574,408 0.7934 -0.81%
2021-06-30 0 21 1.240 1.240 1.260 3,708,900 0.778 0.778 0.790 0.721 0.790 4,942,312 0.7504 5.98%
2021-05-31 0 20 1.170 1.160 1.170 2,369,660 0.734 0.728 0.734 0.659 0.746 3,411,790 0.6946 7.34%
2021-04-30 0 19 1.090 1.080 1.090 861,700 0.684 0.677 0.684 0.640 0.684 1,294,567 0.6656 4.81%
2021-03-31 0 23 1.040 1.020 1.040 677,100 0.652 0.640 0.652 0.627 0.665 1,058,611 0.6396 2.97%
2021-02-26 0 18 1.010 1.010 1.040 2,316,088 0.634 0.634 0.652 0.621 0.690 3,585,239 0.6460 2.02%
2021-01-29 0 20 0.990 0.990 1.000 1,534,040 0.621 0.621 0.627 0.615 0.652 2,448,836 0.6264 0.00%
2020-12-31 0 22 0.990 0.990 1.000 1,500,155 0.621 0.621 0.627 0.608 0.640 2,405,264 0.6237 0.98%
2020-11-30 0 21 1.000 1.000 1.030 1,422,520 0.615 0.615 0.633 0.603 0.646 2,289,662 0.6213 -2.91%
2020-10-30 0 18 1.030 1.000 1.030 440,529 0.633 0.615 0.633 0.603 0.640 711,343 0.6193 3.00%
2020-09-30 0 22 1.000 0.970 1.000 463,000 0.615 0.596 0.615 0.596 0.627 757,800 0.6110 0.00%
2020-08-31 0 21 1.000 0.990 1.020 7,166,920 0.615 0.609 0.627 0.587 0.792 10,874,964 0.6590 1.71%
2020-07-31 0 22 1.030 1.010 1.030 2,313,376 0.605 0.593 0.605 0.587 0.628 3,777,806 0.6124 -1.90%
2020-06-30 0 21 1.050 1.050 1.100 2,611,680 0.616 0.616 0.646 0.581 0.646 4,293,116 0.6083 1.94%
2020-05-29 0 20 1.030 1.020 1.030 1,909,040 0.605 0.599 0.605 0.605 0.669 3,032,439 0.6295 -8.85%
2020-04-29 0 19 1.130 1.070 1.130 774,540 0.663 0.628 0.663 0.616 0.675 1,199,347 0.6458 4.63%
2020-03-31 0 22 1.080 1.070 1.160 2,889,960 0.634 0.628 0.681 0.587 0.775 4,327,188 0.6679 -18.18%
2020-02-28 0 20 1.320 1.310 1.320 1,697,700 0.775 0.769 0.775 0.763 0.792 2,180,630 0.7785 0.00%
2020-01-31 0 20 1.320 1.310 1.350 2,268,140 0.775 0.769 0.792 0.763 0.834 2,845,041 0.7972 -2.94%
2019-12-31 0 20 1.360 1.360 1.370 2,222,859 0.798 0.798 0.804 0.769 0.822 2,825,019 0.7868 2.99%
2019-11-29 0 21 1.340 1.340 1.370 7,177,940 0.775 0.775 0.793 0.758 0.845 9,186,155 0.7814 -5.63%
2019-10-31 0 21 1.420 1.420 1.430 3,010,076 0.821 0.821 0.827 0.781 0.856 3,720,877 0.8090 0.71%
2019-09-30 0 21 1.410 1.390 1.410 3,444,820 0.816 0.804 0.816 0.764 0.821 4,335,506 0.7946 1.44%
2019-08-30 0 22 1.390 1.380 1.390 7,269,380 0.804 0.798 0.804 0.787 0.887 8,675,146 0.8380 -8.23%
2019-07-31 0 22 1.580 1.580 1.590 10,474,610 0.876 0.876 0.882 0.865 0.926 11,535,907 0.9080 -3.66%
2019-06-28 0 19 1.640 1.640 1.670 6,864,060 0.909 0.909 0.926 0.860 0.943 7,599,344 0.9032 -1.20%
2019-05-31 0 21 1.660 1.630 1.660 2,658,180 0.921 0.904 0.921 0.898 0.959 2,878,116 0.9236 -2.35%
2019-04-30 0 19 1.700 1.690 1.700 6,151,108 0.943 0.937 0.943 0.926 0.970 6,538,697 0.9407 1.80%
2019-03-29 0 21 1.670 1.660 1.670 17,168,559 0.926 0.921 0.926 0.815 0.954 18,960,454 0.9055 12.08%
2019-02-28 0 17 1.490 1.470 1.490 6,837,785 0.826 0.815 0.826 0.793 0.826 8,399,038 0.8141 2.76%
2019-01-31 0 22 1.450 1.450 1.460 48,572,000 0.804 0.804 0.810 0.738 0.821 64,458,254 0.7535 6.62%
2018-12-31 0 19 1.360 1.350 1.360 9,221,069 0.754 0.749 0.754 0.694 0.776 12,316,678 0.7487 3.78%
2018-11-30 0 22 1.330 1.330 1.350 5,004,900 0.727 0.727 0.738 0.688 0.749 6,995,201 0.7155 0.76%
2018-10-31 0 21 1.320 1.300 1.320 4,149,640 0.721 0.710 0.721 0.710 0.765 5,644,479 0.7352 -5.71%
2018-09-28 0 19 1.400 1.390 1.400 3,350,040 0.765 0.759 0.765 0.754 0.787 4,392,591 0.7627 -1.41%
2018-08-31 0 23 1.420 1.410 1.430 7,732,540 0.776 0.770 0.781 0.734 0.792 10,213,396 0.7571 4.26%
2018-07-31 0 21 1.420 1.400 1.430 3,661,260 0.744 0.734 0.749 0.713 0.760 4,976,400 0.7357 0.71%
2018-06-29 0 20 1.410 1.400 1.410 6,824,040 0.739 0.734 0.739 0.734 0.791 9,126,581 0.7477 -0.70%
2018-05-31 0 21 1.420 1.410 1.460 5,495,440 0.744 0.739 0.765 0.734 0.786 7,311,950 0.7516 0.71%
2018-04-30 0 19 1.410 1.410 1.450 1,291,040 0.739 0.739 0.760 0.734 0.760 1,736,397 0.7435 -1.40%
2018-03-29 0 21 1.430 1.400 1.430 1,093,086 0.749 0.734 0.749 0.734 0.765 1,468,210 0.7445 -2.05%
2018-02-28 0 18 1.460 1.440 1.460 1,616,888 0.765 0.755 0.765 0.734 0.776 2,168,493 0.7456 0.00%
2018-01-31 0 22 1.460 1.460 1.500 2,022,680 0.765 0.765 0.786 0.755 0.786 2,652,299 0.7626 -2.01%
2017-12-29 0 19 1.490 1.430 1.510 1,516,340 0.781 0.749 0.791 0.739 0.802 2,011,248 0.7539 3.48%
2017-11-30 0 22 1.460 1.450 1.460 2,473,140 0.755 0.749 0.755 0.734 0.775 3,287,252 0.7523 0.00%
2017-10-31 0 20 1.460 1.460 1.480 1,135,063 0.755 0.755 0.765 0.749 0.765 1,504,794 0.7543 1.39%
2017-09-29 0 21 1.440 1.440 1.460 2,896,480 0.744 0.744 0.755 0.739 0.780 3,877,371 0.7470 -0.69%
2017-08-31 0 22 1.450 1.430 1.450 5,228,430 0.749 0.739 0.749 0.729 0.780 6,960,132 0.7512 0.33%
2017-07-31 0 21 1.490 1.470 1.490 6,048,390 0.747 0.737 0.747 0.712 0.762 8,211,998 0.7365 1.36%
2017-06-30 0 22 1.470 1.460 1.480 5,896,110 0.737 0.732 0.742 0.707 0.817 7,785,141 0.7574 -9.26%
2017-05-31 0 20 1.620 1.600 1.620 2,899,980 0.812 0.802 0.812 0.792 0.862 3,606,338 0.8041 2.53%
2017-04-28 0 17 1.580 1.580 1.590 810,160 0.792 0.792 0.797 0.787 0.817 1,013,285 0.7995 -2.47%
2017-03-31 0 23 1.620 1.580 1.620 3,120,864 0.812 0.792 0.812 0.792 0.837 3,868,834 0.8067 -2.99%
2017-02-28 0 20 1.670 1.640 1.670 4,594,661 0.837 0.822 0.837 0.797 0.847 5,584,575 0.8227 2.45%
2017-01-27 0 19 1.630 1.630 1.650 4,799,770 0.817 0.817 0.827 0.752 0.817 6,093,673 0.7877 7.95%
2016-12-30 0 20 1.510 1.500 1.510 2,789,380 0.757 0.752 0.757 0.742 0.772 3,692,685 0.7554 0.65%
2016-11-30 0 22 1.520 1.510 1.520 7,513,120 0.752 0.747 0.752 0.727 0.782 10,019,628 0.7498 0.66%
2016-10-31 0 19 1.510 1.500 1.510 3,078,250 0.747 0.742 0.747 0.732 0.757 4,128,701 0.7456 0.67%
2016-09-30 0 21 1.500 1.500 1.520 3,680,520 0.742 0.742 0.752 0.727 0.757 4,947,166 0.7440 0.00%
2016-08-31 0 22 1.500 1.500 1.510 7,622,660 0.742 0.742 0.747 0.737 0.767 10,105,906 0.7543 -0.72%
2016-07-29 0 20 1.580 1.570 1.580 19,881,082 0.748 0.743 0.748 0.696 0.752 27,694,113 0.7179 7.48%
2016-06-30 0 21 1.470 1.460 1.480 7,056,520 0.696 0.691 0.700 0.639 0.715 10,211,759 0.6910 5.00%
2016-05-31 0 21 1.400 1.370 1.400 2,890,092 0.662 0.648 0.662 0.639 0.686 4,390,930 0.6582 -2.10%
2016-04-29 0 20 1.430 1.430 1.480 1,624,760 0.677 0.677 0.700 0.667 0.724 2,364,851 0.6870 -4.67%
2016-03-31 0 21 1.500 1.490 1.550 1,952,980 0.710 0.705 0.733 0.686 0.733 2,738,916 0.7130 0.00%
2016-02-29 0 18 1.500 1.470 1.500 717,260 0.710 0.696 0.710 0.672 0.733 1,035,547 0.6926 0.00%
2016-01-29 0 20 1.500 1.470 1.500 2,025,380 0.710 0.696 0.710 0.672 0.752 2,848,810 0.7110 -5.06%
2015-12-31 0 22 1.580 1.580 1.600 2,379,640 0.748 0.748 0.757 0.719 0.804 3,170,776 0.7505 -3.05%
2015-11-30 0 21 1.650 1.600 1.650 1,240,440 0.771 0.748 0.771 0.729 0.795 1,630,386 0.7608 1.23%
2015-10-30 0 20 1.630 1.560 1.630 284,260 0.762 0.729 0.762 0.710 0.771 380,851 0.7464 7.95%
2015-09-30 0 20 1.510 1.510 1.540 726,380 0.706 0.706 0.720 0.692 0.776 971,385 0.7478 -5.63%
2015-08-31 0 21 1.600 1.500 1.600 1,311,725 0.748 0.701 0.748 0.701 0.835 1,740,102 0.7538 -7.44%
2015-07-31 0 22 1.790 1.750 1.800 6,812,080 0.808 0.790 0.812 0.668 0.867 9,048,413 0.7528 -5.79%
2015-06-30 0 22 1.900 1.890 1.920 9,833,565 0.858 0.853 0.867 0.853 1.052 10,364,244 0.9488 -12.04%
2015-05-29 0 19 2.160 2.160 2.220 5,802,580 0.975 0.975 1.002 0.952 1.074 5,959,900 0.9736 -7.30%
2015-04-30 0 19 2.330 2.270 2.330 16,592,200 1.052 1.025 1.052 0.745 1.070 18,056,947 0.9189 44.72%
2015-03-31 0 22 1.610 1.610 1.640 2,615,520 0.727 0.727 0.740 0.713 0.772 3,560,431 0.7346 1.26%
2015-02-27 0 18 1.590 1.580 1.590 1,568,940 0.718 0.713 0.718 0.700 0.722 2,206,714 0.7110 -0.62%
2015-01-30 0 21 1.600 1.590 1.600 3,553,400 0.722 0.718 0.722 0.713 0.736 4,931,873 0.7205 0.00%
2014-12-31 0 21 1.600 1.590 1.600 3,859,220 0.722 0.718 0.722 0.713 0.772 5,223,486 0.7388 -3.02%
2014-11-28 0 20 1.670 1.670 1.680 8,600,700 0.745 0.745 0.749 0.709 0.883 11,308,002 0.7606 0.60%
2014-10-31 0 21 1.660 1.630 1.670 2,500,860 0.740 0.727 0.745 0.722 0.758 3,364,142 0.7434 1.84%
2014-09-30 0 21 1.630 1.630 1.640 3,140,740 0.727 0.727 0.731 0.713 0.758 4,256,761 0.7378 1.87%
2014-08-29 0 21 1.600 1.580 1.600 2,978,000 0.713 0.704 0.713 0.678 0.727 4,301,762 0.6923 5.22%
2014-07-31 0 22 1.570 1.560 1.570 6,308,200 0.678 0.674 0.678 0.618 0.708 9,595,756 0.6574 12.14%
2014-06-30 0 20 1.400 1.400 1.440 4,590,150 0.605 0.605 0.622 0.605 0.631 7,518,682 0.6105 -3.45%
2014-05-30 0 20 1.450 1.430 1.450 751,460 0.626 0.618 0.626 0.613 0.652 1,204,101 0.6241 0.69%
2014-04-30 0 20 1.440 1.420 1.440 1,088,661 0.622 0.613 0.622 0.609 0.648 1,752,631 0.6212 -0.69%
2014-03-31 0 21 1.450 1.450 1.480 870,594 0.626 0.626 0.639 0.609 0.631 1,403,050 0.6205 -1.36%
2014-02-28 0 19 1.470 1.450 1.490 2,136,195 0.635 0.626 0.643 0.631 0.652 3,347,168 0.6382 -3.29%
2014-01-30 0 21 1.520 1.520 1.530 3,078,320 0.656 0.656 0.661 0.643 0.691 4,668,206 0.6594 -2.56%
2013-12-31 0 20 1.560 1.550 1.600 1,172,900 0.674 0.669 0.691 0.656 0.708 1,731,554 0.6774 -1.88%
2013-11-29 0 21 1.600 1.600 1.640 10,182,800 0.687 0.687 0.704 0.687 0.751 14,484,733 0.7030 -3.03%
2013-10-31 0 21 1.650 1.600 1.720 1,455,800 0.708 0.687 0.738 0.678 0.721 2,087,889 0.6973 0.00%
2013-09-30 0 20 1.650 1.610 1.660 4,216,200 0.708 0.691 0.712 0.657 0.721 6,147,157 0.6859 7.84%
2013-08-30 0 21 1.530 1.530 1.540 21,996,880 0.657 0.657 0.661 0.644 0.674 33,490,345 0.6568 -1.29%
2013-07-31 0 22 1.600 1.590 1.600 6,623,200 0.665 0.661 0.665 0.657 0.698 9,866,961 0.6713 -5.33%
2013-06-28 0 19 1.690 1.690 1.720 3,040,735 0.703 0.703 0.715 0.686 0.748 4,253,473 0.7149 -4.52%
2013-05-31 0 21 1.770 1.770 1.800 2,407,240 0.736 0.736 0.748 0.732 0.761 3,256,915 0.7391 -1.67%
2013-04-30 0 20 1.800 1.780 1.800 814,750 0.748 0.740 0.748 0.719 0.748 1,108,891 0.7347 0.00%
2013-03-28 0 20 1.800 1.800 1.820 1,668,644 0.748 0.748 0.757 0.732 0.777 2,227,643 0.7491 0.56%
2013-02-28 0 17 1.790 1.790 1.850 2,158,160 0.744 0.744 0.769 0.732 0.773 2,867,240 0.7527 -1.10%
2013-01-31 0 22 1.810 1.790 1.810 5,564,801 0.752 0.744 0.752 0.732 0.782 7,381,582 0.7539 1.69%
2012-12-31 0 19 1.780 1.780 1.800 2,721,346 0.740 0.740 0.748 0.728 0.748 3,698,427 0.7358 -0.56%
2012-11-30 0 22 1.800 1.780 1.800 6,007,020 0.744 0.736 0.744 0.715 0.798 7,977,336 0.7530 -3.74%
2012-10-31 0 20 1.870 1.870 1.880 11,277,130 0.773 0.773 0.777 0.773 0.839 13,746,755 0.8203 -5.08%
2012-09-28 0 20 1.970 1.970 2.000 13,671,160 0.814 0.814 0.827 0.806 0.868 16,530,356 0.8270 -1.99%
2012-08-31 0 23 2.010 2.060 2.070 8,052,340 0.831 0.852 0.856 0.816 0.876 9,646,050 0.8348 1.40%
2012-07-31 0 21 2.040 2.040 2.050 4,397,070 0.820 0.820 0.824 0.767 0.884 5,254,846 0.8368 7.94%
2012-06-29 0 21 1.890 1.880 1.900 6,799,367 0.759 0.755 0.763 0.727 0.964 8,245,640 0.8246 -16.00%
2012-05-31 0 22 2.250 2.220 2.350 3,875,400 0.904 0.892 0.944 0.884 0.976 4,077,422 0.9505 -7.41%
2012-04-30 0 18 2.430 2.400 2.430 15,257,040 0.976 0.964 0.976 0.944 1.004 15,856,641 0.9622 -2.80%
2012-03-30 0 22 2.500 2.440 2.520 35,262,510 1.004 0.980 1.012 0.936 1.020 36,313,451 0.9711 4.17%
2012-02-29 0 21 2.400 2.390 2.400 23,120,152 0.964 0.960 0.964 0.936 0.984 24,697,652 0.9361 2.13%
2012-01-31 0 18 2.350 2.350 2.400 3,788,310 0.944 0.944 0.964 0.928 0.976 3,996,770 0.9478 0.00%
2011-12-30 0 20 2.350 2.300 2.350 3,125,380 0.944 0.924 0.944 0.916 0.984 3,323,016 0.9405 1.70%
2011-11-30 0 22 2.340 2.340 2.360 3,760,190 0.928 0.928 0.936 0.912 1.063 3,800,199 0.9895 -13.33%
2011-10-31 0 20 2.700 2.700 2.750 4,718,892 1.071 1.071 1.091 0.841 1.119 5,049,623 0.9345 21.08%
2011-09-30 0 20 2.230 2.230 2.280 18,669,360 0.885 0.885 0.904 0.555 1.103 19,374,703 0.9636 -19.78%
2011-08-31 0 23 2.780 2.740 2.780 16,505,060 1.103 1.087 1.103 1.039 1.329 14,424,902 1.1442 -15.24%
2011-07-29 0 20 3.280 3.290 3.310 44,870,707 1.301 1.305 1.313 1.195 1.388 35,680,733 1.2576 9.59%
2011-06-30 0 21 3.150 3.150 3.160 17,696,562 1.187 1.187 1.191 1.037 1.206 15,956,735 1.1090 11.31%
2011-05-31 0 20 2.830 2.800 2.830 5,152,852 1.067 1.055 1.067 1.055 1.112 4,771,797 1.0799 -3.74%
2011-04-29 0 18 2.940 2.840 2.940 28,582,750 1.108 1.070 1.108 1.055 1.142 26,681,844 1.0712 3.89%
2011-03-31 0 23 2.830 2.830 2.860 4,756,530 1.067 1.067 1.078 1.025 1.187 4,355,797 1.0920 -2.41%
2011-02-28 0 18 2.900 2.850 3.000 6,116,977 1.093 1.074 1.131 1.029 1.168 5,542,183 1.1037 -3.33%
2011-01-31 0 21 3.000 2.980 3.000 14,786,081 1.131 1.123 1.131 1.063 1.161 13,438,075 1.1003 7.14%
2010-12-31 0 22 2.800 2.760 2.800 5,486,936 1.055 1.040 1.055 1.025 1.063 5,255,883 1.0440 1.82%
2010-11-30 0 22 2.750 2.720 2.750 31,026,574 1.037 1.025 1.037 0.929 1.151 30,085,525 1.0313 9.45%
2010-10-29 0 20 2.550 2.500 2.550 5,856,136 0.947 0.929 0.947 0.929 0.988 6,119,486 0.9570 -1.92%
2010-09-30 0 21 2.600 2.600 2.640 6,348,080 0.966 0.966 0.981 0.821 0.995 7,118,937 0.8917 18.18%
2010-08-31 0 22 2.200 2.190 2.230 7,315,339 0.817 0.813 0.828 0.817 0.884 8,720,647 0.8389 -3.51%
2010-07-30 0 21 2.280 2.280 2.300 14,712,381 0.847 0.847 0.854 0.786 0.858 17,782,575 0.8273 6.82%
2010-06-30 0 21 2.220 2.200 2.230 15,825,660 0.793 0.786 0.796 0.678 0.843 20,381,174 0.7765 7.77%
2010-05-31 0 20 2.060 2.060 2.120 9,107,684 0.736 0.736 0.757 0.718 0.818 12,116,689 0.7517 -5.50%
2010-04-30 0 19 2.180 2.180 2.190 8,540,522 0.778 0.778 0.782 0.743 0.839 10,757,944 0.7939 4.81%
2010-03-31 0 23 2.080 2.060 2.080 10,653,666 0.743 0.736 0.743 0.689 0.761 14,808,416 0.7194 6.12%
2010-02-26 0 18 1.960 1.920 1.960 2,732,700 0.700 0.686 0.700 0.657 0.707 4,057,752 0.6735 4.26%
2010-01-29 0 20 1.880 1.880 1.910 13,882,240 0.671 0.671 0.682 0.661 0.689 20,568,800 0.6749 0.00%
2009-12-31 0 22 1.880 1.870 1.930 7,803,298 0.671 0.668 0.689 0.653 0.821 11,059,545 0.7056 1.62%
2009-11-30 0 21 1.850 1.850 1.870 12,574,743 0.661 0.661 0.668 0.625 0.713 18,779,653 0.6696 2.83%
2009-10-30 0 20 1.830 1.790 1.830 15,409,466 0.642 0.628 0.642 0.551 0.674 25,111,354 0.6136 12.27%
2009-09-30 0 22 1.630 1.580 1.650 5,531,056 0.572 0.555 0.579 0.530 0.583 9,800,450 0.5644 5.16%
2009-08-31 0 21 1.550 1.540 1.550 13,495,471 0.544 0.541 0.544 0.537 0.597 24,165,219 0.5585 -7.19%
2009-07-31 0 22 1.670 1.660 1.680 22,662,584 0.586 0.583 0.590 0.533 0.601 40,084,397 0.5654 8.52%
2009-06-30 0 22 1.590 1.590 1.600 27,633,700 0.540 0.540 0.544 0.540 0.615 48,573,353 0.5689 -6.47%
2009-05-29 0 19 1.700 1.700 1.720 35,694,770 0.578 0.578 0.584 0.462 0.588 68,823,288 0.5186 23.19%
2009-04-30 0 20 1.380 1.370 1.410 17,208,299 0.469 0.465 0.479 0.384 0.503 38,606,221 0.4457 20.00%
2009-03-31 0 22 1.150 1.140 1.200 4,452,380 0.391 0.387 0.408 0.391 0.431 10,825,474 0.4113 -10.16%
2009-02-27 0 20 1.280 1.280 1.300 1,706,731 0.435 0.435 0.442 0.421 0.459 3,904,882 0.4371 -5.19%
2009-01-30 0 18 1.350 1.300 1.350 4,727,860 0.459 0.442 0.459 0.435 0.516 10,401,638 0.4545 8.00%
2008-12-31 0 21 1.250 1.250 1.290 5,466,480 0.425 0.425 0.438 0.408 0.493 12,055,775 0.4534 -8.69%
2008-11-28 0 20 1.400 1.350 1.400 4,241,620 0.465 0.449 0.465 0.452 0.565 8,445,929 0.5022 -9.09%
2008-10-31 0 21 1.540 1.540 1.640 8,261,280 0.512 0.512 0.545 0.465 0.731 13,273,895 0.6224 -26.67%
2008-09-30 0 21 2.100 2.060 2.200 6,199,000 0.698 0.684 0.731 0.598 0.698 9,090,059 0.6820 0.96%
2008-08-29 0 19 2.080 2.080 2.100 18,956,880 0.691 0.691 0.698 0.645 0.960 27,631,974 0.6860 -28.03%
2008-07-31 0 22 2.890 2.690 2.890 10,442,006 0.960 0.894 0.960 0.897 1.066 10,287,558 1.0150 -9.65%
2008-06-30 0 20 3.310 3.300 3.330 2,748,300 1.063 1.059 1.069 1.027 1.092 2,585,300 1.0630 0.91%
2008-05-30 0 20 3.280 3.280 3.400 4,569,792 1.053 1.053 1.092 1.027 1.092 4,261,072 1.0725 -0.61%
2008-04-30 0 21 3.300 3.260 3.340 43,746,485 1.059 1.047 1.072 1.027 1.117 43,216,556 1.0123 1.54%
2008-03-31 0 19 3.250 3.250 3.350 18,144,216 1.043 1.043 1.076 0.963 1.393 15,907,116 1.1406 -24.42%
2008-02-29 0 19 4.300 3.000 4.340 1,285,841 1.380 0.963 1.393 1.294 1.445 927,905 1.3857 -2.05%
2008-01-31 0 22 4.390 4.300 4.390 79,180,760 1.409 1.380 1.409 1.358 1.734 49,438,407 1.6016 -18.70%
2007-12-31 0 19 5.400 5.400 5.450 42,855,510 1.734 1.734 1.750 1.557 1.766 25,775,127 1.6627 3.27%
2007-11-30 0 22 5.260 5.270 5.350 83,502,561 1.679 1.682 1.707 1.079 1.695 59,734,044 1.3979 52.46%
2007-10-31 0 21 3.450 3.400 3.450 59,866,218 1.101 1.085 1.101 0.926 1.133 57,600,051 1.0393 19.79%
2007-09-28 0 19 2.880 2.880 2.900 57,906,320 0.919 0.919 0.926 0.705 0.973 70,946,975 0.8162 22.55%
2007-08-31 0 23 2.350 2.340 2.360 71,088,740 0.750 0.747 0.753 0.641 0.900 90,664,738 0.7841 -16.07%
2007-07-31 0 21 2.800 2.800 2.810 70,233,367 0.894 0.894 0.897 0.807 0.942 83,992,596 0.8362 6.65%
2007-06-29 0 20 2.700 2.690 2.700 57,743,520 0.838 0.835 0.838 0.791 0.915 68,170,820 0.8470 0.75%
2007-05-31 0 21 2.680 2.680 2.700 14,530,260 0.832 0.832 0.838 0.825 0.894 16,646,363 0.8729 0.00%
2007-04-30 0 18 2.680 2.640 2.680 25,220,940 0.832 0.819 0.832 0.726 0.875 31,572,022 0.7988 14.04%
2007-03-30 0 22 2.350 2.350 2.380 18,039,031 0.729 0.729 0.739 0.680 0.751 25,384,898 0.7106 0.00%
2007-02-28 0 18 2.350 2.290 2.360 8,670,550 0.729 0.711 0.732 0.698 0.776 11,767,812 0.7368 -0.84%
2007-01-31 0 22 2.370 2.370 2.400 25,842,452 0.736 0.736 0.745 0.683 0.751 36,679,033 0.7046 6.76%
2006-12-29 0 19 2.220 2.220 2.230 8,961,803 0.689 0.689 0.692 0.677 0.714 12,808,597 0.6997 -2.17%
2006-11-30 0 22 2.300 2.250 2.300 18,961,580 0.704 0.689 0.704 0.674 0.781 25,787,049 0.7353 0.44%
2006-10-31 0 20 2.290 2.290 2.310 62,158,365 0.701 0.701 0.707 0.689 0.726 94,130,893 0.6603 -0.87%
2006-09-29 0 21 2.310 2.310 2.380 20,279,100 0.707 0.707 0.729 0.658 0.744 28,256,022 0.7177 4.05%
2006-08-31 0 23 2.220 2.220 2.230 16,913,300 0.680 0.680 0.683 0.628 0.680 25,839,302 0.6546 8.29%
2006-07-31 0 21 2.050 2.050 2.070 17,004,900 0.628 0.628 0.634 0.603 0.655 27,142,671 0.6265 -0.77%
2006-06-30 0 22 2.125 2.125 2.150 31,991,550 0.633 0.633 0.640 0.569 0.714 48,944,131 0.6536 -6.59%
2006-05-30 0 20 2.275 2.275 2.300 27,869,398 0.677 0.677 0.685 0.670 0.737 39,545,984 0.7047 -2.15%
2006-04-28 0 17 2.325 2.300 2.350 37,440,300 0.692 0.685 0.700 0.610 0.759 55,756,670 0.6715 6.90%
2006-03-31 0 23 2.175 2.150 2.175 16,622,075 0.647 0.640 0.647 0.586 0.662 26,143,623 0.6358 3.57%
2006-02-28 0 20 2.100 2.100 2.150 17,219,029 0.625 0.625 0.640 0.572 0.655 28,507,521 0.6040 8.81%
2006-01-27 0 19 1.930 1.930 1.940 26,165,589 0.575 0.575 0.578 0.551 0.580 46,307,238 0.5650 2.66%
2005-12-30 0 20 1.880 1.880 1.900 40,106,623 0.560 0.560 0.566 0.481 0.587 71,182,692 0.5634 14.93%
2005-11-30 0 22 1.660 1.640 1.660 13,817,500 0.487 0.481 0.487 0.466 0.557 28,546,279 0.4840 2.47%
2005-10-31 0 20 1.620 1.600 1.710 11,492,700 0.475 0.469 0.502 0.472 0.557 21,742,079 0.5286 -15.18%
2005-09-30 0 21 1.910 1.900 1.910 17,199,820 0.560 0.557 0.560 0.534 0.587 31,034,789 0.5542 0.53%
2005-08-31 0 21 1.900 1.880 1.900 363,533,147 0.557 0.551 0.557 0.551 0.689 566,084,916 0.6422

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top