China Yurun Food Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01068  2005-10-03    
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 0.110 0.107 0.110 2,128,797 0.110 0.107 0.110 0.106 0.131 18,441,900 0.1154 -15.38%
2025-11-28 0 20 0.130 0.125 0.130 1,852,849 0.130 0.125 0.130 0.123 0.145 14,126,218 0.1312 -2.26%
2025-10-31 0 20 0.133 0.133 0.137 2,485,202 0.133 0.133 0.137 0.131 0.152 17,626,000 0.1410 -8.28%
2025-09-30 0 22 0.145 0.145 0.146 2,453,557 0.145 0.145 0.146 0.143 0.163 16,249,235 0.1510 -5.23%
2025-08-29 0 21 0.153 0.148 0.153 3,686,803 0.153 0.148 0.153 0.140 0.175 23,183,194 0.1590 -5.56%
2025-07-31 0 22 0.162 0.162 0.170 4,455,553 0.162 0.162 0.170 0.139 0.182 27,523,512 0.1619 15.71%
2025-06-30 0 21 0.140 0.140 0.150 2,014,141 0.140 0.140 0.150 0.130 0.150 14,314,084 0.1407 -0.71%
2025-05-30 0 20 0.141 0.141 0.143 5,345,173 0.141 0.141 0.143 0.135 0.188 33,097,986 0.1615 -11.32%
2025-04-30 0 19 0.159 0.152 0.159 9,011,192 0.159 0.152 0.159 0.105 0.193 57,823,415 0.1558 6.00%
2025-03-31 0 21 0.150 0.148 0.153 3,285,399 0.150 0.148 0.153 0.146 0.168 21,454,479 0.1531 0.00%
2025-02-28 0 20 0.150 0.148 0.155 3,506,874 0.150 0.148 0.155 0.140 0.168 23,280,830 0.1506 0.00%
2025-01-28 0 19 0.150 0.147 0.150 1,105,990 0.150 0.147 0.150 0.145 0.177 7,086,284 0.1561 -10.71%
2024-12-31 0 20 0.168 0.166 0.168 2,270,822 0.168 0.166 0.168 0.162 0.192 13,017,247 0.1744 -6.67%
2024-11-29 0 21 0.180 0.170 0.180 2,342,205 0.180 0.170 0.180 0.169 0.234 11,903,225 0.1968 -16.28%
2024-10-31 0 21 0.215 0.211 0.215 11,299,517 0.215 0.211 0.215 0.167 0.310 46,929,402 0.2408 28.74%
2024-09-30 0 19 0.167 0.167 0.170 1,983,313 0.167 0.167 0.170 0.135 0.182 12,253,220 0.1619 5.03%
2024-08-30 0 22 0.159 0.149 0.159 1,866,411 0.159 0.149 0.159 0.132 0.170 12,293,171 0.1518 15.22%
2024-07-31 0 22 0.138 0.138 0.140 533,569 0.138 0.138 0.140 0.132 0.159 3,663,868 0.1456 -8.61%
2024-06-28 0 19 0.151 0.149 0.152 1,077,331 0.151 0.149 0.152 0.146 0.168 7,079,353 0.1522 -4.43%
2024-05-31 0 21 0.158 0.152 0.158 2,650,169 0.158 0.152 0.158 0.145 0.178 16,461,340 0.1610 0.00%
2024-04-30 0 20 0.158 0.153 0.157 2,947,856 0.158 0.153 0.157 0.144 0.178 18,704,646 0.1576 -7.60%
2024-03-28 0 20 0.171 0.165 0.171 2,074,242 0.171 0.165 0.171 0.155 0.185 12,570,180 0.1650 -3.39%
2024-02-29 0 19 0.177 0.169 0.178 1,168,324 0.177 0.169 0.178 0.158 0.199 6,760,215 0.1728 -1.67%
2024-01-31 0 22 0.180 0.171 0.180 2,354,507 0.180 0.171 0.180 0.178 0.230 11,660,635 0.2019 -18.55%
2023-12-29 0 19 0.221 0.214 0.222 1,358,856 0.221 0.214 0.222 0.200 0.227 6,537,635 0.2079 6.76%
2023-11-30 0 22 0.207 0.206 0.207 1,348,330 0.207 0.206 0.207 0.202 0.229 6,376,221 0.2115 -4.17%
2023-10-31 0 20 0.216 0.213 0.221 1,312,516 0.216 0.213 0.221 0.201 0.234 5,939,805 0.2210 -3.57%
2023-09-29 0 19 0.224 0.215 0.224 3,116,642 0.224 0.215 0.224 0.200 0.255 13,851,727 0.2250 -0.88%
2023-08-31 0 23 0.226 0.226 0.237 5,107,384 0.226 0.226 0.237 0.225 0.315 20,352,784 0.2509 -24.67%
2023-07-31 0 20 0.300 0.300 0.305 2,912,254 0.300 0.300 0.305 0.265 0.315 10,132,524 0.2874 7.14%
2023-06-30 0 21 0.280 0.275 0.280 2,528,064 0.280 0.275 0.280 0.270 0.310 8,747,676 0.2890 -6.67%
2023-05-31 0 21 0.300 0.295 0.300 2,263,683 0.300 0.295 0.300 0.290 0.335 7,394,894 0.3061 0.00%
2023-04-28 0 17 0.300 0.300 0.310 2,650,552 0.300 0.300 0.310 0.300 0.340 8,417,088 0.3149 -7.69%
2023-03-31 0 23 0.325 0.320 0.325 5,088,830 0.325 0.320 0.325 0.315 0.385 14,580,532 0.3490 -12.16%
2023-02-28 0 20 0.370 0.370 0.375 2,695,977 0.370 0.370 0.375 0.355 0.400 7,097,775 0.3798 -2.63%
2023-01-31 0 18 0.380 0.375 0.380 10,584,234 0.380 0.375 0.380 0.320 0.425 28,282,407 0.3742 -1.30%
2022-12-30 0 20 0.385 0.385 0.390 7,041,734 0.385 0.385 0.390 0.360 0.415 17,906,593 0.3932 0.00%
2022-11-30 0 22 0.385 0.370 0.385 7,277,099 0.385 0.370 0.385 0.275 0.390 21,140,834 0.3442 35.09%
2022-10-31 0 20 0.285 0.280 0.285 10,033,323 0.285 0.280 0.285 0.270 0.405 30,497,975 0.3290 -24.00%
2022-09-30 0 21 0.375 0.365 0.375 15,482,062 0.375 0.365 0.375 0.360 0.530 34,795,985 0.4449 -29.25%
2022-08-31 0 23 0.530 0.520 0.530 8,570,559 0.530 0.520 0.530 0.500 0.570 16,184,180 0.5296 -1.85%
2022-07-29 0 20 0.540 0.530 0.540 18,067,565 0.540 0.530 0.540 0.530 0.710 29,568,691 0.6110 -16.92%
2022-06-30 0 21 0.650 0.640 0.650 37,095,591 0.650 0.640 0.650 0.560 0.710 58,144,653 0.6380 6.56%
2022-05-31 0 20 0.610 0.590 0.610 14,003,823 0.610 0.590 0.610 0.510 0.640 24,427,545 0.5733 10.91%
2022-04-29 0 18 0.550 0.540 0.550 27,206,879 0.550 0.540 0.550 0.510 0.650 46,886,896 0.5803 -15.38%
2022-03-31 0 23 0.650 0.640 0.650 59,372,639 0.650 0.640 0.650 0.485 0.710 102,111,115 0.5815 -2.99%
2022-02-28 0 17 0.670 0.660 0.670 80,719,698 0.670 0.660 0.670 0.640 0.880 106,813,854 0.7557 -22.09%
2022-01-31 0 21 0.860 0.860 0.880 174,735,185 0.860 0.860 0.880 0.770 1.160 180,326,300 0.9690 10.26%
2021-12-31 0 22 0.780 0.760 0.780 33,004,293 0.780 0.760 0.780 0.700 0.880 41,696,849 0.7915 -7.14%
2021-11-30 0 22 0.840 0.850 0.860 31,892,298 0.840 0.850 0.860 0.820 0.910 37,046,596 0.8609 -7.69%
2021-10-29 0 18 0.910 0.900 0.910 78,392,006 0.910 0.900 0.910 0.820 0.990 86,319,875 0.9082 4.60%
2021-09-30 0 21 0.870 0.850 0.870 50,286,389 0.870 0.850 0.870 0.800 1.030 54,775,300 0.9180 -14.71%
2021-08-31 0 22 1.020 1.000 1.020 66,249,733 1.020 1.000 1.020 0.790 1.060 72,893,056 0.9089 20.00%
2021-07-30 0 21 0.850 0.830 0.850 45,122,859 0.850 0.830 0.850 0.800 1.080 50,442,301 0.8945 -19.81%
2021-06-30 0 21 1.060 1.050 1.060 70,738,690 1.060 1.050 1.060 0.950 1.130 68,790,000 1.0283 10.42%
2021-05-31 0 20 0.960 0.960 0.980 69,610,814 0.960 0.960 0.980 0.850 1.180 70,643,020 0.9854 -2.04%
2021-04-30 0 19 0.980 0.960 0.980 51,719,338 0.980 0.960 0.980 0.840 1.090 53,231,596 0.9716 13.95%
2021-03-31 0 23 0.860 0.840 0.860 107,310,609 0.860 0.840 0.860 0.820 1.270 108,415,087 0.9898 -31.20%
2021-02-26 0 18 1.250 1.240 1.250 396,505,143 1.250 1.240 1.250 0.610 1.490 353,359,410 1.1221 104.92%
2021-01-29 0 20 0.610 0.610 0.620 33,661,126 0.610 0.610 0.620 0.610 0.690 51,789,299 0.6500 -3.17%
2020-12-31 0 22 0.630 0.630 0.650 30,581,065 0.630 0.630 0.650 0.600 0.750 44,719,248 0.6838 -12.50%
2020-11-30 0 21 0.720 0.710 0.720 31,440,197 0.720 0.710 0.720 0.700 0.800 42,228,890 0.7445 2.86%
2020-10-30 0 18 0.700 0.690 0.710 22,868,480 0.700 0.690 0.710 0.690 0.830 29,860,000 0.7659 -6.67%
2020-09-30 0 22 0.750 0.750 0.760 102,966,729 0.750 0.750 0.760 0.610 0.920 129,163,896 0.7972 13.64%
2020-08-31 0 21 0.660 0.650 0.660 93,834,049 0.660 0.650 0.660 0.630 0.760 135,436,796 0.6928 3.13%
2020-07-31 0 22 0.640 0.630 0.640 96,636,876 0.640 0.630 0.640 0.480 0.710 162,129,133 0.5960 30.61%
2020-06-30 0 21 0.490 0.485 0.490 22,869,833 0.490 0.485 0.490 0.470 0.520 46,520,723 0.4916 -5.77%
2020-05-29 0 20 0.520 0.500 0.520 36,831,796 0.520 0.500 0.520 0.485 0.590 68,742,744 0.5358 -13.33%
2020-04-29 0 19 0.600 0.590 0.600 21,503,723 0.600 0.590 0.600 0.580 0.660 35,042,675 0.6136 -7.69%
2020-03-31 0 22 0.650 0.640 0.650 60,817,408 0.650 0.640 0.650 0.530 0.760 95,088,222 0.6396 -8.45%
2020-02-28 0 20 0.710 0.700 0.710 120,685,837 0.710 0.700 0.710 0.610 0.920 156,503,572 0.7711 9.23%
2020-01-31 0 20 0.650 0.640 0.650 41,688,839 0.650 0.640 0.650 0.620 0.840 54,629,877 0.7631 -19.75%
2019-12-31 0 20 0.810 0.810 0.820 38,899,731 0.810 0.810 0.820 0.760 0.860 48,052,189 0.8095 -4.71%
2019-11-29 0 21 0.850 0.820 0.850 30,328,088 0.850 0.820 0.850 0.800 0.920 35,638,939 0.8510 -3.41%
2019-10-31 0 21 0.880 0.880 0.890 78,280,365 0.880 0.880 0.890 0.800 1.000 85,415,482 0.9165 -4.35%
2019-09-30 0 21 0.920 0.910 0.920 31,381,192 0.920 0.910 0.920 0.900 0.990 33,345,518 0.9411 -1.08%
2019-08-30 0 22 0.930 0.920 0.930 69,639,382 0.930 0.920 0.930 0.900 1.210 66,923,211 1.0406 -16.96%
2019-07-31 0 22 1.120 1.120 1.130 219,204,974 1.120 1.120 1.130 0.820 1.470 184,161,206 1.1903 16.67%
2019-06-28 0 19 0.960 0.960 0.970 77,334,867 0.960 0.960 0.970 0.930 1.210 74,786,528 1.0341 -11.93%
2019-05-31 0 21 1.090 1.090 1.100 119,697,906 1.090 1.090 1.100 1.090 1.540 94,321,713 1.2690 -18.05%
2019-04-30 0 19 1.330 1.320 1.330 261,602,955 1.330 1.320 1.330 1.310 2.090 154,535,003 1.6928 -28.49%
2019-03-29 0 21 1.860 1.850 1.870 798,383,111 1.860 1.850 1.870 1.550 2.580 393,552,119 2.0287 18.47%
2019-02-28 0 17 1.570 1.540 1.570 415,140,347 1.570 1.540 1.570 1.060 1.750 277,807,635 1.4943 42.73%
2019-01-31 0 22 1.100 1.090 1.100 240,978,040 1.100 1.090 1.100 0.620 1.300 233,558,529 1.0318 71.88%
2018-12-31 0 19 0.640 0.640 0.650 12,476,064 0.640 0.640 0.650 0.620 0.730 18,622,033 0.6700 -9.86%
2018-11-30 0 22 0.710 0.690 0.710 32,483,935 0.710 0.690 0.710 0.590 0.740 49,106,625 0.6615 14.52%
2018-10-31 0 21 0.620 0.610 0.620 21,051,309 0.620 0.610 0.620 0.580 0.810 31,784,245 0.6623 -21.52%
2018-09-28 0 19 0.790 0.790 0.810 19,437,558 0.790 0.790 0.810 0.720 0.890 24,210,094 0.8029 -9.20%
2018-08-31 0 23 0.870 0.860 0.870 19,868,350 0.870 0.860 0.870 0.860 1.040 21,091,000 0.9420 -13.86%
2018-07-31 0 21 1.010 1.010 1.020 53,657,609 1.010 1.010 1.020 0.980 1.200 49,279,516 1.0888 -3.81%
2018-06-29 0 20 1.050 1.030 1.050 43,781,648 1.050 1.030 1.050 0.990 1.220 39,156,127 1.1181 -11.02%
2018-05-31 0 21 1.180 1.180 1.190 68,829,201 1.180 1.180 1.190 1.120 1.310 57,637,039 1.1942 -4.84%
2018-04-30 0 19 1.240 1.240 1.250 82,769,348 1.240 1.240 1.250 1.020 1.300 70,158,127 1.1798 18.10%
2018-03-29 0 21 1.050 1.050 1.060 121,116,378 1.050 1.050 1.060 1.000 1.350 104,952,606 1.1540 0.00%
2018-02-28 0 18 1.050 1.050 1.060 97,887,799 1.050 1.050 1.060 0.920 1.240 93,028,400 1.0522 -9.48%
2018-01-31 0 22 1.160 1.140 1.160 395,813,217 1.160 1.140 1.160 0.790 1.410 338,382,524 1.1697 43.21%
2017-12-29 0 19 0.810 0.810 0.820 51,055,377 0.810 0.810 0.820 0.760 0.850 63,457,732 0.8046 2.53%
2017-11-30 0 22 0.790 0.790 0.800 75,680,387 0.790 0.790 0.800 0.740 0.970 89,308,451 0.8474 -15.96%
2017-10-31 0 20 0.940 0.930 0.940 52,811,280 0.940 0.930 0.940 0.900 1.030 55,522,654 0.9512 1.08%
2017-09-29 0 21 0.930 0.920 0.930 68,698,723 0.930 0.920 0.930 0.890 1.020 70,944,169 0.9683 -7.00%
2017-08-31 0 22 1.000 0.990 1.010 44,616,070 1.000 0.990 1.010 0.980 1.040 44,120,252 1.0112 -0.99%
2017-07-31 0 21 1.010 1.010 1.020 37,223,070 1.010 1.010 1.020 1.000 1.130 36,137,047 1.0301 -1.94%
2017-06-30 0 22 1.030 1.010 1.030 58,648,776 1.030 1.010 1.030 0.960 1.090 57,304,124 1.0235 -3.74%
2017-05-31 0 20 1.070 1.070 1.080 61,772,894 1.070 1.070 1.080 1.030 1.170 57,264,735 1.0787 -8.55%
2017-04-28 0 17 1.170 1.170 1.180 40,715,482 1.170 1.170 1.180 1.160 1.270 33,651,862 1.2099 -0.85%
2017-03-31 0 23 1.180 1.180 1.190 194,995,182 1.180 1.180 1.190 1.170 1.520 146,133,452 1.3344 -15.11%
2017-02-28 0 20 1.390 1.390 1.400 122,116,417 1.390 1.390 1.400 1.200 1.480 91,406,034 1.3360 14.88%
2017-01-27 0 19 1.210 1.210 1.220 48,668,848 1.210 1.210 1.220 1.140 1.290 39,425,357 1.2345 5.22%
2016-12-30 0 20 1.150 1.140 1.160 57,081,105 1.150 1.140 1.160 1.120 1.250 48,359,650 1.1803 -5.74%
2016-11-30 0 22 1.220 1.220 1.240 157,821,701 1.220 1.220 1.240 1.190 1.460 118,655,397 1.3301 -1.61%
2016-10-31 0 19 1.240 1.240 1.250 80,584,719 1.240 1.240 1.250 1.200 1.340 63,295,052 1.2732 -1.59%
2016-09-30 0 21 1.260 1.240 1.260 201,197,855 1.260 1.240 1.260 1.030 1.410 166,344,837 1.2095 16.67%
2016-08-31 0 22 1.080 1.070 1.080 65,202,225 1.080 1.070 1.080 1.000 1.180 60,839,621 1.0717 -5.26%
2016-07-29 0 20 1.140 1.130 1.140 34,208,668 1.140 1.130 1.140 1.130 1.300 28,234,400 1.2116 -2.56%
2016-06-30 0 21 1.170 1.160 1.170 46,722,309 1.170 1.160 1.170 1.100 1.250 40,414,818 1.1561 -2.50%
2016-05-31 0 21 1.200 1.200 1.220 49,178,180 1.200 1.200 1.220 1.160 1.350 40,371,512 1.2181 -9.77%
2016-04-29 0 20 1.330 1.320 1.330 95,426,102 1.330 1.320 1.330 1.240 1.390 72,783,492 1.3111 6.40%
2016-03-31 2 21 1.250 1.250 1.260 233,466,006 1.250 1.250 1.260 1.150 1.440 180,815,871 1.2912 6.84%
2016-02-29 0 18 1.170 1.160 1.180 118,734,728 1.170 1.160 1.180 0.900 1.360 103,033,321 1.1524 10.38%
2016-01-29 0 20 1.060 1.040 1.060 116,745,553 1.060 1.040 1.060 0.960 1.650 93,363,730 1.2504 -35.76%
2015-12-31 0 22 1.650 1.650 1.660 108,493,354 1.650 1.650 1.660 1.430 1.720 69,174,602 1.5684 8.55%
2015-11-30 0 21 1.520 1.520 1.530 120,426,609 1.520 1.520 1.530 1.500 1.770 73,153,597 1.6462 -8.98%
2015-10-30 0 20 1.670 1.650 1.660 202,266,311 1.670 1.650 1.660 1.620 1.910 115,217,739 1.7555 -5.11%
2015-09-30 2 20 1.760 1.740 1.760 193,674,226 1.760 1.740 1.760 1.620 2.330 98,209,905 1.9720 -1.68%
2015-08-31 0 21 1.790 1.780 1.840 202,307,484 1.790 1.780 1.840 1.630 2.580 96,981,862 2.0860 -22.17%
2015-07-31 0 22 2.300 2.300 2.310 677,360,464 2.300 2.300 2.310 1.600 2.950 299,788,816 2.2595 -22.03%
2015-06-30 0 22 2.950 2.940 2.960 734,896,846 2.950 2.940 2.960 2.830 3.780 214,663,303 3.4235 -18.96%
2015-05-29 0 19 3.640 3.620 3.650 1,333,038,418 3.640 3.620 3.650 2.700 4.140 398,404,719 3.3459 35.32%
2015-04-30 2 19 2.690 2.690 2.700 1,392,285,838 2.690 2.690 2.700 2.130 3.270 490,941,503 2.8360 19.03%
2015-03-31 3 22 - - - 415,931,214 2.260 - - 2.240 2.970 164,737,005 2.5248 -23.91%
2015-02-27 0 18 2.970 2.950 2.980 137,631,878 2.970 2.950 2.980 2.820 2.990 47,247,578 2.9130 -0.67%
2015-01-30 0 21 2.990 2.980 2.990 271,762,854 2.990 2.980 2.990 2.950 3.300 86,973,561 3.1247 -5.08%
2014-12-31 0 21 3.150 3.150 3.160 485,532,475 3.150 3.150 3.160 2.920 3.550 152,415,986 3.1856 -10.26%
2014-11-28 0 20 3.510 3.510 3.530 454,449,258 3.510 3.510 3.530 3.310 3.860 126,758,753 3.5852 5.72%
2014-10-31 0 21 3.320 3.300 3.340 196,742,485 3.320 3.300 3.340 3.290 3.550 58,145,089 3.3836 -3.21%
2014-09-30 0 21 3.430 3.420 3.440 370,969,591 3.430 3.420 3.440 3.360 3.940 101,555,354 3.6529 -9.26%
2014-08-29 0 21 3.780 3.770 3.780 562,771,189 3.780 3.770 3.780 3.670 4.190 143,250,952 3.9286 1.61%
2014-07-31 0 22 3.720 3.720 3.740 552,825,684 3.720 3.720 3.740 3.460 4.010 149,609,585 3.6951 7.83%
2014-06-30 0 20 3.450 3.440 3.450 381,181,357 3.450 3.440 3.450 3.410 3.910 104,773,234 3.6382 -1.99%
2014-05-30 0 20 3.520 3.510 3.520 291,798,645 3.520 3.510 3.520 3.350 3.760 81,471,987 3.5816 -5.63%
2014-04-30 0 20 3.730 3.740 3.750 517,469,668 3.730 3.740 3.750 3.690 4.250 128,716,065 4.0202 -6.75%
2014-03-31 0 21 4.000 3.990 4.000 624,805,321 4.000 3.990 4.000 3.870 4.700 147,202,322 4.2445 -14.89%
2014-02-28 0 19 4.700 4.690 4.700 560,284,216 4.700 4.690 4.700 4.380 4.920 120,424,507 4.6526 2.84%
2014-01-30 0 21 4.570 4.560 4.580 821,347,579 4.570 4.560 4.580 4.460 5.040 173,026,581 4.7469 -8.23%
2013-12-31 0 20 4.980 4.960 4.970 1,277,097,062 4.980 4.960 4.970 4.900 5.700 243,291,579 5.2492 -2.35%
2013-11-29 0 21 5.100 5.090 5.100 790,362,661 5.100 5.090 5.100 4.880 5.340 154,669,128 5.1100 -0.78%
2013-10-31 0 21 5.140 5.130 5.150 1,336,821,562 5.140 5.130 5.150 4.940 5.730 252,220,867 5.3002 3.01%
2013-09-30 0 20 4.990 4.960 5.000 767,075,179 4.990 4.960 5.000 4.840 5.320 151,806,145 5.0530 1.84%
2013-08-30 0 21 4.900 4.880 4.910 1,004,768,430 4.900 4.880 4.910 4.850 5.690 192,270,534 5.2258 -9.76%
2013-07-31 0 22 5.430 5.410 5.430 989,084,161 5.430 5.410 5.430 4.390 5.620 197,037,359 5.0198 15.04%
2013-06-28 0 19 4.720 4.730 4.740 885,312,092 4.720 4.730 4.740 4.480 5.490 177,538,041 4.9866 -11.78%
2013-05-31 0 21 5.350 5.340 5.360 2,235,265,065 5.350 5.340 5.360 4.440 6.000 409,361,967 5.4604 15.80%
2013-04-30 0 20 4.620 4.610 4.620 840,391,046 4.620 4.610 4.620 4.320 5.360 181,337,599 4.6344 -13.16%
2013-03-28 0 20 5.320 5.320 5.340 1,388,323,768 5.320 5.320 5.340 5.000 5.600 263,365,799 5.2715 -4.32%
2013-02-28 0 17 5.560 5.540 5.550 1,442,644,156 5.560 5.540 5.550 5.330 5.960 256,543,547 5.6234 -2.63%
2013-01-31 0 22 5.710 5.720 5.750 4,145,622,191 5.710 5.720 5.750 5.640 6.980 659,962,730 6.2816 1.42%
2012-12-31 0 19 5.630 5.630 5.640 2,122,620,612 5.630 5.630 5.640 4.790 5.900 395,164,083 5.3715 18.03%
2012-11-30 0 22 4.770 4.760 4.810 2,647,693,672 4.770 4.760 4.810 4.730 6.040 514,918,303 5.1420 -16.02%
2012-10-31 0 20 5.680 5.680 5.700 1,438,039,923 5.680 5.680 5.700 5.340 6.320 244,124,639 5.8906 2.16%
2012-09-28 0 20 5.560 5.550 5.560 1,285,741,074 5.560 5.550 5.560 4.620 5.850 241,355,501 5.3272 17.30%
2012-08-31 0 23 4.740 4.690 4.740 3,118,065,224 4.740 4.690 4.740 4.560 6.350 574,396,913 5.4284 1.72%
2012-07-31 0 21 4.660 4.650 4.660 2,394,278,394 4.660 4.650 4.660 4.610 7.230 406,859,703 5.8848 -30.96%
2012-06-29 0 21 6.750 6.720 6.770 1,139,875,724 6.750 6.720 6.770 6.390 8.170 154,078,379 7.3980 -14.99%
2012-05-31 0 22 7.940 7.890 7.920 1,531,764,264 7.940 7.890 7.920 7.810 10.48 170,044,954 9.0080 -20.04%
2012-04-30 0 18 9.930 9.900 9.940 1,308,931,155 9.930 9.900 9.940 9.610 11.18 128,416,657 10.193 -10.05%
2012-03-30 0 22 11.04 11.02 11.04 3,167,960,184 11.04 11.02 11.04 10.68 12.34 273,232,022 11.594 -6.28%
2012-02-29 0 21 11.78 11.74 11.78 5,658,974,918 11.78 11.74 11.78 10.44 14.20 490,373,429 11.540 -8.11%
2012-01-31 0 18 12.82 12.74 12.80 2,361,422,285 12.82 12.74 12.80 10.22 13.90 192,853,317 12.245 25.69%
2011-12-30 0 20 10.20 10.18 10.20 1,301,963,578 10.20 10.18 10.20 9.560 11.26 126,598,762 10.284 -2.67%
2011-11-30 0 22 10.48 10.38 10.60 2,472,159,370 10.48 10.38 10.60 10.30 13.72 204,216,722 12.106 -24.17%
2011-10-31 0 20 13.82 13.70 13.78 4,087,031,797 13.82 13.70 13.78 7.540 14.88 376,687,650 10.850 64.33%
2011-09-30 0 20 8.410 8.480 8.490 8,093,615,731 8.410 8.480 8.490 7.450 19.30 679,438,748 11.912 -52.49%
2011-08-31 0 23 17.70 17.68 17.70 9,666,025,796 17.70 17.68 17.70 16.13 24.39 497,450,247 19.431 -26.84%
2011-07-29 0 20 24.50 24.45 24.50 10,345,669,139 24.19 24.14 24.19 20.39 24.39 469,356,598 22.042 11.87%
2011-06-30 0 21 21.90 21.90 21.95 17,161,106,255 21.62 21.62 21.67 18.56 28.64 766,152,997 22.399 -13.61%
2011-05-31 0 20 25.35 25.25 25.35 4,523,580,014 25.03 24.93 25.03 24.39 28.13 173,267,259 26.108 -10.22%
2011-04-29 0 18 28.45 28.40 28.50 4,907,026,492 27.88 27.83 27.93 25.58 29.25 178,555,934 27.482 9.00%
2011-03-31 0 23 26.10 26.10 26.15 5,514,540,536 25.58 25.58 25.63 21.36 26.07 230,465,393 23.928 5.88%
2011-02-28 0 18 24.65 24.60 24.65 4,444,167,718 24.16 24.11 24.16 21.95 24.70 189,329,620 23.473 -2.18%
2011-01-31 0 21 25.20 25.15 25.20 3,803,561,746 24.70 24.65 24.70 24.40 27.10 147,180,866 25.843 -1.37%
2010-12-31 0 22 25.55 25.45 25.70 3,168,478,877 25.04 24.94 25.19 24.84 27.10 121,600,899 26.056 -7.93%
2010-11-30 0 22 27.75 27.65 27.75 10,462,647,641 27.19 27.10 27.19 26.02 33.71 358,333,316 29.198 -7.96%
2010-10-29 0 20 30.15 30.00 30.15 3,177,446,966 29.55 29.40 29.55 27.44 31.07 109,936,571 28.903 4.69%
2010-09-30 0 21 28.80 28.65 28.90 3,288,956,758 28.22 28.08 28.32 27.29 29.30 117,050,317 28.099 2.66%
2010-08-31 0 22 28.25 28.25 28.30 3,093,698,824 27.49 27.49 27.54 24.86 27.64 118,236,092 26.165 10.78%
2010-07-30 0 21 25.50 25.25 25.50 2,948,386,610 24.82 24.57 24.82 23.06 25.59 120,166,725 24.536 3.45%
2010-06-30 0 21 24.65 24.60 24.65 3,400,098,786 23.99 23.94 23.99 20.05 24.57 149,791,033 22.699 17.10%
2010-05-31 0 20 21.05 21.05 21.15 3,204,891,289 20.49 20.49 20.58 17.79 23.39 155,517,786 20.608 -10.94%
2010-04-30 0 19 23.80 23.70 23.95 8,352,709,274 23.00 22.91 23.15 22.42 25.61 359,014,403 23.266 0.42%
2010-03-31 0 23 23.70 23.70 23.80 3,078,153,335 22.91 22.91 23.00 20.97 24.64 133,672,230 23.028 2.60%
2010-02-26 0 18 23.10 23.00 23.25 2,178,760,680 22.33 22.23 22.47 19.86 23.63 102,866,499 21.180 5.96%
2010-01-29 0 20 21.80 21.70 21.80 3,601,874,702 21.07 20.97 21.07 20.01 24.93 163,986,131 21.965 -5.22%
2009-12-31 0 22 23.00 23.00 23.05 1,902,689,070 22.23 22.23 22.28 18.13 22.33 96,276,956 19.763 21.05%
2009-11-30 0 21 19.00 19.04 19.10 2,067,472,974 18.36 18.40 18.46 15.19 18.63 120,694,659 17.130 18.45%
2009-10-30 0 20 16.04 16.00 16.04 2,866,194,886 15.50 15.46 15.50 14.61 16.95 181,710,750 15.773 -3.08%
2009-09-30 0 22 16.70 16.58 16.70 2,777,983,256 15.99 15.88 15.99 12.51 16.57 189,635,272 14.649 24.81%
2009-08-31 0 21 13.38 13.40 13.42 2,994,540,137 12.81 12.83 12.85 11.68 12.91 241,057,649 12.423 9.14%
2009-07-31 0 22 12.26 12.20 12.26 6,638,068,569 11.74 11.68 11.74 11.13 13.89 539,925,763 12.294 4.79%
2009-06-30 0 22 11.70 11.66 11.68 3,029,643,491 11.21 11.17 11.19 10.46 12.36 264,862,887 11.439 8.28%
2009-05-29 0 19 10.88 10.82 10.84 2,234,009,665 10.35 10.29 10.31 8.998 10.75 229,964,432 9.7146 17.88%
2009-04-30 0 20 9.230 9.220 9.230 2,146,478,480 8.779 8.770 8.779 8.370 10.16 230,991,277 9.2925 -6.58%
2009-03-31 0 22 9.880 9.880 9.900 1,218,725,821 9.398 9.398 9.417 8.637 11.00 127,165,264 9.5838 7.63%
2009-02-27 0 20 9.180 9.180 9.300 680,418,394 8.732 8.732 8.846 8.589 10.23 73,384,710 9.2719 -0.22%
2009-01-30 0 18 9.200 9.110 9.200 607,534,708 8.751 8.665 8.751 8.256 9.512 67,876,753 8.9506 0.99%
2008-12-31 0 21 9.110 9.110 9.150 1,273,263,245 8.665 8.665 8.703 7.724 9.236 154,643,879 8.2335 5.93%
2008-11-28 0 20 8.600 8.600 8.610 857,506,540 8.180 8.180 8.190 7.990 9.778 97,074,096 8.8335 -4.44%
2008-10-31 0 21 9.000 8.900 9.000 1,472,089,681 8.561 8.466 8.561 5.992 11.07 167,691,674 8.7785 -10.00%
2008-09-30 0 21 10.00 10.00 10.04 2,183,556,886 9.512 9.512 9.550 8.856 12.80 202,487,071 10.784 -24.68%
2008-08-29 0 19 13.40 13.38 13.40 2,811,902,986 12.63 12.61 12.63 10.08 13.16 247,921,462 11.342 18.79%
2008-07-31 0 22 11.28 11.28 11.42 2,906,809,712 10.63 10.63 10.76 9.613 12.70 270,528,322 10.745 -12.01%
2008-06-30 0 20 12.82 12.84 12.92 3,332,200,316 12.08 12.10 12.18 11.03 12.44 284,506,138 11.712 3.89%
2008-05-30 0 20 12.34 12.20 12.34 2,167,006,446 11.63 11.50 11.63 11.01 12.78 182,276,220 11.889 5.22%
2008-04-30 0 21 11.80 11.80 11.90 1,233,479,953 11.05 11.05 11.15 8.496 11.67 119,529,703 10.319 20.04%
2008-03-31 0 19 9.830 9.810 9.840 720,693,342 9.207 9.189 9.217 7.709 9.310 83,797,805 8.6004 0.41%
2008-02-29 0 19 9.790 9.820 9.830 835,956,753 9.170 9.198 9.207 8.290 10.30 91,419,176 9.1442 -3.83%
2008-01-31 0 22 10.18 10.10 10.18 1,182,021,747 9.535 9.460 9.535 7.962 12.55 112,661,521 10.492 -21.57%
2007-12-31 0 19 12.98 12.96 12.98 1,023,683,896 12.16 12.14 12.16 11.90 13.39 82,085,337 12.471 1.56%
2007-11-30 0 22 12.78 12.42 12.80 1,399,773,416 11.97 11.63 11.99 10.21 13.58 119,514,193 11.712 -4.84%
2007-10-31 1 21 13.50 13.46 13.50 3,597,425,681 12.58 12.54 12.58 9.486 12.58 350,522,613 10.263 20.54%
2007-09-28 0 19 11.20 11.18 11.20 982,124,672 10.44 10.42 10.44 8.489 10.88 103,625,811 9.4776 19.66%
2007-08-31 0 23 9.360 9.350 9.400 1,770,478,565 8.722 8.712 8.759 5.805 8.871 239,029,625 7.4069 11.69%
2007-07-31 0 21 8.380 8.380 8.430 1,010,027,871 7.809 7.809 7.855 7.697 8.945 119,664,777 8.4405 -4.12%
2007-06-29 0 20 8.740 8.700 8.720 1,290,728,141 8.144 8.107 8.125 7.576 8.945 158,588,939 8.1388 -7.02%
2007-05-31 0 21 9.400 9.380 9.400 951,261,822 8.759 8.740 8.759 7.902 9.225 112,950,171 8.4220 4.60%
2007-04-30 0 18 9.030 8.900 9.060 1,170,848,015 8.374 8.253 8.402 7.382 9.264 143,165,053 8.1783 6.11%
2007-03-30 0 22 8.510 8.500 8.510 645,351,214 7.892 7.883 7.892 6.881 8.328 84,137,852 7.6702 4.03%
2007-02-28 0 18 8.180 8.080 8.160 852,374,792 7.586 7.493 7.567 6.306 8.253 118,520,783 7.1918 16.03%
2007-01-31 0 22 7.050 7.010 7.060 597,314,258 6.538 6.501 6.547 6.389 7.224 88,389,327 6.7578 -1.67%
2006-12-29 0 19 7.170 7.140 7.180 506,279,183 6.649 6.621 6.658 6.204 6.770 78,290,364 6.4667 -0.42%
2006-11-30 0 22 7.200 7.200 7.210 784,128,343 6.677 6.677 6.686 6.139 7.224 118,694,503 6.6063 5.88%
2006-10-31 0 20 6.800 6.730 6.800 399,948,690 6.306 6.241 6.306 5.720 6.352 66,357,370 6.0272 5.64%
2006-09-29 0 21 6.480 6.470 6.480 586,072,807 5.969 5.960 5.969 5.601 6.540 98,688,227 5.9386 4.85%
2006-08-31 0 23 6.180 6.180 6.200 218,308,278 5.693 5.693 5.711 5.352 5.914 38,920,226 5.6091 0.49%
2006-07-31 0 21 6.150 6.140 6.150 397,388,230 5.665 5.656 5.665 5.020 5.748 74,344,834 5.3452 4.24%
2006-06-30 0 22 5.900 5.900 5.950 530,382,112 5.435 5.435 5.481 4.698 5.665 101,057,010 5.2483 2.61%
2006-05-30 0 20 5.750 5.700 5.750 1,130,265,548 5.297 5.251 5.297 4.836 5.877 206,972,537 5.4609 -6.24%
2006-04-28 0 17 6.200 6.150 6.200 522,301,156 5.649 5.604 5.649 4.920 6.150 91,271,321 5.7225 -1.59%
2006-03-31 0 23 6.300 6.200 6.350 846,185,094 5.740 5.649 5.786 4.100 5.968 173,418,986 4.8794 14.55%
2006-02-28 0 20 5.500 5.450 5.500 778,659,080 5.011 4.966 5.011 4.784 5.558 150,268,728 5.1818 -4.35%
2006-01-27 0 19 5.750 5.650 5.700 1,302,335,536 5.239 5.148 5.194 3.804 5.330 296,642,866 4.3902 32.95%
2005-12-30 0 20 4.325 4.300 4.325 787,890,309 3.941 3.918 3.941 3.622 3.986 206,912,776 3.8078 8.81%
2005-11-30 0 22 3.975 3.950 4.000 497,949,080 3.622 3.599 3.645 3.075 3.667 147,724,538 3.3708 16.06%
2005-10-31 0 20 3.425 3.425 3.450 1,942,170,356 3.121 3.121 3.144 2.916 3.713 561,165,005 3.4610

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top