YUSEI HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08319  2005-10-13  2010-12-14  2010-12-15
HK Main 00096  2010-12-15    
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 0.560 0.540 0.620 457,400 0.560 0.540 0.620 0.550 0.570 824,000 0.5551 -8.20%
2025-11-28 0 20 0.610 0.570 0.610 206,260 0.610 0.570 0.610 0.560 0.620 354,000 0.5827 7.02%
2025-10-31 0 20 0.570 0.560 0.590 1,263,128 0.570 0.560 0.590 0.510 0.630 2,291,600 0.5512 -5.00%
2025-09-30 0 22 0.600 0.580 0.610 934,700 0.600 0.580 0.610 0.570 0.690 1,558,000 0.5999 -4.76%
2025-08-29 0 21 0.630 0.600 0.670 1,632,176 0.630 0.600 0.670 0.530 0.750 2,603,760 0.6269 10.53%
2025-07-31 0 22 0.570 0.570 0.750 56,484 0.570 0.570 0.750 0.540 0.620 101,280 0.5577 4.44%
2025-06-30 0 21 0.560 0.530 0.620 35,480 0.546 0.517 0.604 0.536 0.546 65,670 0.5403 1.82%
2025-05-30 0 20 0.550 0.540 0.620 173,800 0.536 0.526 0.604 0.536 0.536 324,245 0.5360 0.00%
2025-04-30 0 19 0.550 0.540 0.620 2,744,340 0.536 0.526 0.604 0.497 0.614 4,988,860 0.5501 -8.33%
2025-03-31 0 21 0.600 0.580 0.620 1,115,060 0.585 0.565 0.604 0.497 0.633 1,972,149 0.5654 0.00%
2025-02-28 0 20 0.600 0.570 - 748,074 0.585 0.556 - 0.517 0.633 1,338,229 0.5590 17.65%
2025-01-28 0 19 0.510 0.510 0.530 816,990 0.497 0.497 0.517 0.487 0.536 1,613,017 0.5065 -3.77%
2024-12-31 0 20 0.530 0.510 0.550 116,612 0.517 0.497 0.536 0.497 0.526 228,613 0.5101 -3.64%
2024-11-29 0 21 0.550 0.550 0.580 5,892,210 0.536 0.536 0.565 0.468 0.604 11,248,021 0.5238 -5.17%
2024-10-31 0 21 0.580 0.570 0.590 5,178,308 0.565 0.556 0.575 0.487 0.672 8,842,040 0.5856 -1.69%
2024-09-30 0 19 0.590 0.590 0.620 11,682,500 0.575 0.575 0.604 0.487 0.780 20,400,762 0.5727 -33.71%
2024-08-30 0 22 0.890 0.690 0.890 935,260 0.867 0.672 0.867 0.478 0.936 1,298,786 0.7201 78.00%
2024-07-31 0 22 0.500 0.400 0.500 2,580 0.487 0.390 0.487 0.419 0.419 6,157 0.4191 -1.19%
2024-06-28 0 19 0.506 - 0.560 95,200 0.493 - 0.546 0.469 0.758 154,034 0.6180 -11.82%
2024-05-31 0 21 0.590 - - 131,560 0.559 - - 0.408 0.853 242,656 0.5422 13.46%
2024-04-30 0 20 0.520 0.500 0.740 1,040 0.493 0.474 0.701 0.493 0.493 2,110 0.4929 15.56%
2024-03-28 0 20 0.450 - 0.520 0 0.427 - 0.493 - - 0 - 7.14%
2024-02-29 0 19 0.420 0.420 0.495 23,096 0.398 0.398 0.469 0.398 0.531 48,278 0.4784 -15.15%
2024-01-31 0 22 0.495 - 0.530 47,650 0.469 - 0.502 0.422 0.569 99,172 0.4805 -13.16%
2023-12-29 0 19 0.570 0.455 0.570 222,020 0.540 0.431 0.540 0.474 1.592 379,809 0.5846 9.62%
2023-11-30 0 22 0.520 0.460 0.590 7,048 0.493 0.436 0.559 0.464 0.464 15,192 0.4639 -5.45%
2023-10-31 0 20 0.550 0.490 0.650 0 0.521 0.464 0.616 - - 0 - 0.00%
2023-09-29 0 19 0.550 0.490 0.650 6,352 0.521 0.464 0.616 0.502 0.521 12,407 0.5120 -8.33%
2023-08-31 0 23 0.600 0.530 0.740 98,880 0.569 0.502 0.701 0.493 0.616 194,124 0.5094 5.26%
2023-07-31 0 20 0.570 0.450 0.650 9,021 0.540 0.427 0.616 0.408 0.540 18,737 0.4814 22.32%
2023-06-30 0 21 0.466 0.410 0.550 25,290 0.442 0.389 0.521 0.441 0.460 54,385 0.4650 -15.74%
2023-05-31 0 21 0.570 0.570 0.620 0 0.524 0.524 0.570 - - 0 - 3.64%
2023-04-28 0 17 0.550 0.500 0.610 0 0.506 0.460 0.561 - - 0 - 3.77%
2023-03-31 0 23 0.530 0.510 0.650 36,600 0.487 0.469 0.598 0.478 0.497 76,115 0.4809 -10.17%
2023-02-28 0 20 0.590 0.530 0.690 5,700 0.543 0.487 0.635 0.524 0.524 10,874 0.5242 -11.94%
2023-01-31 0 18 0.670 0.550 0.780 7,980 0.616 0.506 0.717 0.543 0.625 13,048 0.6116 13.56%
2022-12-30 0 20 0.590 0.490 0.690 6,481 0.543 0.451 0.635 0.533 0.653 11,204 0.5785 -1.67%
2022-11-30 0 22 0.600 0.600 0.700 10,460 0.552 0.552 0.644 0.533 0.543 19,572 0.5344 5.26%
2022-10-31 0 20 0.570 0.500 0.680 172,540 0.524 0.460 0.625 0.506 0.616 300,109 0.5749 15.15%
2022-09-30 0 21 0.495 0.495 0.560 273,060 0.455 0.455 0.515 0.455 0.699 502,356 0.5436 -39.63%
2022-08-31 0 23 0.820 0.700 0.870 191,580 0.754 0.644 0.800 0.616 0.837 278,362 0.6882 5.13%
2022-07-29 0 20 0.780 0.660 0.780 106,880 0.717 0.607 0.717 0.625 0.727 154,404 0.6922 -1.27%
2022-06-30 0 21 0.790 0.680 0.800 438,724 0.727 0.625 0.736 0.593 0.727 680,695 0.6445 18.92%
2022-05-31 0 20 0.680 0.570 0.690 529,500 0.611 0.512 0.620 0.584 0.683 823,607 0.6429 -25.27%
2022-04-29 0 18 0.910 0.740 0.910 11,680 0.818 0.665 0.818 0.872 0.890 13,356 0.8745 2.25%
2022-03-31 0 23 0.890 0.700 0.990 5,820 0.800 0.629 0.890 0.800 0.934 6,678 0.8715 -1.11%
2022-02-28 0 17 0.900 0.810 1.000 172,540 0.809 0.728 0.898 0.647 0.845 247,082 0.6983 2.27%
2022-01-31 0 21 0.880 0.730 1.050 31,960 0.791 0.656 0.943 0.782 0.863 37,841 0.8446 -17.76%
2021-12-31 0 22 1.070 0.960 1.070 153,400 0.961 0.863 0.961 0.845 1.078 169,173 0.9068 -6.14%
2021-11-30 0 22 1.140 0.980 1.140 500,564 1.024 0.881 1.024 0.791 1.213 588,990 0.8499 15.15%
2021-10-29 0 18 0.990 0.880 1.150 57,960 0.890 0.791 1.033 0.890 0.890 71,231 0.8137 -1.00%
2021-09-30 0 21 1.000 0.890 1.140 74,200 0.898 0.800 1.024 0.898 0.898 89,039 0.8333 0.00%
2021-08-31 0 22 1.000 0.890 1.030 49,873 0.898 0.800 0.925 0.800 0.925 55,382 0.9005 -1.96%
2021-07-30 0 21 1.020 0.890 1.030 34,660 0.916 0.800 0.925 0.898 0.925 37,841 0.9159 2.00%
2021-06-30 0 21 1.000 0.950 1.060 56,500 0.898 0.854 0.952 0.898 1.035 60,849 0.9285 -0.46%
2021-05-31 0 20 1.020 1.000 1.020 22,920 0.903 0.885 0.903 0.903 0.965 24,860 0.9220 -8.93%
2021-04-30 0 19 1.120 1.030 1.120 121,920 0.991 0.912 0.991 0.903 1.044 131,078 0.9301 -5.08%
2021-03-31 0 23 1.180 1.070 1.180 122,720 1.044 0.947 1.044 1.044 1.044 117,519 1.0443 -0.84%
2021-02-26 0 18 1.190 1.060 1.190 257,300 1.053 0.938 1.053 0.929 1.071 268,937 0.9567 10.19%
2021-01-29 0 20 1.080 1.030 1.140 219,060 0.956 0.912 1.009 0.885 1.018 237,297 0.9231 -1.82%
2020-12-31 0 22 1.100 - 1.100 11,000 0.973 - 0.973 0.973 0.973 11,300 0.9735 4.76%
2020-11-30 0 21 1.050 0.920 1.130 48,556 0.929 0.814 1.000 0.796 1.009 55,595 0.8734 -7.89%
2020-10-30 0 18 1.140 1.000 1.140 9,080 1.009 0.885 1.009 0.920 1.080 9,040 1.0044 9.62%
2020-09-30 0 22 1.040 0.218 1.220 24,200 0.920 0.193 1.080 0.885 0.894 27,120 0.8923 -6.31%
2020-08-31 0 21 1.110 1.110 1.240 234,860 0.982 0.982 1.097 0.938 1.159 237,297 0.9897 -7.50%
2020-07-31 0 22 1.200 1.000 1.300 517,820 1.062 0.885 1.150 0.885 1.062 540,133 0.9587 14.29%
2020-06-30 0 21 1.050 0.750 1.050 344,520 0.929 0.664 0.929 0.617 0.991 375,776 0.9168 52.75%
2020-05-29 0 20 0.700 0.680 0.820 61,220 0.608 0.591 0.713 0.608 0.721 89,752 0.6821 -12.50%
2020-04-29 0 19 0.800 0.800 0.980 183,320 0.695 0.695 0.852 0.669 0.834 243,942 0.7515 5.26%
2020-03-31 0 22 0.760 0.760 0.850 1,382,840 0.660 0.660 0.739 0.652 1.651 1,320,968 1.0468 -24.00%
2020-02-28 0 20 1.000 0.900 1.100 162,000 0.869 0.782 0.956 0.869 0.869 186,408 0.8691 -10.71%
2020-01-31 0 20 1.120 1.000 1.120 34,140 0.973 0.869 0.973 0.973 0.982 34,520 0.9890 -0.88%
2019-12-31 0 20 1.130 1.120 1.130 576,580 0.982 0.973 0.982 0.704 1.469 565,669 1.0193 2.73%
2019-11-29 0 21 1.100 1.100 - 68,760 0.956 0.956 - 0.947 1.086 69,500 0.9893 -12.00%
2019-10-31 0 21 1.250 1.090 1.250 95,564 1.086 0.947 1.086 0.869 1.173 83,088 1.1502 -8.09%
2019-09-30 0 21 1.360 0.610 1.360 59,840 1.182 0.530 1.182 - - 50,629 1.1819 -1.45%
2019-08-30 0 22 1.380 0.790 1.380 11,568 1.199 0.687 1.199 1.199 1.199 9,666 1.1968 -0.72%
2019-07-31 0 22 1.390 1.350 1.390 13,100 1.208 1.173 1.208 1.208 1.269 10,586 1.2375 -4.79%
2019-06-28 0 19 1.460 0.630 1.500 277,040 1.269 0.548 1.304 1.269 1.298 214,315 1.2927 -1.68%
2019-05-31 0 21 1.800 0.510 1.800 28,800 1.290 0.366 1.290 1.290 1.290 22,317 1.2905 0.00%
2019-04-30 0 19 1.800 1.150 2.000 92,900 1.290 0.824 1.434 1.290 1.290 72,531 1.2808 2.86%
2019-03-29 0 21 1.750 1.670 1.900 204,320 1.255 1.197 1.362 1.233 1.434 156,221 1.3079 -5.41%
2019-02-28 0 17 1.850 1.650 1.850 76,000 1.326 1.183 1.326 1.362 1.362 55,793 1.3622 -7.50%
2019-01-31 0 22 2.000 1.700 2.000 281,880 1.434 1.219 1.434 1.434 1.563 186,907 1.5081 -20.00%
2018-12-31 19 19 - - - 0 1.792 - - - - 0 - 0.00%
2018-11-30 22 22 - - - 0 1.792 - - - - 0 - 0.00%
2018-10-31 21 21 - - - 0 1.792 - - - - 0 - 0.00%
2018-09-28 2 19 - - - 3,758,680 1.792 - - 1.290 2.129 2,016,921 1.8636 30.21%
2018-08-31 0 23 1.920 1.680 - 334,300 1.377 1.204 - 1.405 1.577 234,331 1.4266 3.78%
2018-07-31 0 21 1.850 0.840 1.850 39,660 1.326 0.602 1.326 1.441 1.506 27,339 1.4507 -10.63%
2018-06-29 0 20 2.070 1.880 2.100 25,000 1.484 1.348 1.506 1.479 1.479 16,901 1.4792 -6.41%
2018-05-31 0 21 2.680 2.120 2.800 0 1.586 1.254 1.657 - - 0 - 0.00%
2018-04-30 0 19 2.680 2.140 3.110 145,600 1.586 1.266 1.840 1.657 1.657 87,883 1.6567 5.93%
2018-03-29 0 21 2.530 2.190 2.840 107,460 1.497 1.296 1.680 1.438 1.704 67,602 1.5896 -8.00%
2018-02-28 0 18 2.750 2.580 2.800 33,300 1.627 1.527 1.657 1.627 1.645 20,281 1.6420 -1.43%
2018-01-31 0 22 2.790 2.660 2.800 2,942,040 1.651 1.574 1.657 1.485 1.775 1,764,421 1.6674 11.60%
2017-12-29 0 19 2.500 1.670 2.650 6,523,224 1.479 0.988 1.568 1.183 1.538 4,449,249 1.4661 6.84%
2017-11-30 0 22 2.340 1.760 2.480 944,800 1.385 1.041 1.467 1.361 1.396 682,784 1.3837 -2.09%
2017-10-31 0 20 2.390 1.800 2.450 2,692,080 1.414 1.065 1.450 1.337 1.479 1,896,584 1.4194 2.58%
2017-09-29 0 21 2.330 2.300 2.340 6,297,500 1.379 1.361 1.385 1.331 1.420 4,493,866 1.4014 -6.80%
2017-08-31 0 22 2.500 2.410 2.500 4,792,740 1.479 1.426 1.479 1.183 1.479 3,451,100 1.3888 25.00%
2017-07-31 0 21 2.000 1.980 2.160 984,120 1.183 1.172 1.278 1.177 1.189 831,509 1.1835 0.00%
2017-06-30 0 22 2.000 1.990 2.160 2,373,160 1.183 1.177 1.278 1.152 1.189 2,023,295 1.1729 -5.47%
2017-05-31 0 20 2.140 2.080 2.140 1,685,040 1.252 1.217 1.252 1.170 1.310 1,374,342 1.2261 1.90%
2017-04-28 0 17 2.100 2.020 2.200 679,050 1.229 1.182 1.287 1.170 1.229 569,908 1.1915 5.00%
2017-03-31 0 23 2.000 2.000 2.150 2,757,240 1.170 1.170 1.258 1.164 1.199 2,352,108 1.1722 -0.50%
2017-02-28 0 20 2.010 2.000 2.050 3,863,400 1.176 1.170 1.199 1.053 1.229 3,309,361 1.1674 0.50%
2017-01-27 0 19 2.000 1.900 2.050 1,843,700 1.170 1.112 1.199 1.112 1.170 1,579,468 1.1673 2.56%
2016-12-30 0 20 1.950 1.950 2.050 2,269,688 1.141 1.141 1.199 1.141 1.275 1,910,404 1.1881 -4.88%
2016-11-30 0 22 2.050 2.060 2.180 2,966,200 1.199 1.205 1.275 1.082 1.246 2,533,302 1.1709 13.26%
2016-10-31 0 19 1.810 1.810 1.950 3,817,500 1.059 1.059 1.141 0.983 1.141 3,558,931 1.0727 1.69%
2016-09-30 0 21 1.780 1.580 1.780 109,048 1.041 0.924 1.041 1.030 1.082 104,614 1.0424 -3.78%
2016-08-31 0 22 1.850 1.850 1.950 936,600 1.082 1.082 1.141 0.995 1.217 895,715 1.0456 -2.63%
2016-07-29 0 20 1.900 1.800 1.960 229,020 1.112 1.053 1.147 1.053 1.170 208,544 1.0982 -5.00%
2016-06-30 0 21 2.000 1.820 2.000 1,019,320 1.170 1.065 1.170 1.053 1.422 854,275 1.1932 -5.87%
2016-05-31 0 21 4.300 4.100 4.300 5,816,240 1.243 1.185 1.243 0.968 1.243 5,064,575 1.1484 14.67%
2016-04-29 0 20 3.750 3.500 3.750 2,625,956 1.084 1.012 1.084 0.902 1.110 2,627,767 0.9993 19.43%
2016-03-31 0 21 3.140 3.060 3.180 3,955,320 0.908 0.885 0.919 0.806 0.957 4,428,044 0.8932 9.79%
2016-02-29 0 18 2.860 2.820 2.980 459,840 0.827 0.815 0.861 0.809 0.867 539,668 0.8521 2.14%
2016-01-29 0 20 2.800 2.800 2.960 495,504 0.809 0.809 0.856 0.809 0.861 585,332 0.8465 -6.04%
2015-12-31 0 22 2.980 2.860 2.980 1,600,940 0.861 0.827 0.861 0.838 0.867 1,854,243 0.8634 -0.67%
2015-11-30 0 21 3.000 2.910 3.110 1,021,000 0.867 0.841 0.899 0.838 0.922 1,169,280 0.8732 0.67%
2015-10-30 0 20 2.980 2.910 2.980 294,840 0.861 0.841 0.861 0.812 0.882 345,941 0.8523 -3.25%
2015-09-30 0 20 3.080 3.020 3.080 5,479,080 0.890 0.873 0.890 0.809 0.896 6,379,151 0.8589 8.07%
2015-08-31 0 21 2.850 2.800 2.860 3,944,348 0.824 0.809 0.827 0.754 0.867 4,699,262 0.8394 -1.72%
2015-07-31 0 22 2.900 2.900 2.940 7,471,940 0.838 0.838 0.850 0.546 0.890 9,720,941 0.7686 -3.33%
2015-06-30 0 22 3.000 2.960 3.030 11,617,236 0.867 0.856 0.876 0.723 0.968 13,960,366 0.8322 11.15%
2015-05-29 0 19 2.750 2.750 2.850 4,399,640 0.780 0.780 0.809 0.672 0.851 5,568,997 0.7900 -7.09%
2015-04-30 0 19 2.960 2.910 2.960 18,022,446 0.840 0.826 0.840 0.525 1.010 23,388,023 0.7706 54.17%
2015-03-31 0 22 1.920 1.890 1.920 4,964,582 0.545 0.536 0.545 0.411 0.553 10,278,676 0.4830 28.86%
2015-02-27 0 18 1.490 1.400 1.490 390,140 0.423 0.397 0.423 0.377 0.440 930,516 0.4193 -0.67%
2015-01-30 0 21 1.500 1.390 1.500 645,200 0.426 0.394 0.426 0.409 0.454 1,508,564 0.4277 -9.09%
2014-12-31 0 21 1.650 1.550 1.650 706,860 0.468 0.440 0.468 0.426 0.468 1,560,729 0.4529 1.85%
2014-11-28 0 20 1.620 1.620 1.660 1,052,264 0.460 0.460 0.471 0.431 0.491 2,333,339 0.4510 4.52%
2014-10-31 0 21 1.550 1.530 1.600 2,322,240 0.440 0.434 0.454 0.417 0.477 5,160,134 0.4500 -8.28%
2014-09-30 0 21 1.690 1.620 1.700 6,819,240 0.479 0.460 0.482 0.426 0.567 13,354,313 0.5106 14.19%
2014-08-29 0 21 1.480 1.460 1.530 1,368,360 0.420 0.414 0.434 0.375 0.445 3,369,595 0.4061 8.03%
2014-07-31 0 22 1.370 1.350 1.450 1,380,386 0.389 0.383 0.411 0.346 0.389 3,726,998 0.3704 5.38%
2014-06-30 0 20 1.300 1.290 1.300 5,139,020 0.369 0.366 0.369 0.335 0.403 13,612,319 0.3775 4.00%
2014-05-30 0 20 1.250 1.160 1.270 2,919,320 0.355 0.329 0.360 0.255 0.355 9,354,504 0.3121 34.41%
2014-04-30 0 20 0.930 0.930 0.950 6,612,040 0.264 0.264 0.270 0.241 0.386 20,859,064 0.3170 4.49%
2014-03-31 0 21 0.890 0.890 0.920 1,308,460 0.253 0.253 0.261 0.227 0.270 5,357,516 0.2442 -3.26%
2014-02-28 0 19 0.920 0.910 0.950 908,000 0.261 0.258 0.270 0.233 0.278 3,538,780 0.2566 5.75%
2014-01-30 3 21 0.870 0.810 0.870 296,910 0.247 0.230 0.247 0.233 0.255 1,230,114 0.2414 -2.25%
2013-12-31 0 20 0.890 0.880 0.990 953,460 0.253 0.250 0.281 0.241 0.281 3,679,767 0.2591 -9.18%
2013-11-29 0 21 0.980 0.920 0.980 515,060 0.278 0.261 0.278 0.255 0.278 1,924,476 0.2676 11.36%
2013-10-31 0 21 0.880 0.850 0.880 1,062,440 0.250 0.241 0.250 0.221 0.272 4,349,457 0.2443 0.00%
2013-09-30 0 20 0.880 0.810 0.880 62,460 0.250 0.230 0.250 0.218 0.250 274,925 0.2272 2.33%
2013-08-30 0 21 0.860 0.750 0.960 532,420 0.244 0.213 0.272 0.218 0.289 2,121,858 0.2509 3.61%
2013-07-31 0 22 0.830 0.820 0.900 137,940 0.235 0.233 0.255 0.213 0.255 599,196 0.2302 1.22%
2013-06-28 0 19 0.820 0.760 0.890 81,700 0.233 0.216 0.253 0.230 0.233 352,468 0.2318 0.00%
2013-05-31 0 21 0.820 0.810 0.890 35,640 0.233 0.230 0.253 0.233 0.244 148,037 0.2408 -2.38%
2013-04-30 0 20 0.840 0.840 0.900 315,880 0.238 0.238 0.255 0.224 0.244 1,339,379 0.2358 -8.70%
2013-03-28 0 20 0.920 0.810 0.920 361,460 0.261 0.230 0.261 0.227 0.270 1,488,825 0.2428 1.10%
2013-02-28 0 17 0.910 0.830 0.910 4,797,106 0.258 0.235 0.258 0.216 0.346 16,905,782 0.2838 18.18%
2013-01-31 2 22 0.770 0.750 0.770 1,636,120 0.218 0.213 0.218 0.201 0.230 7,676,756 0.2131 -3.75%
2012-12-31 0 19 0.800 0.800 0.830 1,717,760 0.227 0.227 0.235 0.218 0.235 7,592,164 0.2263 -6.98%
2012-11-30 0 22 0.860 0.810 0.940 593,100 0.244 0.230 0.267 0.233 0.258 2,439,080 0.2432 6.17%
2012-10-31 0 20 0.810 0.810 0.860 188,490 0.230 0.230 0.244 0.221 0.241 821,251 0.2295 -6.90%
2012-09-28 0 20 0.870 0.870 0.900 498,628 0.247 0.247 0.255 0.247 0.403 1,694,667 0.2942 -8.42%
2012-08-31 0 23 0.950 0.810 1.120 5,400 0.270 0.230 0.318 0.255 0.255 21,148 0.2553 -5.00%
2012-07-31 0 21 1.000 0.840 1.050 7,440 0.284 0.238 0.298 0.264 0.264 28,197 0.2639 -6.54%
2012-06-29 0 21 1.070 0.890 1.190 4,280 0.304 0.253 0.338 0.304 0.304 14,099 0.3036 11.46%
2012-05-31 0 22 0.960 0.860 1.070 67,140 0.272 0.244 0.304 0.278 0.326 232,629 0.2886 -16.52%
2012-04-30 0 18 1.150 1.020 1.150 134,460 0.326 0.289 0.326 0.312 0.326 415,912 0.3233 12.75%
2012-03-30 0 22 1.020 1.020 1.100 70,926 0.289 0.289 0.312 0.289 0.329 233,334 0.3040 -11.30%
2012-02-29 0 21 1.150 1.110 1.150 356,560 0.326 0.315 0.326 0.312 0.352 1,120,849 0.3181 5.50%
2012-01-31 0 18 1.090 0.960 1.210 0 0.309 0.272 0.343 - - 0 - 0.00%
2011-12-30 0 20 1.090 0.990 1.210 25,000 0.309 0.281 0.343 0.284 0.326 77,543 0.3224 -3.54%
2011-11-30 0 22 1.130 1.130 1.210 959,600 0.321 0.321 0.343 0.318 0.369 2,791,548 0.3438 -24.67%
2011-10-31 0 20 1.500 1.300 1.500 1,627,860 0.426 0.369 0.426 0.340 0.454 4,589,135 0.3547 17.19%
2011-09-30 0 20 1.280 1.040 1.280 270,780 0.363 0.295 0.363 0.312 0.423 768,381 0.3524 -1.54%
2011-08-31 0 23 1.300 1.110 1.390 519,880 0.369 0.315 0.394 0.357 0.426 1,374,626 0.3782 -13.33%
2011-07-29 0 20 1.500 1.360 1.550 109,220 0.426 0.386 0.440 0.397 0.445 253,777 0.4304 -5.06%
2011-06-30 0 21 1.580 1.350 1.580 681,020 0.448 0.383 0.448 0.369 0.468 1,502,924 0.4531 5.33%
2011-05-31 0 20 1.500 1.500 1.650 558,780 0.426 0.426 0.468 0.369 0.468 1,364,052 0.4096 7.14%
2011-04-29 0 18 1.400 1.320 1.450 465,860 0.397 0.375 0.411 0.369 0.424 1,161,358 0.4011 -9.82%
2011-03-31 0 23 1.640 1.520 1.640 422,447 0.440 0.408 0.440 0.406 0.470 966,185 0.4372 -2.38%
2011-02-28 0 18 1.680 1.640 1.700 350,100 0.451 0.440 0.457 0.416 0.459 789,330 0.4435 -1.18%
2011-01-31 0 21 1.700 1.550 1.750 510,360 0.457 0.416 0.470 0.408 0.457 1,176,549 0.4338 4.94%
2010-12-31 0 22 1.620 1.620 1.720 3,082,676 0.435 0.435 0.462 0.400 0.564 6,287,088 0.4903 10.20%
2010-11-30 0 22 1.470 1.470 1.600 259,680 0.395 0.395 0.430 0.338 0.395 722,311 0.3595 13.08%
2010-10-29 0 20 1.300 1.300 1.380 1,565,560 0.349 0.349 0.371 0.330 0.416 4,378,548 0.3576 -13.33%
2010-09-30 0 21 1.500 1.450 1.500 1,739,680 0.403 0.389 0.403 0.398 0.408 4,326,422 0.4021 1.35%
2010-08-31 0 22 1.480 1.380 1.480 2,115,800 0.398 0.371 0.398 0.352 0.408 5,353,296 0.3952 2.78%
2010-07-30 0 21 1.440 1.330 1.440 224,756 0.387 0.357 0.387 0.379 0.430 572,637 0.3925 -7.10%
2010-06-30 0 21 1.550 1.510 1.880 231,896 0.416 0.406 0.505 0.352 0.416 574,126 0.4039 0.00%
2010-05-31 0 20 1.550 1.550 1.710 374,720 0.416 0.416 0.459 0.349 0.497 963,578 0.3889 16.78%
2010-04-30 0 19 1.460 1.460 1.660 407,260 0.356 0.356 0.405 0.354 0.366 1,130,380 0.3603 4.29%
2010-03-31 0 23 1.400 1.400 1.500 388,720 0.342 0.342 0.366 0.335 0.342 1,138,571 0.3414 7.69%
2010-02-26 0 18 1.300 1.250 1.800 1,193,400 0.317 0.305 0.439 0.317 0.342 3,522,199 0.3388 -7.14%
2010-01-29 0 20 1.400 1.350 1.400 1,008,000 0.342 0.330 0.342 0.342 0.342 2,948,818 0.3418 3.70%
2009-12-31 0 22 1.350 1.070 - 144,900 0.330 0.261 - 0.288 0.298 442,323 0.3276 -0.74%
2009-11-30 0 21 1.360 1.250 1.390 45,600 0.332 0.305 0.339 0.317 0.386 131,059 0.3479 -15.00%
2009-10-30 0 20 1.600 1.180 1.600 48,000 0.391 0.288 0.391 0.391 0.391 122,867 0.3907 0.00%
2009-09-30 0 22 1.600 1.040 1.900 0 0.391 0.254 0.464 - - 0 - -4.76%
2009-08-31 0 21 1.680 1.250 1.900 30,800 0.410 0.305 0.464 0.427 0.427 73,720 0.4178 -4.00%
2009-07-31 0 22 1.750 0.910 1.880 0 0.427 0.222 0.459 - - 0 - 0.00%
2009-06-30 0 22 1.750 0.980 1.840 17,760 0.427 0.239 0.449 0.427 0.427 40,956 0.4336 0.00%
2009-05-29 0 19 1.750 1.010 1.750 11,000 0.427 0.247 0.427 0.431 0.455 25,047 0.4392 -6.12%
2009-04-30 0 20 1.900 0.375 - 0 0.455 0.090 - - - 0 - 0.00%
2009-03-31 0 22 1.900 0.405 1.900 0 0.455 0.097 0.455 - - 0 - 0.00%
2009-02-27 0 20 1.900 0.355 1.900 0 0.455 0.085 0.455 - - 0 - 0.00%
2009-01-30 0 18 1.900 0.405 1.900 1,444,000 0.455 0.097 0.455 - - 3,172,567 0.4552 0.00%
2008-12-31 0 21 1.900 0.385 1.900 3,800 0.455 0.092 0.455 0.455 0.455 8,349 0.4552 0.00%
2008-11-28 0 20 1.900 0.305 1.950 0 0.455 0.073 0.467 - - 0 - -2.56%
2008-10-31 0 21 1.950 0.610 1.950 0 0.467 0.146 0.467 - - 0 - 0.00%
2008-09-30 0 21 1.950 1.000 1.950 3,600 0.467 0.240 0.467 - - 8,349 0.4312 -2.01%
2008-08-29 0 19 1.990 1.900 1.990 27,100 0.477 0.455 0.477 0.455 0.491 58,442 0.4637 0.00%
2008-07-31 0 22 1.990 1.000 2.050 492,920 0.477 0.240 0.491 0.477 0.491 1,026,910 0.4800 -0.50%
2008-06-30 0 20 2.000 1.000 2.000 200,800 0.479 0.240 0.479 0.479 0.503 417,443 0.4810 0.00%
2008-05-30 0 20 2.000 1.700 - 866,200 0.479 0.407 - 0.479 0.503 1,769,959 0.4894 3.24%
2008-04-30 0 21 2.000 1.800 - 337,000 0.464 0.418 - 0.464 0.487 698,157 0.4827 0.00%
2008-03-31 0 19 2.000 1.800 - 436,800 0.464 0.418 - 0.441 0.464 948,115 0.4607 0.00%
2008-02-29 0 19 2.000 1.130 2.200 156,000 0.464 0.262 0.510 0.464 0.464 336,150 0.4641 0.00%
2008-01-31 0 22 2.000 1.000 2.000 2,462,600 0.464 0.232 0.464 0.464 0.499 5,300,825 0.4646 11.11%
2007-12-31 0 19 1.800 1.800 - 14,600 0.418 0.418 - 0.406 0.406 34,477 0.4235 -0.55%
2007-11-30 0 22 1.810 1.620 2.000 1,111,900 0.420 0.376 0.464 0.420 0.464 2,387,526 0.4657 -9.50%
2007-10-31 0 21 2.000 2.000 2.100 754,320 0.464 0.464 0.487 0.464 0.499 1,620,415 0.4655 -4.76%
2007-09-28 0 19 2.100 2.050 2.100 158,200 0.487 0.476 0.487 0.492 0.499 318,911 0.4961 2.44%
2007-08-31 0 23 2.050 2.050 2.200 679,340 0.476 0.476 0.510 0.459 0.522 1,387,696 0.4895 -11.64%
2007-07-31 0 21 2.320 1.500 2.450 784,100 0.538 0.348 0.568 0.510 0.603 1,422,173 0.5513 5.45%
2007-06-29 0 20 2.200 2.080 2.200 2,084,740 0.510 0.483 0.510 0.464 0.510 4,335,472 0.4809 10.00%
2007-05-31 0 21 2.000 2.000 2.100 1,217,580 0.464 0.464 0.487 0.418 0.580 2,620,245 0.4647 24.07%
2007-04-30 0 18 1.612 - - 1,585,640 0.374 - - 0.351 0.374 4,368,784 0.3629 10.05%
2007-03-30 0 22 1.500 1.500 1.600 802,400 0.340 0.340 0.363 0.317 0.340 2,436,043 0.3294 7.14%
2007-02-28 0 18 1.400 1.240 1.500 64,000 0.317 0.281 0.340 0.317 0.317 203,004 0.3153 12.90%
2007-01-31 0 22 1.240 0.700 - 188,480 0.281 0.159 - 0.281 0.281 670,795 0.2810 0.00%
2006-12-29 0 19 1.240 0.700 - 30,000 0.281 0.159 - - - 88,262 0.3399 0.00%
2006-11-30 0 22 1.240 0.800 1.240 22,320 0.281 0.181 0.281 0.281 0.281 79,436 0.2810 5.08%
2006-10-31 0 20 1.180 0.800 - 14,160 0.267 0.181 - 0.267 0.267 52,957 0.2674 0.00%
2006-09-29 0 21 1.180 1.150 - 0 0.267 0.261 - - - 0 - 0.00%
2006-08-31 0 23 1.180 0.800 1.180 92,460 0.267 0.181 0.267 0.204 0.283 344,223 0.2686 -5.60%
2006-07-31 0 21 1.250 - 1.250 250,460 0.283 - 0.283 0.227 0.286 891,451 0.2810 -5.30%
2006-06-30 0 22 1.320 1.280 - 1,409,460 0.299 0.290 - 0.299 0.308 4,651,430 0.3030 -3.65%
2006-05-30 0 20 1.370 - - 0 0.310 - - - - 0 - 0.00%
2006-04-28 0 17 1.370 - - 0 0.310 - - - - 0 - 0.43%
2006-03-31 0 23 1.400 1.380 - 616,120 0.309 0.305 - 0.305 0.309 2,010,905 0.3064 1.45%
2006-02-28 0 20 1.380 1.200 - 21,000 0.305 0.265 - 0.265 0.305 72,465 0.2898 0.00%
2006-01-27 0 19 1.380 - - 71,760 0.305 - - 0.305 0.305 235,511 0.3047 1.47%
2005-12-30 0 20 1.360 1.340 - 309,220 0.300 0.296 - 0.291 0.300 1,050,743 0.2943 3.03%
2005-11-30 0 22 1.320 1.280 1.320 430,000 0.291 0.283 0.291 0.287 0.291 1,494,592 0.2877 0.00%
2005-10-31 0 13 1.320 1.320 1.340 1,123,460 0.291 0.291 0.296 0.278 0.340 3,904,055 0.2878

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top