Shenzhen Neptunus Interlong Bio-technique Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08329  2005-09-12    
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 0.151 0.149 0.151 1,396,490 0.151 0.149 0.151 0.134 0.155 9,580,000 0.1458 6.34%
2025-11-28 0 20 0.142 0.136 0.142 1,080,956 0.142 0.136 0.142 0.131 0.149 7,809,600 0.1384 -2.07%
2025-10-31 0 20 0.145 0.139 0.145 1,502,550 0.145 0.139 0.145 0.138 0.157 10,220,000 0.1470 -3.33%
2025-09-30 0 22 0.150 0.148 0.150 3,472,020 0.150 0.148 0.150 0.146 0.164 22,980,000 0.1511 -4.46%
2025-08-29 0 21 0.157 0.157 0.159 1,808,860 0.157 0.157 0.159 0.152 0.171 11,510,000 0.1572 -5.42%
2025-07-31 0 22 0.166 0.160 0.166 2,254,630 0.166 0.160 0.166 0.158 0.177 13,610,000 0.1657 -6.21%
2025-06-30 0 21 0.177 0.175 0.180 2,220,600 0.177 0.175 0.180 0.165 0.209 12,280,000 0.1808 5.36%
2025-05-30 0 20 0.168 0.158 0.170 9,657,380 0.168 0.158 0.170 0.150 0.210 53,593,756 0.1802 -13.09%
2025-04-30 0 19 0.350 0.335 0.350 10,191,230 0.193 0.185 0.193 0.129 0.199 63,047,077 0.1616 29.63%
2025-03-31 0 21 0.270 0.260 0.270 13,783,632 0.149 0.144 0.149 0.078 0.210 96,011,899 0.1436 82.43%
2025-02-28 0 20 0.148 0.137 0.148 2,310,320 0.082 0.076 0.082 0.075 0.093 27,974,651 0.0826 -4.52%
2025-01-28 0 19 0.155 0.147 0.155 193,300 0.086 0.081 0.086 0.080 0.093 2,299,534 0.0841 -4.91%
2024-12-31 0 20 0.163 0.145 0.163 400,680 0.090 0.080 0.090 0.072 0.094 5,015,520 0.0799 15.60%
2024-11-29 0 21 0.141 0.140 0.141 343,880 0.078 0.077 0.078 0.068 0.084 4,580,962 0.0751 10.16%
2024-10-31 0 21 0.128 0.127 0.136 1,433,800 0.071 0.070 0.075 0.069 0.094 17,979,824 0.0797 -7.25%
2024-09-30 0 19 0.138 0.136 0.138 322,240 0.076 0.075 0.076 0.067 0.087 4,327,470 0.0745 -6.12%
2024-08-30 0 22 0.147 0.136 0.148 242,360 0.081 0.075 0.082 0.075 0.088 3,114,330 0.0778 1.38%
2024-07-31 0 22 0.145 0.135 0.160 180,590 0.080 0.075 0.088 0.069 0.082 2,408,174 0.0750 1.40%
2024-06-28 0 19 0.143 0.138 0.143 423,360 0.079 0.076 0.079 0.076 0.089 5,305,225 0.0798 -5.30%
2024-05-31 0 21 0.151 0.146 0.150 409,380 0.083 0.081 0.083 0.077 0.091 5,015,520 0.0816 4.86%
2024-04-30 0 20 0.144 0.144 0.149 173,580 0.080 0.080 0.082 0.080 0.093 2,082,256 0.0834 -8.86%
2024-03-28 0 20 0.158 0.154 0.158 714,230 0.087 0.085 0.087 0.082 0.097 8,075,530 0.0884 -2.47%
2024-02-29 0 19 0.162 0.154 0.162 205,480 0.089 0.085 0.089 0.077 0.091 2,408,174 0.0853 5.19%
2024-01-31 0 22 0.154 0.149 0.153 317,560 0.085 0.082 0.084 0.075 0.092 3,729,953 0.0851 -6.10%
2023-12-29 0 19 0.164 0.146 0.165 384,730 0.091 0.081 0.091 0.073 0.093 4,888,774 0.0787 10.07%
2023-11-30 0 22 0.149 0.138 0.149 674,440 0.082 0.076 0.082 0.074 0.092 8,528,195 0.0791 -5.70%
2023-10-31 0 20 0.158 0.154 0.161 107,100 0.087 0.085 0.089 0.082 0.096 1,231,247 0.0870 -3.66%
2023-09-29 0 19 0.164 0.159 0.164 636,633 0.091 0.088 0.091 0.080 0.096 7,278,986 0.0875 -0.61%
2023-08-31 0 23 0.165 0.161 0.168 446,280 0.091 0.089 0.093 0.081 0.098 5,106,053 0.0874 -0.60%
2023-07-31 0 20 0.166 0.156 0.166 533,840 0.092 0.086 0.092 0.084 0.097 6,011,381 0.0888 3.75%
2023-06-30 0 21 0.160 0.151 0.161 638,560 0.088 0.083 0.089 0.077 0.097 7,604,759 0.0840 8.11%
2023-05-31 0 21 0.148 0.144 0.147 344,850 0.082 0.080 0.081 0.075 0.088 4,345,577 0.0794 0.00%
2023-04-28 0 17 0.148 0.143 0.151 597,050 0.082 0.079 0.083 0.074 0.099 7,224,521 0.0826 -17.32%
2023-03-31 0 23 0.179 0.157 0.179 384,360 0.099 0.087 0.099 0.081 0.109 4,363,683 0.0881 18.54%
2023-02-28 0 20 0.151 0.147 0.152 517,160 0.083 0.081 0.084 0.078 0.092 6,174,340 0.0838 -0.66%
2023-01-31 0 18 0.152 0.146 0.152 1,112,390 0.084 0.081 0.084 0.077 0.097 12,982,411 0.0857 -11.63%
2022-12-30 0 20 0.172 0.163 0.172 1,382,150 0.095 0.090 0.095 0.081 0.099 15,300,052 0.0903 10.97%
2022-11-30 0 22 0.155 0.140 0.155 422,780 0.086 0.077 0.086 0.070 0.094 5,269,012 0.0802 6.90%
2022-10-31 0 20 0.145 0.130 0.145 148,710 0.080 0.072 0.080 0.068 0.083 1,991,723 0.0747 5.84%
2022-09-30 0 21 0.137 0.135 0.149 239,710 0.076 0.075 0.082 0.064 0.084 3,168,650 0.0757 0.74%
2022-08-31 0 23 0.136 0.126 0.139 476,700 0.075 0.070 0.077 0.067 0.092 6,047,594 0.0788 -12.26%
2022-07-29 0 20 0.155 0.145 0.155 2,289,350 0.086 0.080 0.086 0.078 0.112 24,787,894 0.0924 -24.02%
2022-06-30 0 21 0.204 0.189 0.204 2,429,060 0.113 0.104 0.113 0.101 0.129 21,564,925 0.1126 7.37%
2022-05-31 0 20 0.190 0.185 0.190 668,090 0.105 0.102 0.105 0.098 0.116 6,464,046 0.1034 2.15%
2022-04-29 0 18 0.186 0.181 0.186 702,050 0.103 0.100 0.103 0.095 0.110 6,898,603 0.1018 -4.12%
2022-03-31 0 23 0.194 0.182 0.198 726,960 0.107 0.101 0.109 0.091 0.110 7,278,841 0.0999 -0.51%
2022-02-28 0 17 0.195 0.178 0.202 462,050 0.108 0.098 0.112 0.091 0.113 4,580,962 0.1009 -2.50%
2022-01-31 0 21 0.200 0.181 0.205 1,398,400 0.110 0.100 0.113 0.094 0.116 14,086,912 0.0993 8.11%
2021-12-31 0 22 0.185 0.175 0.185 1,312,660 0.102 0.097 0.102 0.095 0.129 12,040,869 0.1090 -21.28%
2021-11-30 0 22 0.235 0.212 0.235 817,180 0.130 0.117 0.130 0.116 0.138 6,645,111 0.1230 -0.84%
2021-10-29 0 18 0.237 0.235 0.237 999,200 0.131 0.130 0.131 0.127 0.136 7,586,653 0.1317 -2.47%
2021-09-30 0 21 0.243 0.231 0.243 2,349,990 0.134 0.128 0.134 0.125 0.135 17,889,291 0.1314 0.00%
2021-08-31 0 22 0.243 0.237 0.243 1,881,400 0.134 0.131 0.134 0.120 0.138 14,467,150 0.1300 -2.02%
2021-07-30 0 21 0.248 0.243 0.249 1,882,340 0.137 0.134 0.138 0.127 0.141 13,978,272 0.1347 -0.40%
2021-06-30 0 21 0.249 0.241 0.249 1,685,310 0.138 0.133 0.138 0.133 0.152 11,986,549 0.1406 0.00%
2021-05-31 0 20 0.249 0.245 0.249 1,866,190 0.138 0.135 0.138 0.119 0.141 14,231,764 0.1311 10.67%
2021-04-30 0 19 0.225 0.224 0.229 3,939,170 0.124 0.124 0.126 0.122 0.149 30,038,800 0.1311 -11.76%
2021-03-31 0 23 0.255 0.255 0.260 4,040,950 0.141 0.141 0.144 0.141 0.174 25,602,690 0.1578 -8.93%
2021-02-26 0 18 0.280 0.280 0.285 3,367,391 0.155 0.155 0.157 0.149 0.174 21,108,513 0.1595 -5.08%
2021-01-29 0 20 0.295 0.290 0.295 6,291,750 0.163 0.160 0.163 0.149 0.204 36,303,673 0.1733 -14.49%
2020-12-31 0 22 0.345 0.325 0.345 4,878,900 0.191 0.179 0.191 0.141 0.207 27,684,946 0.1762 -1.43%
2020-11-30 0 21 0.350 0.330 0.350 2,912,550 0.193 0.182 0.193 0.171 0.229 14,286,084 0.2039 -5.41%
2020-10-30 0 18 0.370 0.345 0.370 2,858,500 0.204 0.191 0.204 0.179 0.213 14,467,150 0.1976 4.23%
2020-09-30 0 22 0.355 0.330 0.355 6,919,250 0.196 0.182 0.196 0.168 0.218 34,619,762 0.1999 -5.33%
2020-08-31 0 21 0.375 0.355 0.375 12,583,970 0.207 0.196 0.207 0.117 0.215 72,516,813 0.1735 63.04%
2020-07-31 0 22 0.230 0.221 0.230 3,442,180 0.127 0.122 0.127 0.116 0.138 27,938,438 0.1232 -0.43%
2020-06-30 0 21 0.231 0.231 0.240 3,293,540 0.128 0.128 0.133 0.112 0.141 27,286,601 0.1207 14.36%
2020-05-29 0 20 0.202 0.197 0.204 3,543,867 0.112 0.109 0.113 0.108 0.135 29,412,551 0.1205 -10.22%
2020-04-29 0 19 0.225 0.220 0.225 3,001,520 0.124 0.122 0.124 0.114 0.135 23,792,033 0.1262 -4.26%
2020-03-31 0 22 0.235 0.230 0.235 14,527,598 0.130 0.127 0.130 0.110 0.179 97,457,042 0.1491 -24.19%
2020-02-28 0 20 0.310 0.305 0.310 474,796,198 0.171 0.168 0.171 0.152 0.712 1,256,610,323 0.3778 3.33%
2020-01-31 0 20 0.300 0.285 0.300 2,383,700 0.166 0.157 0.166 0.119 0.193 14,322,297 0.1664 26.58%
2019-12-31 0 20 0.237 0.223 0.244 554,422 0.131 0.123 0.135 0.117 0.149 4,418,027 0.1255 -5.20%
2019-11-29 0 21 0.250 0.231 0.285 716,230 0.138 0.128 0.157 0.123 0.166 5,305,225 0.1350 0.81%
2019-10-31 0 21 0.248 0.240 0.248 584,070 0.137 0.133 0.137 0.118 0.149 4,418,003 0.1322 0.00%
2019-09-30 0 21 0.248 0.224 0.270 93,100 0.137 0.124 0.149 0.117 0.138 742,369 0.1254 3.33%
2019-08-30 0 22 0.240 - 0.270 225,650 0.133 - 0.149 0.125 0.149 1,720,124 0.1312 -5.88%
2019-07-31 0 22 0.255 0.235 0.255 310,300 0.141 0.130 0.141 0.138 0.166 2,136,575 0.1452 -10.53%
2019-06-28 0 19 0.285 0.260 0.285 872,540 0.157 0.144 0.157 0.114 0.182 5,957,062 0.1465 -8.06%
2019-05-31 0 21 0.310 0.285 0.310 1,074,900 0.171 0.157 0.171 0.152 0.191 6,518,365 0.1649 -4.62%
2019-04-30 0 19 0.325 0.300 0.330 896,800 0.179 0.166 0.182 0.160 0.204 5,178,479 0.1732 4.84%
2019-03-29 0 21 0.310 0.290 0.310 2,425,350 0.171 0.160 0.171 0.152 0.179 14,992,240 0.1618 -4.62%
2019-02-28 0 17 0.325 0.305 0.325 1,001,200 0.179 0.168 0.179 0.171 0.199 5,558,717 0.1801 -12.16%
2019-01-31 0 22 0.370 0.330 0.370 336,400 0.204 0.182 0.204 0.177 0.204 1,828,764 0.1839 5.71%
2018-12-31 0 19 0.350 0.315 0.350 718,600 0.193 0.174 0.193 0.171 0.204 4,037,765 0.1780 4.48%
2018-11-30 0 22 0.335 0.320 0.340 926,500 0.185 0.177 0.188 0.171 0.207 4,979,307 0.1861 -8.22%
2018-10-31 0 21 0.365 0.350 0.365 401,650 0.202 0.193 0.202 0.188 0.229 1,973,616 0.2035 -3.95%
2018-09-28 0 19 0.380 0.365 0.380 299,250 0.210 0.202 0.210 0.193 0.221 1,466,632 0.2040 1.33%
2018-08-31 0 23 0.375 0.360 0.375 505,100 0.207 0.199 0.207 0.191 0.215 2,480,600 0.2036 -1.32%
2018-07-31 0 21 0.380 0.365 0.380 1,756,800 0.210 0.202 0.210 0.191 0.221 8,890,326 0.1976 2.70%
2018-06-29 0 20 0.370 0.360 0.375 3,028,050 0.204 0.199 0.207 0.191 0.210 15,173,306 0.1996 -2.63%
2018-05-31 0 21 0.380 0.360 0.380 1,595,150 0.210 0.199 0.210 0.182 0.210 8,111,743 0.1966 8.57%
2018-04-30 0 19 0.350 0.340 0.350 1,297,700 0.193 0.188 0.193 0.179 0.204 6,934,816 0.1871 -2.78%
2018-03-29 0 21 0.360 0.350 0.360 2,984,850 0.199 0.193 0.199 0.188 0.221 14,974,133 0.1993 2.86%
2018-02-28 0 18 0.350 0.345 0.350 2,050,650 0.193 0.191 0.193 0.179 0.221 10,809,622 0.1897 -7.89%
2018-01-31 0 22 0.380 0.355 0.380 2,932,350 0.210 0.196 0.210 0.191 0.210 14,702,535 0.1994 4.11%
2017-12-29 0 19 0.365 0.355 0.365 1,674,650 0.202 0.196 0.202 0.185 0.229 8,618,727 0.1943 -10.98%
2017-11-30 0 22 0.410 0.385 0.410 3,974,950 0.226 0.213 0.226 0.199 0.235 18,215,210 0.2182 2.50%
2017-10-31 0 20 0.400 0.380 0.400 5,244,700 0.221 0.210 0.221 0.182 0.257 25,403,518 0.2065 17.65%
2017-09-29 0 21 0.340 0.330 0.340 3,800,500 0.188 0.182 0.188 0.177 0.215 19,917,227 0.1908 -4.23%
2017-08-31 0 22 0.355 0.340 0.355 2,529,000 0.196 0.188 0.196 0.177 0.235 12,167,615 0.2078 -16.47%
2017-07-31 0 21 0.425 0.415 0.425 6,863,200 0.235 0.229 0.235 0.221 0.273 29,042,938 0.2363 -13.27%
2017-06-30 0 22 0.490 0.475 0.495 1,340,150 0.271 0.262 0.273 0.260 0.293 4,870,667 0.2751 -3.92%
2017-05-31 0 20 0.510 0.490 0.510 4,139,450 0.282 0.271 0.282 0.251 0.298 15,879,462 0.2607 9.68%
2017-04-28 0 17 0.465 0.450 0.465 2,011,950 0.257 0.249 0.257 0.249 0.268 7,822,038 0.2572 0.00%
2017-03-31 0 23 0.465 0.450 0.465 4,286,750 0.257 0.249 0.257 0.237 0.276 16,585,618 0.2585 -4.12%
2017-02-28 0 20 0.485 0.480 0.485 3,473,286 0.268 0.265 0.268 0.257 0.287 12,934,972 0.2685 -2.02%
2017-01-27 0 19 0.495 0.465 0.495 1,049,500 0.273 0.257 0.273 0.260 0.276 3,947,232 0.2659 2.06%
2016-12-30 0 20 0.485 0.480 0.485 5,344,400 0.268 0.265 0.268 0.251 0.309 19,754,268 0.2705 -8.49%
2016-11-30 0 22 0.530 0.530 0.540 5,925,900 0.293 0.293 0.298 0.276 0.315 20,532,850 0.2886 -5.36%
2016-10-31 0 19 0.560 0.540 0.560 4,762,700 0.309 0.298 0.309 0.276 0.348 15,988,101 0.2979 -3.45%
2016-09-30 0 21 0.580 0.570 0.590 3,688,200 0.320 0.315 0.326 0.298 0.359 11,624,418 0.3173 -1.69%
2016-08-31 0 22 0.590 0.580 0.590 3,179,600 0.326 0.320 0.326 0.304 0.348 9,705,122 0.3276 3.51%
2016-07-29 0 20 0.570 0.550 0.570 2,262,900 0.315 0.304 0.315 0.304 0.342 7,133,989 0.3172 -1.72%
2016-06-30 0 21 0.580 0.530 0.580 2,205,000 0.320 0.293 0.320 0.276 0.326 7,333,161 0.3007 0.00%
2016-05-31 0 21 0.580 0.540 0.580 1,469,500 0.320 0.298 0.320 0.298 0.337 4,562,856 0.3221 -3.33%
2016-04-29 0 20 0.600 0.600 0.610 3,223,100 0.331 0.331 0.337 0.309 0.353 9,813,761 0.3284 0.00%
2016-03-31 0 21 0.600 0.590 0.610 3,620,100 0.331 0.326 0.337 0.298 0.370 11,135,541 0.3251 0.00%
2016-02-29 0 18 0.600 0.560 0.600 2,228,500 0.331 0.309 0.331 0.298 0.376 6,952,923 0.3205 9.09%
2016-01-29 0 20 0.550 0.550 0.560 5,181,870 0.304 0.304 0.309 0.287 0.376 16,145,629 0.3209 -16.67%
2015-12-31 0 22 0.660 0.650 0.660 6,119,600 0.365 0.359 0.365 0.348 0.392 16,567,512 0.3694 -5.71%
2015-11-30 0 21 0.700 0.690 0.700 7,515,000 0.387 0.381 0.387 0.365 0.453 19,138,645 0.3927 -7.89%
2015-10-30 0 20 0.760 0.750 0.770 6,737,200 0.420 0.414 0.425 0.376 0.447 16,603,725 0.4058 10.14%
2015-09-30 0 20 0.690 0.690 0.700 6,140,300 0.381 0.381 0.387 0.337 0.514 15,825,142 0.3880 -5.48%
2015-08-31 0 21 0.730 0.710 0.730 10,490,900 0.403 0.392 0.403 0.326 0.442 27,078,376 0.3874 -6.41%
2015-07-31 0 22 0.780 0.780 0.790 50,172,100 0.431 0.431 0.436 0.331 0.596 111,898,603 0.4484 -28.44%
2015-06-30 0 22 1.090 1.050 1.090 65,463,640 0.602 0.580 0.602 0.558 0.718 105,108,639 0.6228 -14.84%
2015-05-29 0 19 1.280 1.250 1.280 74,528,120 0.707 0.690 0.707 0.558 0.723 114,491,464 0.6509 4.07%
2015-04-30 0 19 1.230 1.230 1.240 143,572,190 0.679 0.679 0.685 0.469 0.757 221,101,138 0.6494 44.71%
2015-03-31 0 22 0.850 0.840 0.860 8,381,800 0.469 0.464 0.475 0.442 0.486 18,233,316 0.4597 0.00%
2015-02-27 0 18 0.850 0.820 0.850 4,396,400 0.469 0.453 0.469 0.447 0.497 9,433,523 0.4660 -3.41%
2015-01-30 0 21 0.880 0.880 0.890 21,704,900 0.486 0.486 0.492 0.365 0.525 45,936,368 0.4725 25.71%
2014-12-31 0 21 0.700 0.670 0.700 18,002,340 0.387 0.370 0.387 0.365 0.458 42,697,103 0.4216 -14.63%
2014-11-28 0 20 0.820 0.800 0.820 13,518,000 0.453 0.442 0.453 0.436 0.514 28,535,954 0.4737 -5.75%
2014-10-31 0 21 0.870 0.860 0.870 21,615,858 0.480 0.475 0.480 0.442 0.503 45,485,491 0.4752 2.35%
2014-09-30 0 21 0.850 0.850 0.860 42,169,300 0.469 0.469 0.475 0.442 0.536 85,245,732 0.4947 2.41%
2014-08-29 0 21 0.830 0.820 0.830 20,625,800 0.458 0.453 0.458 0.414 0.469 46,606,311 0.4426 5.06%
2014-07-31 0 22 0.790 0.790 0.800 37,234,932 0.436 0.436 0.442 0.425 0.580 77,094,335 0.4830 3.95%
2014-06-30 0 20 0.760 0.760 0.790 9,478,300 0.420 0.420 0.436 0.409 0.447 22,415,934 0.4228 -5.00%
2014-05-30 0 20 0.800 0.790 0.800 15,683,300 0.442 0.436 0.442 0.420 0.492 34,782,721 0.4509 -5.88%
2014-04-30 0 20 0.850 0.840 0.860 45,957,800 0.469 0.464 0.475 0.442 0.530 94,715,468 0.4852 4.94%
2014-03-31 0 21 0.810 0.810 0.830 419,276,820 0.447 0.447 0.458 0.320 0.828 682,107,087 0.6147 24.62%
2014-02-28 0 19 0.650 0.640 0.650 10,579,500 0.359 0.353 0.359 0.276 0.376 31,469,219 0.3362 25.00%
2014-01-30 0 21 0.520 0.510 0.520 3,101,800 0.287 0.282 0.287 0.271 0.309 10,900,155 0.2846 -1.89%
2013-12-31 0 20 0.530 0.510 0.540 5,921,950 0.293 0.282 0.298 0.276 0.353 18,904,889 0.3132 -11.67%
2013-11-29 0 21 0.600 0.560 0.600 2,923,300 0.331 0.309 0.331 0.287 0.348 8,980,859 0.3255 9.09%
2013-10-31 0 21 0.550 0.530 0.550 1,636,900 0.304 0.293 0.304 0.287 0.320 5,305,225 0.3085 0.00%
2013-09-30 0 20 0.550 0.540 0.590 2,171,100 0.304 0.298 0.326 0.276 0.331 6,971,029 0.3114 -5.17%
2013-08-30 0 21 0.580 0.560 0.580 2,242,800 0.320 0.309 0.320 0.282 0.348 6,771,857 0.3312 13.73%
2013-07-31 0 22 0.510 0.510 0.550 1,160,050 0.282 0.282 0.304 0.237 0.320 4,291,257 0.2703 4.08%
2013-06-28 0 19 0.490 0.475 0.500 1,177,350 0.271 0.262 0.276 0.249 0.315 4,146,405 0.2839 -14.04%
2013-05-31 0 21 0.570 0.550 0.570 1,129,900 0.315 0.304 0.315 0.276 0.342 3,585,101 0.3152 -1.72%
2013-04-30 0 20 0.580 0.550 0.580 1,239,200 0.320 0.304 0.320 0.298 0.331 3,947,232 0.3139 7.41%
2013-03-28 0 20 0.540 0.520 0.570 870,100 0.298 0.287 0.315 0.298 0.392 2,715,986 0.3204 -3.57%
2013-02-28 0 17 0.560 0.560 0.590 968,300 0.309 0.309 0.326 0.304 0.359 2,878,945 0.3363 0.00%
2013-01-31 0 22 0.560 0.520 0.570 4,303,500 0.309 0.287 0.315 0.287 0.387 12,477,237 0.3449 -8.20%
2012-12-31 0 19 0.610 0.570 0.610 1,317,000 0.337 0.315 0.337 0.282 0.376 4,092,085 0.3218 19.61%
2012-11-30 0 22 0.510 0.480 0.510 622,750 0.282 0.265 0.282 0.249 0.365 2,027,936 0.3071 -19.05%
2012-10-31 0 20 0.630 0.550 0.630 1,909,000 0.348 0.304 0.348 0.304 0.376 5,576,824 0.3423 8.62%
2012-09-28 0 20 0.580 0.580 0.600 2,723,450 0.320 0.320 0.331 0.249 0.359 8,745,473 0.3114 16.00%
2012-08-31 0 23 0.500 0.445 0.520 1,393,350 0.276 0.246 0.287 0.168 0.326 5,775,996 0.2412 42.86%
2012-07-31 0 21 0.350 0.305 0.380 382,350 0.193 0.168 0.210 0.160 0.199 2,209,002 0.1731 12.90%
2012-06-29 0 21 0.310 0.290 0.310 625,400 0.171 0.160 0.171 0.152 0.218 3,838,593 0.1629 0.00%
2012-05-31 0 22 0.310 0.305 0.310 590,850 0.171 0.168 0.171 0.166 0.196 3,277,289 0.1803 3.33%
2012-04-30 0 18 0.300 0.300 0.320 293,450 0.166 0.166 0.177 0.166 0.210 1,593,378 0.1842 -18.92%
2012-03-30 0 22 0.370 0.320 0.380 420,600 0.204 0.177 0.210 0.188 0.237 2,046,042 0.2056 -2.63%
2012-02-29 0 21 0.380 0.380 0.385 912,700 0.210 0.210 0.213 0.182 0.237 4,327,470 0.2109 13.43%
2012-01-31 0 18 0.335 0.335 0.345 714,650 0.185 0.185 0.191 0.171 0.210 3,784,273 0.1888 -15.19%
2011-12-30 0 20 0.395 0.350 0.395 892,250 0.218 0.193 0.218 0.199 0.249 4,001,552 0.2230 -9.20%
2011-11-30 0 22 0.435 0.400 0.435 1,737,550 0.240 0.221 0.240 0.215 0.265 7,315,054 0.2375 -3.33%
2011-10-31 0 20 0.450 0.380 0.470 1,353,300 0.249 0.210 0.260 0.177 0.249 7,133,989 0.1897 16.88%
2011-09-30 0 20 0.385 0.350 0.385 1,028,500 0.213 0.193 0.213 0.174 0.237 5,069,840 0.2029 -3.75%
2011-08-31 0 23 0.400 0.400 0.405 2,282,155 0.221 0.221 0.224 0.213 0.326 8,799,817 0.2593 -31.03%
2011-07-29 0 20 0.580 0.550 0.580 956,600 0.320 0.304 0.320 0.298 0.370 2,806,518 0.3408 -10.77%
2011-06-30 0 21 0.650 0.620 0.660 3,880,300 0.359 0.342 0.365 0.287 0.420 11,171,754 0.3473 -18.75%
2011-05-31 0 20 0.800 0.720 0.800 5,242,560 0.442 0.398 0.442 0.381 0.519 11,972,064 0.4379 -13.04%
2011-04-29 0 18 0.920 0.890 0.920 2,715,700 0.508 0.492 0.508 0.469 0.530 5,594,930 0.4854 6.98%
2011-03-31 0 23 0.860 0.850 0.870 9,546,700 0.475 0.469 0.480 0.475 0.569 18,432,488 0.5179 -4.44%
2011-02-28 0 18 0.900 0.900 0.920 15,887,160 0.497 0.497 0.508 0.480 0.580 29,437,662 0.5397 1.12%
2011-01-31 0 21 0.890 0.880 0.900 7,454,200 0.492 0.486 0.497 0.469 0.508 15,408,691 0.4838 -1.11%
2010-12-31 0 22 0.900 0.870 0.900 12,627,400 0.497 0.480 0.497 0.458 0.525 25,421,624 0.4967 -1.10%
2010-11-30 0 22 0.910 0.900 0.910 57,694,400 0.503 0.497 0.503 0.486 0.690 106,321,780 0.5426 -26.61%
2010-10-29 1 20 1.240 1.220 1.270 41,742,440 0.685 0.674 0.701 0.530 0.795 61,964,304 0.6737 18.10%
2010-09-30 0 21 1.050 1.050 1.060 5,768,800 0.580 0.580 0.585 0.569 0.630 9,621,831 0.5996 -1.87%
2010-08-31 0 22 1.070 1.030 1.080 5,185,000 0.591 0.569 0.596 0.558 0.635 8,691,154 0.5966 -3.60%
2010-07-30 0 21 1.110 1.110 1.130 4,793,200 0.613 0.613 0.624 0.552 0.635 8,184,170 0.5857 2.78%
2010-06-30 0 21 1.080 1.050 1.080 3,334,400 0.596 0.580 0.596 0.569 0.674 5,341,438 0.6243 2.86%
2010-05-31 0 20 1.050 1.030 1.060 8,557,000 0.580 0.569 0.585 0.558 0.652 14,286,084 0.5990 -6.25%
2010-04-30 0 19 1.120 1.070 1.120 18,137,800 0.619 0.591 0.619 0.530 0.707 29,042,938 0.6245 5.66%
2010-03-31 0 23 1.060 1.040 1.060 9,268,400 0.585 0.574 0.585 0.552 0.701 14,666,322 0.6320 -9.40%
2010-02-26 0 18 1.170 1.170 1.190 4,594,500 0.646 0.646 0.657 0.608 0.707 6,952,923 0.6608 1.74%
2010-01-29 0 20 1.150 1.140 1.150 23,406,200 0.635 0.630 0.635 0.563 0.828 33,234,609 0.7043 -22.30%
2009-12-31 0 22 1.480 1.470 1.500 27,474,850 0.817 0.812 0.828 0.746 0.922 32,600,879 0.8428 -11.90%
2009-11-30 0 21 1.680 1.670 1.700 97,726,360 0.928 0.922 0.939 0.862 1.060 102,367,305 0.9547 -5.62%
2009-10-30 0 20 1.780 1.750 1.790 89,279,950 0.983 0.967 0.989 0.663 1.044 105,163,502 0.8490 16.34%
2009-09-30 0 22 1.530 1.530 1.560 128,438,860 0.845 0.845 0.862 0.773 1.066 137,052,250 0.9372 2.68%
2009-08-31 0 21 1.490 1.460 1.500 49,810,200 0.823 0.806 0.828 0.530 0.856 69,004,139 0.7218 12.03%
2009-07-31 0 22 1.330 1.330 1.360 38,648,470 0.735 0.735 0.751 0.619 0.790 53,780,135 0.7186 -5.00%
2009-06-30 0 22 1.400 1.390 1.400 292,617,450 0.773 0.768 0.773 0.442 1.198 304,398,603 0.9613 75.00%
2009-05-29 0 19 0.800 0.780 0.900 2,949,600 0.442 0.431 0.497 0.370 0.497 6,826,177 0.4321 -2.44%
2009-04-30 16 20 0.820 0.710 0.840 1,877,000 0.453 0.392 0.464 0.387 0.663 3,820,486 0.4913 30.16%
2009-03-31 6 22 - - - 25,475 0.348 - - 0.276 0.365 81,389 0.3130 -5.97%
2009-02-27 0 20 0.670 0.450 0.700 269,900 0.370 0.249 0.387 0.331 0.398 778,583 0.3467 11.67%
2009-01-30 0 18 0.600 0.450 0.750 66,400 0.331 0.249 0.414 0.331 0.420 181,066 0.3667 -14.29%
2008-12-31 2 21 0.700 0.650 0.860 1,177,600 0.387 0.359 0.475 0.387 0.525 2,933,264 0.4015 -5.41%
2008-11-28 9 20 - - - 196,000 0.409 - - 0.331 0.431 488,877 0.4009 5.71%
2008-10-31 0 21 0.700 0.650 0.750 175,300 0.387 0.359 0.414 0.276 0.442 470,771 0.3724 -12.50%
2008-09-30 0 21 0.800 0.610 0.950 206,200 0.442 0.337 0.525 0.392 0.635 398,345 0.5176 -30.43%
2008-08-29 0 19 1.150 1.030 1.150 1,063,300 0.635 0.569 0.635 0.552 0.635 1,810,657 0.5872 15.00%
2008-07-31 0 22 1.000 1.000 1.160 3,258,000 0.552 0.552 0.641 0.387 0.712 5,703,570 0.5712 25.00%
2008-06-30 0 20 0.800 0.800 0.820 2,266,000 0.442 0.442 0.453 0.414 0.525 5,124,159 0.4422 6.67%
2008-05-30 0 20 0.750 0.750 0.790 706,000 0.414 0.414 0.436 0.398 0.442 1,647,698 0.4285 -16.67%
2008-04-30 0 21 0.900 0.810 0.900 1,069,300 0.497 0.447 0.497 0.403 0.541 2,281,428 0.4687 0.00%
2008-03-31 0 19 0.900 0.760 0.900 748,800 0.497 0.420 0.497 0.497 0.668 1,321,780 0.5665 -18.18%
2008-02-29 0 19 1.100 1.040 1.100 838,700 0.608 0.574 0.608 0.552 0.690 1,412,312 0.5938 -8.33%
2008-01-31 0 22 1.200 1.050 1.200 1,259,600 0.663 0.580 0.663 0.541 0.801 1,919,296 0.6563 -2.44%
2007-12-31 0 19 1.230 1.230 1.380 1,842,700 0.679 0.679 0.762 0.663 1.022 2,263,321 0.8142 1.65%
2007-11-30 0 22 1.210 1.210 1.390 12,887,400 0.668 0.668 0.768 0.525 0.939 15,300,052 0.8423 -28.40%
2007-10-31 0 21 1.690 1.690 1.750 13,790,750 0.933 0.933 0.967 0.735 1.281 14,331,350 0.9623 -27.16%
2007-09-28 0 19 2.320 2.310 2.450 27,824,600 1.281 1.276 1.353 1.105 1.657 19,645,629 1.4163 16.00%
2007-08-31 0 23 2.000 1.900 2.000 7,057,100 1.105 1.049 1.105 0.994 1.314 6,264,873 1.1265 -15.97%
2007-07-31 0 21 2.380 2.380 2.500 16,957,200 1.314 1.314 1.381 1.270 1.491 12,058,976 1.4062 -6.67%
2007-06-29 0 20 2.550 2.480 2.580 27,072,500 1.408 1.370 1.425 1.160 1.602 19,663,735 1.3768 -10.53%
2007-05-31 0 21 2.850 2.850 2.960 38,300,475 1.574 1.574 1.635 1.154 2.126 24,427,393 1.5679 38.35%
2007-04-30 4 18 2.060 2.020 2.060 30,299,500 1.138 1.116 1.138 0.635 1.215 29,079,152 1.0420 90.74%
2007-03-30 1 22 - - - 12,613,100 0.596 - - 0.359 0.690 23,935,075 0.5270 71.43%
2007-02-28 0 18 0.630 0.590 0.640 1,673,100 0.348 0.326 0.353 0.287 0.348 5,287,118 0.3164 8.62%
2007-01-31 0 22 0.580 0.560 0.600 3,602,500 0.320 0.309 0.331 0.260 0.331 13,018,624 0.2767 7.41%
2006-12-29 0 19 0.540 0.520 0.570 717,500 0.298 0.287 0.315 0.260 0.331 2,281,428 0.3145 -10.00%
2006-11-30 0 22 0.600 0.550 0.600 3,248,800 0.331 0.304 0.331 0.320 0.337 10,031,040 0.3239 3.45%
2006-10-31 0 20 0.580 0.570 0.610 1,131,600 0.320 0.315 0.337 0.260 0.348 3,385,929 0.3342 -9.38%
2006-09-29 0 21 0.640 0.640 0.700 1,978,500 0.353 0.353 0.387 0.320 0.370 5,957,062 0.3321 14.29%
2006-08-31 0 23 0.560 0.560 0.600 3,045,600 0.309 0.309 0.331 0.276 0.398 9,505,949 0.3204 -23.29%
2006-07-31 0 21 0.730 0.640 0.760 1,453,900 0.403 0.353 0.420 0.387 0.442 3,621,314 0.4015 1.39%
2006-06-30 0 22 0.720 0.780 0.790 4,807,200 0.398 0.431 0.436 0.387 0.497 10,863,942 0.4425 -4.00%
2006-05-30 0 20 0.750 0.710 0.750 1,912,000 0.414 0.392 0.414 0.392 0.414 4,689,602 0.4077 0.00%
2006-04-28 0 17 0.750 0.720 0.750 2,572,500 0.414 0.398 0.414 0.387 0.425 6,337,300 0.4059 4.17%
2006-03-31 0 23 0.720 0.700 0.750 2,964,500 0.398 0.387 0.414 0.353 0.442 7,333,161 0.4043 2.86%
2006-02-28 0 20 0.700 0.650 0.750 1,740,800 0.387 0.359 0.414 0.304 0.414 4,961,200 0.3509 14.75%
2006-01-27 0 19 0.610 0.610 0.750 1,152,000 0.337 0.337 0.414 0.331 0.431 2,824,625 0.4078 -18.67%
2005-12-30 0 20 0.750 0.730 0.760 2,186,900 0.414 0.403 0.420 0.304 0.447 5,522,504 0.3960 7.14%
2005-11-30 0 22 0.700 0.650 0.770 1,583,000 0.387 0.359 0.425 0.265 0.442 4,490,429 0.3525 -6.67%
2005-10-31 0 20 0.750 0.710 0.750 5,592,400 0.414 0.392 0.414 0.199 0.492 14,394,723 0.3885 114.29%
2005-09-30 0 14 0.350 0.350 0.450 3,856,150 0.193 0.193 0.249 0.141 0.276 20,025,867 0.1926

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top