Imperium Technology Group Limited (KY): O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08310  2005-10-13  2008-09-09  2008-09-10
HK Main 00776  2008-09-10    
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 1.380 1.030 1.430 15,088,625 1.380 1.030 1.430 1.100 1.470 12,543,000 1.2030 4.55%
2025-11-28 0 20 1.320 1.320 1.480 51,801,041 1.320 1.320 1.480 1.030 2.200 31,127,700 1.6641 -32.65%
2025-10-31 0 20 1.960 1.870 1.960 114,202,775 1.960 1.870 1.960 1.010 2.490 65,043,000 1.7558 83.18%
2025-09-30 0 22 1.070 1.070 1.100 31,047,460 1.070 1.070 1.100 0.840 1.300 31,471,500 0.9865 8.08%
2025-08-29 0 21 0.990 0.960 0.990 43,372,440 0.990 0.960 0.990 0.900 1.240 41,864,000 1.0360 2.06%
2025-07-31 0 22 0.970 0.900 0.930 12,803,933 0.970 0.900 0.930 0.810 1.000 13,644,161 0.9384 6.59%
2025-06-30 0 21 0.910 0.870 0.910 27,357,818 0.910 0.870 0.910 0.750 1.980 23,575,660 1.1604 -48.88%
2025-05-30 0 20 1.780 1.770 1.980 69,900,170 1.780 1.770 1.980 1.660 2.100 95,235,500 0.7340 -0.56%
2025-04-30 0 19 1.790 1.790 1.980 42,097,170 1.790 1.790 1.980 1.480 2.150 57,501,000 0.7321 -0.56%
2025-03-31 0 21 1.800 1.600 1.800 3,439,140 1.800 1.600 1.800 1.780 2.620 1,571,500 2.1884 -28.00%
2025-02-28 0 20 2.500 2.500 2.600 28,886,634 2.500 2.500 2.600 2.500 3.200 10,024,067 2.8817 -13.19%
2025-01-28 0 19 2.880 2.670 2.880 39,597,255 2.880 2.670 2.880 2.620 4.220 11,187,500 3.5394 -32.08%
2024-12-31 0 20 4.240 4.110 4.240 86,679,255 4.240 4.110 4.240 2.990 5.000 21,734,500 3.9881 30.06%
2024-11-29 0 21 3.260 3.250 3.370 33,244,755 3.260 3.250 3.370 3.220 7.990 5,934,500 5.6019 -57.83%
2024-10-31 0 21 7.730 7.450 7.950 58,146,585 7.730 7.450 7.950 2.160 9.870 15,373,900 3.7822 216.80%
2024-09-30 0 19 2.440 2.440 2.520 490,155 2.440 2.440 2.520 1.930 2.400 226,000 2.1688 22.00%
2024-08-30 0 22 2.000 2.000 - 3,534,565 2.000 2.000 - 1.650 2.360 1,908,500 1.8520 4.71%
2024-07-31 0 22 1.910 2.000 2.090 3,576,545 1.910 2.000 2.090 1.450 2.420 1,772,500 2.0178 3.24%
2024-06-28 0 19 1.850 1.850 - 3,660,670 1.850 1.850 - 1.810 4.200 1,176,000 3.1128 -54.88%
2024-05-31 0 21 4.100 4.100 - 9,498,065 4.100 4.100 - 3.430 4.530 2,385,500 3.9816 -4.21%
2024-04-30 20 20 - - - 0 4.280 - - - - 0 - 0.00%
2024-03-28 0 20 4.280 - 4.270 3,782,865 4.280 - 4.270 4.100 4.890 831,000 4.5522 -10.65%
2024-02-29 0 19 4.790 - 4.800 2,369,240 4.790 - 4.800 4.670 5.390 481,500 4.9205 -10.97%
2024-01-31 0 22 5.380 5.000 5.380 1,336,650 5.380 5.000 5.380 4.500 6.700 244,000 5.4781 -7.08%
2023-12-29 0 19 5.790 5.550 5.790 896,975 5.790 5.550 5.790 5.000 6.000 171,500 5.2302 3.39%
2023-11-30 0 22 5.600 5.110 5.600 488,557 5.600 5.110 5.600 4.640 5.900 92,750 5.2675 -6.67%
2023-10-31 0 20 6.000 5.910 6.000 6,628,900 6.000 5.910 6.000 5.830 6.350 1,101,500 6.0181 -6.10%
2023-09-29 0 19 6.390 5.920 6.390 4,635,375 6.390 5.920 6.390 5.410 6.500 776,000 5.9734 9.23%
2023-08-31 0 23 5.850 5.510 5.850 5,039,365 5.850 5.510 5.850 5.010 6.500 914,000 5.5135 -2.34%
2023-07-31 0 20 5.990 5.500 - 3,584,030 5.990 5.500 - 4.220 6.170 675,500 5.3057 31.65%
2023-06-30 0 21 4.550 4.250 4.580 7,234,358 4.550 4.250 4.580 3.900 4.900 1,744,150 4.1478 9.90%
2023-05-31 0 21 4.140 4.000 4.180 2,303,665 4.140 4.000 4.180 3.810 4.590 559,000 4.1210 -4.61%
2023-04-28 0 17 4.340 4.060 4.350 2,904,960 4.340 4.060 4.350 3.800 4.980 701,500 4.1411 -2.47%
2023-03-31 0 23 4.450 4.270 4.450 1,868,487 4.450 4.270 4.450 4.210 5.300 390,725 4.7821 -14.26%
2023-02-28 0 20 5.190 5.000 5.400 7,994,500 5.190 5.000 5.400 4.510 6.000 1,586,000 5.0407 -3.71%
2023-01-31 0 18 5.390 4.900 5.390 1,748,055 5.390 4.900 5.390 4.850 6.250 303,500 5.7597 -15.12%
2022-12-30 0 20 6.350 - 6.350 2,490,075 6.350 - 6.350 5.930 7.950 353,500 7.0441 -20.13%
2022-11-30 0 22 7.950 - 7.950 8,419,075 7.950 - 7.950 5.300 7.990 1,329,224 6.3338 24.41%
2022-10-31 0 20 6.390 5.900 6.400 6,766,735 6.390 5.900 6.400 5.260 12.76 1,010,000 6.6997 -50.47%
2022-09-30 0 21 12.90 - 12.26 30,952,784 12.90 - 12.26 11.98 16.22 2,268,002 13.648 -19.78%
2022-08-31 0 23 16.08 16.08 16.14 31,302,595 16.08 16.08 16.14 14.04 16.18 2,058,455 15.207 -0.37%
2022-07-29 0 20 16.14 16.10 16.14 32,326,720 16.14 16.10 16.14 14.04 16.32 2,115,500 15.281 -0.37%
2022-06-30 0 21 16.20 16.14 16.40 41,794,900 16.20 16.14 16.40 12.82 16.32 2,847,000 14.680 0.50%
2022-05-31 0 20 16.12 16.10 16.12 60,842,100 16.12 16.10 16.12 14.50 16.60 4,089,000 14.879 -0.62%
2022-04-29 0 18 16.22 16.16 16.22 31,704,198 16.22 16.16 16.22 14.12 16.52 2,077,344 15.262 0.37%
2022-03-31 0 23 16.16 16.10 16.16 47,855,115 16.16 16.10 16.16 9.660 16.66 3,070,398 15.586 -0.25%
2022-02-28 0 17 16.20 16.16 16.20 39,968,148 16.20 16.16 16.20 15.00 17.60 2,471,620 16.171 -5.59%
2022-01-31 0 21 17.16 17.00 17.16 56,379,960 17.16 17.00 17.16 14.70 18.06 3,354,000 16.810 -0.46%
2021-12-31 0 22 17.24 17.08 17.46 51,155,103 17.24 17.08 17.46 13.32 20.25 3,040,328 16.826 -12.04%
2021-11-30 0 22 19.60 19.50 20.25 128,269,498 19.60 19.50 20.25 12.92 34.70 5,800,549 22.113 48.48%
2021-10-29 0 18 13.20 13.18 13.40 18,106,601 13.20 13.18 13.40 11.80 13.96 1,433,110 12.634 8.73%
2021-09-30 0 21 12.14 12.14 12.20 18,038,950 12.14 12.14 12.20 10.84 13.48 1,564,750 11.528 -8.45%
2021-08-31 0 22 13.26 12.94 13.28 35,333,180 13.26 12.94 13.28 10.70 14.38 2,779,000 12.714 11.43%
2021-07-30 0 21 11.90 11.08 11.90 34,368,599 11.90 11.08 11.90 10.50 13.60 2,867,850 11.984 8.38%
2021-06-30 0 21 10.98 10.76 10.98 73,928,044 10.98 10.76 10.98 10.48 13.80 5,827,600 12.686 -19.62%
2021-05-31 0 20 13.66 13.50 13.68 178,299,145 13.66 13.50 13.68 7.070 14.46 14,295,999 12.472 91.85%
2021-04-30 0 19 7.120 7.120 7.300 28,874,942 7.120 7.120 7.300 5.500 7.400 4,842,250 5.9631 19.87%
2021-03-31 0 23 5.940 5.930 6.020 5,588,900 5.940 5.930 6.020 5.240 6.790 964,000 5.7976 10.00%
2021-02-26 0 18 5.400 5.370 5.400 5,322,410 5.400 5.370 5.400 5.370 5.630 966,000 5.5097 -2.70%
2021-01-29 0 20 5.550 5.530 5.550 23,292,940 5.550 5.530 5.550 5.460 5.640 4,207,000 5.5367 -1.42%
2020-12-31 0 22 5.630 5.600 5.650 21,370,630 5.630 5.600 5.650 5.420 6.000 3,900,000 5.4796 3.68%
2020-11-30 0 21 5.430 5.430 5.500 12,526,680 5.430 5.430 5.500 5.400 5.700 2,276,000 5.5038 -1.27%
2020-10-30 0 18 5.500 5.460 5.600 23,473,750 5.500 5.460 5.600 5.100 5.650 4,319,000 5.4350 10.00%
2020-09-30 0 22 5.000 4.950 5.200 18,598,420 5.000 4.950 5.200 4.500 5.400 3,809,000 4.8828 3.09%
2020-08-31 0 21 4.850 4.810 4.900 8,766,830 4.850 4.810 4.900 1.190 5.370 2,465,000 3.5565 104.64%
2020-07-31 0 22 2.370 2.370 - 2,207,450 2.370 2.370 - 1.810 2.400 1,054,000 2.0944 -5.20%
2020-06-30 0 21 2.500 2.350 2.560 208,650 2.500 2.350 2.560 2.500 2.880 78,000 2.6750 -8.76%
2020-05-29 0 20 2.740 2.650 3.100 3,015,370 2.740 2.650 3.100 1.500 3.500 1,054,000 2.8609 40.51%
2020-04-29 0 19 1.950 1.950 2.880 341,590 1.950 1.950 2.880 1.080 2.160 237,000 1.4413 56.00%
2020-03-31 0 22 1.250 1.250 1.870 551,440 1.250 1.250 1.870 1.050 1.750 423,000 1.3036 -36.22%
2020-02-28 0 20 1.960 1.960 2.700 492,200 1.960 1.960 2.700 1.300 4.000 217,000 2.2682 63.33%
2020-01-31 5 20 1.200 1.050 - 303,880 1.200 1.050 - 1.200 1.300 237,000 1.2822 -4.00%
2019-12-31 0 20 1.250 1.140 1.800 3,763,930 1.250 1.140 1.800 1.250 1.590 2,753,000 1.3672 -14.97%
2019-11-29 0 21 1.470 1.410 1.790 5,834,820 1.470 1.410 1.790 1.300 1.620 3,689,000 1.5817 -6.37%
2019-10-31 0 21 1.570 1.500 1.690 3,966,630 1.570 1.500 1.690 1.420 1.650 2,557,000 1.5513 -4.85%
2019-09-30 0 21 1.650 1.600 2.100 704,580 1.650 1.600 2.100 1.540 1.750 434,000 1.6235 -8.33%
2019-08-30 0 22 1.800 1.700 - 389,756 1.800 1.700 - 1.650 2.310 185,112 2.1055 -10.45%
2019-07-31 0 22 2.010 2.010 2.280 26,232,070 2.010 2.010 2.280 1.960 2.760 11,714,000 2.2394 -1.47%
2019-06-28 0 19 2.040 2.100 2.280 11,707,720 2.040 2.100 2.280 1.830 2.450 6,173,000 1.8966 -7.69%
2019-05-31 0 21 2.210 2.210 2.550 8,957,780 2.210 2.210 2.550 1.800 2.180 4,649,000 1.9268 5.74%
2019-04-30 0 19 2.090 2.090 - 989,910 2.090 2.090 - 2.060 3.910 364,000 2.7195 -46.41%
2019-03-29 0 21 3.900 3.900 4.000 669,080 3.900 3.900 4.000 1.700 4.300 214,000 3.1265 115.47%
2019-02-28 0 17 1.810 1.810 2.850 427,330 1.810 1.810 2.850 1.800 1.930 231,000 1.8499 -5.73%
2019-01-31 0 22 1.920 1.850 3.580 36,521 1.920 1.850 3.580 1.880 2.290 18,112 2.0164 -13.12%
2018-12-31 0 19 2.210 1.810 3.980 85,030 2.210 1.810 3.980 2.130 2.500 37,000 2.2981 -14.67%
2018-11-30 0 22 2.590 2.300 2.850 1,190,440 2.590 2.300 2.850 2.200 2.800 484,000 2.4596 10.21%
2018-10-31 0 21 2.350 2.350 2.490 8,784,460 2.350 2.350 2.490 2.200 3.040 3,555,000 2.4710 -12.96%
2018-09-28 0 19 2.700 2.700 - 5,875,080 2.700 2.700 - 2.350 3.010 2,239,000 2.6240 -11.48%
2018-08-31 0 23 3.050 3.050 3.680 5,469,990 3.050 3.050 3.680 2.700 3.680 1,926,000 2.8401 -19.10%
2018-07-31 0 21 3.770 3.560 3.770 3,620,720 3.770 3.560 3.770 3.550 5.050 791,000 4.5774 -23.06%
2018-06-29 0 20 4.900 4.860 - 9,110,230 4.900 4.860 - 4.600 5.920 1,780,000 5.1181 0.82%
2018-05-31 0 21 4.860 4.810 5.080 20,847,090 4.860 4.810 5.080 4.790 7.400 3,434,000 6.0708 -17.63%
2018-04-30 0 19 5.900 5.890 5.910 21,335,830 5.900 5.890 5.910 4.400 5.930 4,400,000 4.8491 28.26%
2018-03-29 0 21 4.600 4.550 4.770 27,738,170 4.600 4.550 4.770 4.090 4.900 6,242,000 4.4438 0.00%
2018-02-28 0 18 4.600 4.600 4.650 10,360,470 4.600 4.600 4.650 4.550 5.250 2,149,000 4.8211 -7.07%
2018-01-31 0 22 4.950 4.950 5.030 18,061,950 4.950 4.950 5.030 4.790 5.550 3,533,000 5.1124 -3.88%
2017-12-29 0 19 5.150 5.150 5.240 2,624,470 5.150 5.150 5.240 4.850 5.310 521,000 5.0374 5.53%
2017-11-30 0 22 4.880 4.870 4.940 18,303,508 4.880 4.870 4.940 3.490 5.240 3,765,010 4.8615 39.43%
2017-10-31 0 20 3.500 3.240 3.600 6,558,570 3.500 3.240 3.600 3.010 3.500 2,041,000 3.2134 4.17%
2017-09-29 0 21 3.360 3.250 3.590 3,051,990 3.360 3.250 3.590 3.110 3.830 917,000 3.3282 -6.41%
2017-08-31 0 22 3.590 3.110 3.590 726,250 3.590 3.110 3.590 3.400 3.800 201,000 3.6132 -8.88%
2017-07-31 0 21 3.940 3.580 3.940 5,382,250 3.940 3.580 3.940 3.860 4.500 1,330,000 4.0468 2.34%
2017-06-30 0 22 3.850 3.560 3.850 15,819,590 3.850 3.560 3.850 3.750 4.720 3,724,000 4.2480 -16.30%
2017-05-31 0 20 4.600 4.400 4.600 52,153,210 4.600 4.400 4.600 3.310 4.930 11,762,000 4.4340 38.55%
2017-04-28 0 17 3.320 3.300 3.480 5,071,050 3.320 3.300 3.480 3.150 3.500 1,541,000 3.2908 3.43%
2017-03-31 0 23 3.210 3.210 3.500 3,364,760 3.210 3.210 3.500 3.150 3.640 1,020,000 3.2988 -7.49%
2017-02-28 0 20 3.470 3.040 3.590 5,032,880 3.470 3.040 3.590 3.000 3.780 1,457,000 3.4543 -1.14%
2017-01-27 0 19 3.510 3.510 3.750 3,033,560 3.510 3.510 3.750 3.430 3.900 860,000 3.5274 -4.88%
2016-12-30 0 20 3.690 3.680 3.800 15,643,810 3.690 3.680 3.800 3.550 4.460 3,863,000 4.0497 -3.40%
2016-11-30 0 22 3.820 3.750 3.830 67,916,590 3.820 3.750 3.830 3.010 3.900 20,244,000 3.3549 21.27%
2016-10-31 0 19 3.150 3.150 3.250 23,751,301 3.150 3.150 3.250 2.810 3.270 7,484,150 3.1735 9.37%
2016-09-30 0 21 2.880 2.880 2.920 12,307,340 2.880 2.880 2.920 2.630 2.950 4,340,000 2.8358 1.77%
2016-08-31 0 22 2.830 2.830 2.890 10,120,980 2.830 2.830 2.890 2.500 3.230 3,545,000 2.8550 -5.67%
2016-07-29 0 20 3.000 3.000 3.080 60,411,360 3.000 3.000 3.080 2.960 3.500 18,300,000 3.3012 -4.76%
2016-06-30 0 21 3.150 3.140 3.150 45,923,950 3.150 3.140 3.150 2.810 3.300 15,309,000 2.9998 -3.96%
2016-05-31 0 21 3.280 3.220 3.280 11,195,290 3.280 3.220 3.280 2.890 3.400 3,614,000 3.0978 5.81%
2016-04-29 0 20 3.100 3.050 3.100 73,190,920 3.100 3.050 3.100 2.920 3.810 22,001,000 3.3267 -17.55%
2016-03-31 0 21 3.760 3.710 3.790 92,596,496 3.760 3.710 3.790 3.600 4.170 23,349,015 3.9658 -6.70%
2016-02-29 0 18 4.030 3.900 4.040 41,882,010 4.030 3.900 4.040 3.700 4.760 10,174,000 4.1166 -6.93%
2016-01-29 0 20 4.330 4.200 4.330 114,947,995 4.330 4.200 4.330 3.810 6.280 22,534,000 5.1011 -3.78%
2015-12-31 0 22 4.500 4.450 4.500 74,053,300 4.500 4.450 4.500 3.120 4.500 19,873,000 3.7263 39.75%
2015-11-30 0 21 3.220 3.150 3.220 96,257,856 3.220 3.150 3.220 3.140 4.300 28,251,000 3.4072 -11.78%
2015-10-30 0 20 3.650 3.640 3.660 173,354,230 3.650 3.640 3.660 3.630 10.30 30,336,000 5.7145 -57.11%
2015-09-30 0 20 8.510 8.510 8.760 119,949,310 8.510 8.510 8.760 8.200 14.16 11,441,000 10.484 -35.53%
2015-08-31 0 21 13.20 12.52 14.50 53,628,076 13.20 12.52 14.50 8.510 15.20 4,312,010 12.437 29.92%
2015-07-31 0 22 10.16 9.500 10.98 27,326,780 10.16 9.500 10.98 4.010 13.50 2,681,000 10.193 58.75%
2015-06-30 0 22 6.400 5.400 6.470 6,195,270 6.400 5.400 6.470 6.000 8.990 857,000 7.2290 -12.45%
2015-05-29 0 19 7.310 7.070 7.320 7,716,180 7.310 7.070 7.320 7.010 14.40 824,000 9.3643 -3.56%
2015-04-30 0 19 7.580 7.150 7.580 1,706,890 7.580 7.150 7.580 7.060 8.450 213,000 8.0136 -13.67%
2015-03-31 0 22 8.780 8.010 8.780 1,915,010 8.780 8.010 8.780 7.690 9.090 227,000 8.4362 0.46%
2015-02-27 0 18 8.740 8.400 8.740 5,767,600 8.740 8.400 8.740 8.010 9.400 658,000 8.7653 -2.89%
2015-01-30 0 21 9.000 8.310 9.200 2,120,560 9.000 8.310 9.200 8.310 11.00 230,000 9.2198 -14.29%
2014-12-31 0 21 10.50 9.500 11.00 2,588,110 10.50 9.500 11.00 9.200 12.10 245,000 10.564 9.37%
2014-11-28 0 20 9.600 9.600 9.890 2,772,390 9.600 9.600 9.890 9.000 10.78 283,000 9.7964 -10.95%
2014-10-31 0 21 10.78 10.74 10.86 5,496,640 10.78 10.74 10.86 10.58 11.86 505,000 10.884 -2.88%
2014-09-30 0 21 11.10 11.08 11.20 19,767,960 11.10 11.08 11.20 10.92 12.20 1,721,000 11.486 -7.50%
2014-08-29 0 21 12.00 11.98 12.06 49,426,100 12.00 11.98 12.06 11.60 14.64 3,620,000 13.654 -13.42%
2014-07-31 0 22 13.86 13.80 13.88 87,789,616 13.86 13.80 13.88 13.50 19.94 6,066,850 14.470 -2.26%
2014-06-30 0 20 14.18 14.12 14.30 23,644,620 14.18 14.12 14.30 12.90 14.50 1,709,000 13.835 4.88%
2014-05-30 0 20 13.52 13.50 13.64 25,181,320 13.52 13.50 13.64 13.00 15.00 1,789,000 14.076 -6.89%
2014-04-30 0 20 14.52 14.52 14.66 95,524,100 14.52 14.52 14.66 12.00 16.90 6,371,000 14.994 13.62%
2014-03-31 0 21 12.78 12.80 12.88 444,391,412 12.78 12.80 12.88 5.010 24.00 32,252,850 13.778 150.59%
2014-02-28 0 19 5.100 5.050 5.100 10,957,620 5.100 5.050 5.100 3.910 5.110 2,316,000 4.7313 13.33%
2014-01-30 0 21 4.500 4.410 4.500 37,584,270 4.500 4.410 4.500 2.000 4.500 10,086,000 3.7264 104.55%
2013-12-31 0 20 2.200 2.100 2.200 3,201,570 2.200 2.100 2.200 1.760 2.200 1,611,000 1.9873 15.79%
2013-11-29 0 21 1.900 1.780 1.900 414,810 1.900 1.780 1.900 1.730 2.200 219,000 1.8941 -9.09%
2013-10-31 0 21 2.090 1.910 2.100 638,800 2.090 1.910 2.100 1.800 2.100 325,000 1.9655 12.37%
2013-09-30 0 20 1.860 1.620 1.900 270,960 1.860 1.620 1.900 1.700 1.950 144,174 1.8794 -4.62%
2013-08-30 0 21 1.950 1.750 2.100 1,040,670 1.950 1.750 2.100 1.600 2.050 546,000 1.9060 11.43%
2013-07-31 0 22 1.750 1.560 1.750 1,682,540 1.750 1.560 1.750 1.700 2.010 887,000 1.8969 -8.38%
2013-06-28 0 19 1.910 1.720 1.910 762,660 1.910 1.720 1.910 1.850 1.950 402,000 1.8972 3.24%
2013-05-31 0 21 1.850 1.730 1.880 865,320 1.850 1.730 1.880 1.650 1.890 476,000 1.8179 -2.63%
2013-04-30 0 20 1.900 1.780 1.900 1,895,200 1.900 1.780 1.900 1.420 1.950 1,037,000 1.8276 -1.55%
2013-03-28 0 20 1.930 1.900 1.940 9,611,030 1.930 1.900 1.940 1.750 2.080 5,040,000 1.9070 -8.10%
2013-02-28 0 17 2.100 2.090 2.110 6,926,150 2.100 2.090 2.110 2.000 2.300 3,288,000 2.1065 -4.55%
2013-01-31 0 22 2.200 2.170 2.270 23,289,450 2.200 2.170 2.270 2.100 2.970 8,725,000 2.6693 -18.52%
2012-12-31 0 19 2.700 2.700 2.740 46,801,350 2.700 2.700 2.740 2.040 2.720 20,575,000 2.2747 26.17%
2012-11-30 0 22 2.140 2.140 2.190 35,553,450 2.140 2.140 2.190 1.420 2.250 19,860,000 1.7902 40.79%
2012-10-31 0 20 1.520 1.500 1.550 8,955,700 1.520 1.500 1.550 1.410 1.570 6,020,000 1.4877 -3.18%
2012-09-28 0 20 1.570 1.540 1.570 16,589,000 1.570 1.540 1.570 1.450 1.960 10,620,000 1.5621 5.37%
2012-08-31 0 23 1.490 1.480 1.490 8,181,950 1.490 1.480 1.490 1.480 1.500 5,505,000 1.4863 -0.67%
2012-07-31 0 21 1.500 1.490 1.500 20,755,100 1.500 1.490 1.500 1.470 1.520 13,930,000 1.4900 1.35%
2012-06-29 13 21 1.480 1.480 1.490 7,874,650 1.480 1.480 1.490 1.470 1.650 5,068,000 1.5538 4.96%
2012-05-31 22 22 - - - 0 1.410 - - - - 0 - 0.00%
2012-04-30 1 18 - - - 45,882,190 1.410 - - 1.140 2.100 28,688,000 1.5994 -21.67%
2012-03-30 0 22 1.800 1.800 1.900 71,549,000 1.800 1.800 1.900 1.660 2.800 31,610,000 2.2635 -20.00%
2012-02-29 0 21 2.250 2.250 2.270 63,915,600 2.250 2.250 2.270 2.050 2.500 28,395,000 2.2509 6.64%
2012-01-31 0 18 2.110 2.090 2.120 49,495,150 2.110 2.090 2.120 2.080 2.620 20,655,000 2.3963 -19.16%
2011-12-30 0 20 2.610 2.600 2.660 53,976,350 2.610 2.600 2.660 2.060 3.000 21,905,000 2.4641 26.09%
2011-11-30 0 22 2.070 2.030 2.070 24,571,150 2.070 2.030 2.070 1.900 2.400 11,810,000 2.0805 7.81%
2011-10-31 0 20 1.920 1.500 1.950 2,520,300 1.920 1.500 1.950 1.830 2.200 1,310,000 1.9239 -3.52%
2011-09-30 0 20 1.990 1.910 2.100 1,707,950 1.990 1.910 2.100 1.900 2.300 855,000 1.9976 -13.48%
2011-08-31 0 23 2.300 2.020 2.300 1,255,150 2.300 2.020 2.300 2.100 2.460 525,000 2.3908 4.55%
2011-07-29 0 20 2.200 2.140 2.380 1,436,300 2.200 2.140 2.380 1.900 2.340 650,000 2.2097 4.76%
2011-06-30 0 21 2.100 1.920 2.100 3,187,700 2.100 1.920 2.100 1.490 3.220 1,519,895 2.0973 -20.79%
2011-05-31 0 20 3.400 3.250 3.400 5,908,200 2.651 2.534 2.651 2.230 2.807 2,285,448 2.5851 13.33%
2011-04-29 0 18 3.000 2.880 3.000 4,919,450 2.339 2.246 2.339 1.949 2.479 2,257,232 2.1794 20.00%
2011-03-31 3 23 2.500 2.500 2.650 7,417,650 1.949 1.949 2.066 1.754 2.222 3,668,002 2.0223 24.38%
2011-02-28 18 18 - - - 0 1.567 - - - - 0 - 0.00%
2011-01-31 5 21 - - - 1,046,800 1.567 - - 1.248 1.598 743,861 1.4073 24.07%
2010-12-31 0 22 1.620 1.610 1.690 3,488,850 1.263 1.255 1.318 1.209 1.676 2,462,435 1.4168 2.53%
2010-11-30 0 22 1.580 1.500 1.750 357,450 1.232 1.170 1.365 1.170 1.427 282,154 1.2669 -7.06%
2010-10-29 0 20 1.700 1.400 1.800 810,600 1.326 1.092 1.403 1.287 1.481 589,958 1.3740 0.00%
2010-09-30 0 21 1.700 1.700 1.800 241,200 1.326 1.326 1.403 1.326 1.481 166,727 1.4467 -5.56%
2010-08-31 0 22 1.800 - 2.950 154,800 1.403 - 2.300 1.403 1.559 109,014 1.4200 -12.20%
2010-07-30 0 21 2.050 1.890 2.050 394,650 1.598 1.474 1.598 1.481 1.661 250,091 1.5780 -6.39%
2010-06-30 0 21 2.190 1.880 2.190 819,500 1.708 1.466 1.708 1.559 1.793 500,182 1.6384 -4.78%
2010-05-31 0 20 2.300 2.200 2.840 9,347,100 1.793 1.715 2.214 1.715 3.138 3,464,469 2.6980 -42.15%
2010-04-30 0 19 4.030 4.000 4.150 15,588,000 3.100 3.077 3.192 2.154 3.115 6,350,925 2.4544 34.33%
2010-03-31 0 23 3.000 2.950 3.090 9,983,275 2.308 2.269 2.377 1.923 2.384 4,808,372 2.0762 17.19%
2010-02-26 0 18 2.560 2.550 2.670 6,484,900 1.969 1.961 2.054 1.846 2.154 3,276,219 1.9794 -5.19%
2010-01-29 0 20 2.700 2.610 2.750 2,569,100 2.077 2.008 2.115 1.808 2.231 1,332,589 1.9279 14.89%
2009-12-31 0 22 2.350 - 2.400 1,743,400 1.808 - 1.846 1.808 2.077 903,561 1.9295 1.73%
2009-11-30 0 21 2.310 2.310 2.600 4,339,900 1.777 1.777 2.000 1.085 2.538 2,533,870 1.7128 55.03%
2009-10-30 0 20 1.490 1.400 1.500 10,944,300 1.146 1.077 1.154 0.992 1.169 10,075,675 1.0862 -0.67%
2009-09-30 0 22 1.500 1.430 1.500 6,533,700 1.154 1.100 1.154 0.923 1.346 6,084,408 1.0738 7.91%
2009-08-31 0 21 1.390 1.300 1.400 10,077,738 1.069 1.000 1.077 0.615 1.115 11,613,012 0.8678 65.48%
2009-07-31 0 22 0.840 0.840 0.850 1,788,150 0.646 0.646 0.654 0.600 0.685 2,749,684 0.6503 6.33%
2009-06-30 0 22 0.790 0.770 0.860 3,361,574 0.608 0.592 0.661 0.554 0.808 5,334,135 0.6302 5.33%
2009-05-29 0 19 0.750 0.720 0.750 822,600 0.577 0.554 0.577 0.554 0.654 1,400,062 0.5875 -0.32%
2009-04-30 0 20 0.800 0.355 0.850 172,850 0.579 0.257 0.615 0.564 0.615 304,122 0.5684 -5.88%
2009-03-31 0 22 0.850 0.355 0.850 1,385,682 0.615 0.257 0.615 0.579 0.673 2,244,767 0.6173 -8.60%
2009-02-27 0 20 0.930 0.325 0.930 40,350 0.673 0.235 0.673 0.629 0.687 62,207 0.6486 16.25%
2009-01-30 0 18 0.800 0.405 - 45,650 0.579 0.293 - 0.376 0.615 103,678 0.4403 0.00%
2008-12-31 0 21 0.800 0.530 0.850 128,450 0.579 0.383 0.615 0.441 0.579 248,827 0.5162 31.15%
2008-11-28 0 20 0.610 0.305 0.780 57,200 0.441 0.221 0.564 0.289 0.463 131,325 0.4356 -6.15%
2008-10-31 0 21 0.650 0.450 0.650 1,442,350 0.470 0.326 0.470 0.289 0.644 3,151,806 0.4576 -31.58%
2008-09-30 0 21 0.950 0.800 0.950 3,674,100 0.687 0.579 0.687 0.579 0.969 4,319,910 0.8505 -20.83%
2008-08-29 0 19 1.200 1.130 1.270 1,138,950 0.868 0.817 0.919 0.723 0.948 1,313,253 0.8673 -7.69%
2008-07-31 0 22 1.300 1.230 1.300 1,701,200 0.940 0.890 0.940 0.839 0.955 1,928,408 0.8822 5.69%
2008-06-30 0 20 1.230 1.250 1.300 561,450 0.890 0.904 0.940 0.745 0.890 670,450 0.8374 6.03%
2008-05-30 0 20 1.160 1.020 1.200 2,858,750 0.839 0.738 0.868 0.781 0.868 3,414,457 0.8372 -2.52%
2008-04-30 0 21 1.190 1.100 1.190 1,718,650 0.861 0.796 0.861 0.522 0.868 2,434,792 0.7059 45.65%
2008-03-31 0 19 0.860 0.820 1.000 430,400 0.591 0.564 0.687 0.502 0.591 778,493 0.5529 7.50%
2008-02-29 0 19 0.800 0.780 0.900 5,635,050 0.550 0.536 0.619 0.550 0.687 9,145,476 0.6162 -13.98%
2008-01-31 0 22 0.930 0.690 1.000 330,650 0.639 0.474 0.687 0.495 0.687 502,019 0.6586 -7.00%
2007-12-31 0 19 1.000 0.920 1.000 207,900 0.687 0.632 0.687 0.619 0.687 334,679 0.6212 0.00%
2007-11-30 0 22 1.000 0.920 1.100 704,500 0.687 0.632 0.756 0.550 0.756 1,054,967 0.6678 0.00%
2007-10-31 0 21 1.000 0.800 1.000 118,500 0.687 0.550 0.687 0.550 0.687 189,167 0.6264 0.00%
2007-09-28 0 19 1.000 0.880 1.000 267,850 0.687 0.605 0.687 0.687 0.770 378,333 0.7080 11.11%
2007-08-31 0 23 0.900 0.850 1.000 529,600 0.619 0.584 0.687 0.481 0.859 793,044 0.6678 -28.00%
2007-07-31 0 21 1.250 1.120 1.300 1,675,100 0.859 0.770 0.893 0.687 0.969 2,095,384 0.7994 4.17%
2007-06-29 0 20 1.200 1.170 1.300 6,572,017 0.825 0.804 0.893 0.529 1.051 8,303,985 0.7914 50.00%
2007-05-31 0 21 0.800 0.700 0.800 2,665,050 0.550 0.481 0.550 0.430 0.584 5,516,023 0.4831 9.73%
2007-04-30 0 18 0.780 0.780 0.800 5,255,150 0.501 0.501 0.514 0.321 0.482 14,315,154 0.3671 6.85%
2007-03-30 1 22 0.730 0.670 - 166,500 0.469 0.430 - 0.462 0.469 358,073 0.4650 -1.35%
2007-02-28 0 18 0.740 0.630 - 2,259,200 0.475 0.405 - 0.456 0.475 4,904,049 0.4607 12.12%
2007-01-31 0 22 0.660 0.480 0.660 127,750 0.424 0.308 0.424 0.424 0.462 288,016 0.4436 -5.71%
2006-12-29 0 19 0.700 0.680 0.700 329,750 0.450 0.437 0.450 0.450 0.469 723,931 0.4555 -2.78%
2006-11-30 0 22 0.720 0.680 0.720 111,650 0.462 0.437 0.462 0.450 0.482 241,310 0.4627 -4.00%
2006-10-31 0 20 0.750 0.700 0.750 188,600 0.482 0.450 0.482 0.456 0.482 404,779 0.4659 2.74%
2006-09-29 0 21 0.730 0.710 0.750 219,250 0.469 0.456 0.482 0.456 0.507 459,268 0.4774 -6.41%
2006-08-31 0 23 0.780 0.700 0.780 333,450 0.501 0.450 0.501 0.488 0.520 669,442 0.4981 -3.70%
2006-07-31 0 21 0.810 0.780 0.810 293,500 0.520 0.501 0.520 0.495 0.520 583,815 0.5027 1.25%
2006-06-30 0 22 0.800 0.610 - 0 0.514 0.392 - - - 0 - 0.00%
2006-05-30 0 20 0.800 0.800 - 140,300 0.514 0.514 - 0.478 0.496 292,954 0.4789 3.64%
2006-04-28 0 17 0.830 - - 84,600 0.496 - - 0.496 0.508 167,402 0.5054 -2.35%
2006-03-31 0 23 0.850 0.820 0.850 714,600 0.508 0.490 0.508 0.478 0.556 1,389,439 0.5143 6.25%
2006-02-28 0 20 0.800 - 0.850 1,172,650 0.478 - 0.508 0.448 0.478 2,460,813 0.4765 0.00%
2006-01-27 0 19 0.800 0.800 0.830 163,850 0.478 0.478 0.496 0.424 0.478 351,545 0.4661 2.56%
2005-12-30 0 20 0.780 0.710 0.780 183,600 0.466 0.424 0.466 0.448 0.478 393,395 0.4667 -4.88%
2005-11-30 0 22 0.820 0.760 0.820 118,500 0.490 0.454 0.490 0.466 0.490 242,733 0.4882 2.50%
2005-10-31 0 13 0.800 0.790 0.830 6,105,600 0.478 0.472 0.496 0.472 0.579 11,994,372 0.5090

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top