Guangdong Yueyun Transportation Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03399  2005-10-26    
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 1.600 1.590 1.600 7,104,016 1.600 1.590 1.600 1.550 1.730 4,376,000 1.6234 -6.43%
2025-11-28 0 20 1.710 1.680 1.740 11,979,750 1.710 1.680 1.740 1.630 1.830 6,822,500 1.7559 -3.39%
2025-10-31 0 20 1.770 1.770 1.790 7,275,290 1.770 1.770 1.790 1.680 1.870 4,067,000 1.7889 -2.21%
2025-09-30 0 22 1.810 1.800 1.830 11,844,740 1.810 1.800 1.830 1.750 1.910 6,561,000 1.8053 0.56%
2025-08-29 0 21 1.800 1.800 1.850 20,830,495 1.800 1.800 1.850 1.650 2.060 11,213,000 1.8577 10.43%
2025-07-31 0 22 1.630 1.630 1.640 18,907,980 1.630 1.630 1.640 1.500 1.650 12,090,254 1.5639 7.17%
2025-06-30 0 21 1.620 1.600 1.620 8,804,825 1.521 1.502 1.521 1.427 1.540 5,894,734 1.4937 0.00%
2025-05-30 0 20 1.620 1.550 1.630 9,880,345 1.521 1.455 1.530 1.333 1.596 6,709,527 1.4726 13.29%
2025-04-30 0 19 1.430 1.410 1.450 13,674,165 1.343 1.324 1.361 1.221 1.465 10,266,923 1.3319 -8.33%
2025-03-31 0 21 1.560 1.560 1.570 25,440,880 1.465 1.465 1.474 1.399 1.699 17,036,627 1.4933 3.31%
2025-02-28 0 20 1.510 1.500 1.520 10,689,115 1.418 1.408 1.427 1.239 1.502 7,785,799 1.3729 13.53%
2025-01-28 0 19 1.330 1.330 1.370 7,420,900 1.249 1.249 1.286 1.202 1.268 5,993,787 1.2381 2.31%
2024-12-31 0 20 1.300 1.290 1.300 6,070,075 1.221 1.211 1.221 1.174 1.277 4,975,030 1.2201 -5.11%
2024-11-29 0 21 1.370 1.330 1.370 3,362,360 1.286 1.249 1.286 1.164 1.380 2,697,337 1.2465 -5.52%
2024-10-31 0 21 1.450 1.430 1.480 7,840,030 1.361 1.343 1.390 1.239 1.474 5,777,041 1.3571 9.85%
2024-09-30 0 19 1.320 1.320 1.350 3,567,605 1.239 1.239 1.268 1.098 1.286 3,032,840 1.1763 13.79%
2024-08-30 0 22 1.160 1.160 1.210 3,808,685 1.089 1.089 1.136 1.042 1.192 3,437,041 1.1081 -6.45%
2024-07-31 0 22 1.240 1.210 1.240 2,028,165 1.164 1.136 1.164 1.127 1.211 1,740,935 1.1650 3.68%
2024-06-28 0 19 1.280 1.280 1.320 2,024,910 1.123 1.123 1.158 1.035 1.175 1,844,441 1.0978 7.56%
2024-05-31 0 21 1.190 1.180 1.240 3,994,295 1.044 1.035 1.088 0.930 1.132 3,824,536 1.0444 8.18%
2024-04-30 0 20 1.100 1.060 1.100 1,747,145 0.965 0.930 0.965 0.886 1.035 1,825,632 0.9570 0.92%
2024-03-28 0 20 1.090 1.090 1.130 2,702,060 0.956 0.956 0.991 0.956 1.088 2,636,707 1.0248 -9.17%
2024-02-29 0 19 1.200 1.200 1.240 3,194,136 1.053 1.053 1.088 0.930 1.088 3,195,758 0.9995 4.35%
2024-01-31 0 22 1.150 1.130 1.150 2,484,150 1.009 0.991 1.009 0.974 1.105 2,418,977 1.0269 -0.86%
2023-12-29 0 19 1.160 1.110 1.160 948,550 1.018 0.974 1.018 0.956 1.070 939,320 1.0098 -3.33%
2023-11-30 0 22 1.200 1.180 1.200 962,000 1.053 1.035 1.053 0.974 1.079 940,460 1.0229 2.56%
2023-10-31 0 20 1.170 1.150 1.170 1,455,255 1.026 1.009 1.026 0.982 1.105 1,419,809 1.0250 -4.10%
2023-09-29 0 19 1.220 1.120 1.220 2,396,610 1.070 0.982 1.070 0.965 1.167 2,255,963 1.0623 -6.15%
2023-08-31 0 23 1.300 1.300 1.320 3,321,863 1.140 1.140 1.158 1.132 1.263 2,814,981 1.1801 -5.11%
2023-07-31 0 20 1.370 1.380 1.400 17,900,690 1.202 1.211 1.228 0.746 1.404 17,071,910 1.0485 45.74%
2023-06-30 0 21 0.940 0.940 1.000 1,444,785 0.825 0.825 0.877 0.746 0.886 1,839,881 0.7853 8.05%
2023-05-31 0 21 0.870 0.870 0.900 1,708,225 0.763 0.763 0.790 0.754 0.877 2,105,490 0.8113 -9.37%
2023-04-28 0 17 0.960 0.960 0.980 462,760 0.842 0.842 0.860 0.798 0.886 556,296 0.8319 -2.04%
2023-03-31 0 23 0.980 0.980 1.010 1,226,890 0.860 0.860 0.886 0.860 1.018 1,312,084 0.9351 -10.91%
2023-02-28 0 20 1.100 1.100 1.140 514,510 0.965 0.965 1.000 0.904 1.009 534,637 0.9624 -0.90%
2023-01-31 0 18 1.110 1.050 1.110 867,120 0.974 0.921 0.974 0.868 1.009 922,221 0.9403 0.91%
2022-12-30 0 20 1.100 1.100 1.160 7,233,867 0.965 0.965 1.018 0.702 1.035 8,083,334 0.8949 35.80%
2022-11-30 0 22 0.810 0.810 0.840 3,230,616 0.711 0.711 0.737 0.544 0.746 4,962,147 0.6511 17.39%
2022-10-31 0 20 0.690 0.620 0.690 714,890 0.605 0.544 0.605 0.526 0.623 1,206,638 0.5925 1.47%
2022-09-30 0 21 0.680 0.620 0.750 933,950 0.597 0.544 0.658 0.535 0.728 1,469,397 0.6356 -22.73%
2022-08-31 0 23 0.880 0.880 0.890 598,035 0.772 0.772 0.781 0.632 0.833 807,085 0.7410 20.55%
2022-07-29 0 20 0.730 0.730 0.780 417,515 0.640 0.640 0.684 0.632 0.737 602,464 0.6930 -6.41%
2022-06-30 0 21 0.780 0.750 0.790 805,065 0.684 0.658 0.693 0.605 0.737 1,238,557 0.6500 6.85%
2022-05-31 0 20 0.730 0.720 0.740 1,486,305 0.640 0.632 0.649 0.588 0.746 2,302,701 0.6455 -15.12%
2022-04-29 0 18 0.860 0.810 0.860 691,225 0.754 0.711 0.754 0.702 0.833 903,411 0.7651 -7.53%
2022-03-31 0 23 0.930 0.910 0.940 1,761,985 0.816 0.798 0.825 0.772 0.956 2,062,172 0.8544 -14.68%
2022-02-28 0 17 1.090 1.080 1.100 2,913,340 0.956 0.947 0.965 0.930 1.044 3,043,100 0.9574 0.00%
2022-01-31 0 21 1.090 1.040 1.090 1,647,490 0.956 0.912 0.956 0.904 1.018 1,747,545 0.9427 0.93%
2021-12-31 0 22 1.080 1.020 1.110 957,220 0.947 0.895 0.974 0.886 1.018 1,005,437 0.9520 5.88%
2021-11-30 0 22 1.020 1.020 1.060 3,226,300 0.895 0.895 0.930 0.895 1.053 3,344,617 0.9646 -12.82%
2021-10-29 0 18 1.170 1.150 1.230 948,985 1.026 1.009 1.079 1.018 1.175 893,152 1.0625 -2.50%
2021-09-30 0 21 1.200 1.200 1.350 2,970,875 1.053 1.053 1.184 1.000 1.307 2,596,809 1.1440 -11.76%
2021-08-31 0 22 1.360 1.310 1.360 1,612,654 1.193 1.149 1.193 1.140 1.395 1,307,527 1.2334 -10.53%
2021-07-30 0 21 1.520 1.420 1.520 3,738,310 1.333 1.246 1.333 1.193 1.404 2,808,840 1.3309 2.70%
2021-06-30 0 21 1.480 1.400 1.500 3,199,662 1.298 1.228 1.316 1.175 1.307 2,610,584 1.2256 7.25%
2021-05-31 0 20 1.380 1.380 1.420 3,174,390 1.211 1.211 1.246 1.175 1.316 2,597,379 1.2222 4.55%
2021-04-30 0 19 1.320 1.320 1.400 4,810,398 1.158 1.158 1.228 1.132 1.351 3,974,440 1.2103 -5.04%
2021-03-31 0 23 1.390 1.390 1.430 6,603,140 1.219 1.219 1.254 1.184 1.421 4,998,116 1.3211 -9.74%
2021-02-26 0 18 1.540 1.530 1.580 7,767,305 1.351 1.342 1.386 1.342 1.570 5,386,840 1.4419 -7.78%
2021-01-29 0 20 1.670 1.630 1.680 3,530,028 1.465 1.430 1.474 1.412 1.544 2,400,170 1.4707 -1.76%
2020-12-31 0 22 1.700 1.660 1.700 3,545,750 1.491 1.456 1.491 1.368 1.491 2,455,455 1.4440 5.59%
2020-11-30 0 21 1.610 1.600 1.610 4,395,710 1.412 1.404 1.412 1.316 1.447 3,206,683 1.3708 0.62%
2020-10-30 0 18 1.600 1.600 1.660 3,079,810 1.404 1.404 1.456 1.377 1.535 2,148,238 1.4336 -3.03%
2020-09-30 0 22 1.650 1.650 1.700 7,458,790 1.447 1.447 1.491 1.447 1.781 4,655,561 1.6021 -19.12%
2020-08-31 0 21 2.040 2.000 2.040 5,215,390 1.790 1.754 1.790 1.667 1.807 3,003,202 1.7366 5.70%
2020-07-31 0 22 1.930 1.980 2.000 10,082,840 1.693 1.737 1.754 1.632 2.018 5,666,698 1.7793 3.76%
2020-06-30 0 21 1.860 1.860 1.880 6,401,605 1.632 1.632 1.649 1.570 1.763 3,843,916 1.6654 2.76%
2020-05-29 0 20 1.810 1.790 1.950 8,463,607 1.588 1.570 1.711 1.518 1.860 5,040,294 1.6792 -16.97%
2020-04-29 0 19 2.180 2.160 2.200 2,024,915 1.912 1.895 1.930 1.640 1.991 1,080,674 1.8738 6.86%
2020-03-31 0 22 2.040 1.990 2.050 8,590,664 1.790 1.746 1.798 1.535 2.237 4,738,475 1.8130 -17.74%
2020-02-28 0 20 2.480 2.450 2.500 9,633,225 2.176 2.149 2.193 2.114 2.369 4,252,588 2.2653 -6.06%
2020-01-31 0 20 2.640 2.610 2.640 13,565,335 2.316 2.290 2.316 2.211 2.632 5,490,061 2.4709 -5.04%
2019-12-31 0 20 2.780 2.780 2.830 6,542,497 2.439 2.439 2.483 2.307 2.553 2,685,167 2.4365 -3.47%
2019-11-29 0 21 2.880 2.800 2.890 5,673,580 2.526 2.456 2.535 2.456 2.667 2,179,017 2.6037 -3.36%
2019-10-31 0 21 2.980 2.970 2.990 8,883,440 2.614 2.605 2.623 2.369 2.632 3,544,108 2.5065 9.16%
2019-09-30 0 21 2.730 2.730 2.740 13,764,595 2.395 2.395 2.404 2.105 2.439 5,968,813 2.3061 9.20%
2019-08-30 0 22 2.500 2.490 2.560 11,648,570 2.193 2.184 2.246 2.097 2.500 5,211,287 2.2353 -10.71%
2019-07-31 0 22 2.800 2.800 2.830 9,353,376 2.456 2.456 2.483 2.447 2.693 3,659,813 2.5557 -2.44%
2019-06-28 0 19 2.870 2.840 2.870 8,369,910 2.518 2.491 2.518 2.381 2.579 3,400,160 2.4616 2.88%
2019-05-31 0 21 2.980 2.980 3.020 16,789,010 2.447 2.447 2.480 2.398 2.628 6,701,733 2.5052 -6.58%
2019-04-30 0 19 3.190 3.190 3.200 22,892,240 2.620 2.620 2.628 2.570 2.751 8,643,391 2.6485 0.63%
2019-03-29 0 21 3.170 3.160 3.200 36,154,162 2.603 2.595 2.628 2.472 2.644 14,155,592 2.5541 2.59%
2019-02-28 0 17 3.090 3.040 3.090 45,385,397 2.538 2.496 2.538 2.398 2.751 17,567,474 2.5835 5.82%
2019-01-31 0 22 2.920 2.920 2.940 17,196,385 2.398 2.398 2.414 2.365 2.488 7,135,242 2.4101 -2.99%
2018-12-31 0 19 3.010 3.000 3.020 6,729,802 2.472 2.464 2.480 2.447 2.562 2,703,952 2.4889 -0.99%
2018-11-30 0 22 3.040 3.050 3.100 17,301,115 2.496 2.505 2.546 2.455 2.702 6,804,022 2.5428 -0.65%
2018-10-31 0 21 3.060 2.960 3.060 10,696,835 2.513 2.431 2.513 2.381 2.759 4,231,157 2.5281 -7.27%
2018-09-28 0 19 3.300 3.300 3.340 15,155,173 2.710 2.710 2.743 2.373 2.792 5,917,947 2.5609 7.49%
2018-08-31 0 23 3.070 3.070 3.080 40,991,878 2.521 2.521 2.529 2.505 3.638 14,257,823 2.8750 -30.86%
2018-07-31 0 21 4.440 4.410 4.460 9,161,820 3.646 3.622 3.663 3.613 3.901 2,486,588 3.6845 -6.72%
2018-06-29 0 20 4.760 4.730 4.770 28,884,725 3.909 3.884 3.917 3.691 4.147 7,383,886 3.9119 0.32%
2018-05-31 0 21 4.940 4.870 4.940 28,538,956 3.897 3.841 3.897 3.471 3.983 7,583,285 3.7634 8.81%
2018-04-30 0 19 4.540 4.500 4.540 26,859,905 3.581 3.549 3.581 3.447 3.810 7,380,434 3.6393 -5.61%
2018-03-29 0 21 4.810 4.800 4.820 39,120,392 3.794 3.786 3.802 3.762 4.204 9,859,380 3.9678 -3.41%
2018-02-28 0 18 4.980 4.980 5.020 37,027,690 3.928 3.928 3.960 3.762 4.102 9,440,594 3.9222 -3.30%
2018-01-31 0 22 5.150 5.120 5.150 75,154,205 4.062 4.039 4.062 3.865 4.181 18,569,940 4.0471 1.58%
2017-12-29 0 19 5.070 5.070 5.080 44,214,200 3.999 3.999 4.007 3.636 4.078 11,655,419 3.7934 4.54%
2017-11-30 0 22 4.850 4.850 4.890 59,776,594 3.826 3.826 3.857 3.794 4.275 14,902,864 4.0111 -3.00%
2017-10-31 0 20 5.000 4.970 5.000 69,102,850 3.944 3.920 3.944 3.676 4.315 17,355,399 3.9816 6.16%
2017-09-29 0 21 4.710 4.710 4.750 47,269,155 3.715 3.715 3.747 3.707 4.102 12,062,798 3.9186 -7.28%
2017-08-31 0 22 5.080 5.080 5.110 49,960,410 4.007 4.007 4.031 3.975 4.283 12,232,897 4.0841 -0.39%
2017-07-31 0 21 5.100 5.090 5.100 50,880,484 4.023 4.015 4.023 4.007 4.417 12,189,154 4.1742 -1.54%
2017-06-30 0 22 5.180 5.160 5.180 43,278,450 4.086 4.070 4.086 3.845 4.212 10,912,084 3.9661 5.43%
2017-05-31 0 20 5.060 5.030 5.070 42,490,925 3.875 3.852 3.883 3.829 4.358 10,428,079 4.0747 -9.80%
2017-04-28 0 17 5.610 5.620 5.630 66,201,395 4.297 4.304 4.312 4.174 4.825 14,727,793 4.4950 -1.23%
2017-03-31 0 23 5.680 5.650 5.680 141,078,310 4.350 4.327 4.350 4.136 5.032 30,488,438 4.6273 3.09%
2017-02-28 0 20 5.510 5.510 5.550 66,434,292 4.220 4.220 4.251 3.339 4.488 17,388,513 3.8206 25.23%
2017-01-27 0 19 4.400 4.400 4.410 29,640,935 3.370 3.370 3.377 3.155 3.477 8,921,939 3.3223 4.51%
2016-12-30 0 20 4.210 4.200 4.240 15,813,203 3.224 3.217 3.247 3.125 3.416 4,870,963 3.2464 -3.22%
2016-11-30 0 22 4.350 4.340 4.350 21,792,755 3.332 3.324 3.332 3.255 3.546 6,538,359 3.3331 -3.97%
2016-10-31 0 19 4.530 4.530 4.550 24,824,876 3.469 3.469 3.485 3.385 3.707 7,011,667 3.5405 -5.43%
2016-09-30 0 21 4.790 4.790 4.800 38,687,775 3.668 3.668 3.676 3.439 3.791 10,614,143 3.6449 5.97%
2016-08-31 0 22 4.520 4.480 4.520 38,796,333 3.462 3.431 3.462 3.209 3.615 11,348,479 3.4186 3.67%
2016-07-29 0 20 4.360 4.360 4.430 23,860,010 3.339 3.339 3.393 3.201 3.469 7,178,531 3.3238 0.23%
2016-06-30 0 21 4.350 4.330 4.340 17,724,392 3.332 3.316 3.324 3.063 3.365 5,469,197 3.2408 -1.42%
2016-05-31 0 21 4.570 4.550 4.570 24,225,370 3.380 3.365 3.380 3.121 3.535 7,447,455 3.2528 -3.79%
2016-04-29 0 20 4.750 4.750 4.770 33,736,533 3.513 3.513 3.527 3.076 3.542 10,057,211 3.3545 0.64%
2016-03-31 0 21 4.720 4.700 4.720 45,733,040 3.491 3.476 3.491 3.439 3.868 12,670,745 3.6093 -1.67%
2016-02-29 0 18 4.800 4.800 4.830 30,996,706 3.550 3.550 3.572 3.372 3.772 8,622,835 3.5947 -1.23%
2016-01-29 0 20 4.860 4.870 4.890 44,257,125 3.594 3.601 3.616 3.439 4.348 11,833,678 3.7399 -16.92%
2015-12-31 0 22 5.850 5.850 5.870 41,290,905 4.326 4.326 4.341 4.008 4.474 9,755,051 4.2328 -2.01%
2015-11-30 0 21 5.970 5.910 5.990 67,489,252 4.415 4.371 4.430 3.808 4.615 15,847,288 4.2587 13.50%
2015-10-30 0 20 5.260 5.230 5.270 52,879,175 3.890 3.868 3.897 3.675 3.979 13,841,300 3.8204 4.57%
2015-09-30 0 20 5.030 5.010 5.030 42,151,317 3.720 3.705 3.720 3.291 3.919 11,605,874 3.6319 1.82%
2015-08-31 0 21 4.940 4.850 4.960 51,150,859 3.653 3.587 3.668 3.380 4.415 13,322,495 3.8394 -13.03%
2015-07-31 0 22 5.680 5.680 5.780 126,361,758 4.200 4.200 4.274 2.906 5.251 30,933,789 4.0849 -20.00%
2015-06-30 0 22 7.100 7.050 7.100 127,433,868 5.251 5.214 5.251 4.746 5.842 24,229,669 5.2594 -5.23%
2015-05-29 0 19 11.44 11.22 11.44 178,708,492 5.540 5.434 5.540 4.407 5.976 34,542,281 5.1736 21.70%
2015-04-30 0 19 9.400 9.400 9.600 242,356,360 4.552 4.552 4.649 3.061 4.838 58,042,553 4.1755 47.57%
2015-03-31 0 22 6.370 6.390 6.400 75,973,922 3.085 3.095 3.099 2.823 3.235 25,212,322 3.0134 7.60%
2015-02-27 0 18 5.920 5.920 5.930 70,153,108 2.867 2.867 2.872 2.814 3.356 23,662,376 2.9648 -12.94%
2015-01-30 0 21 6.800 6.800 6.850 59,742,804 3.293 3.293 3.317 2.848 3.356 19,259,829 3.1019 11.11%
2014-12-31 0 21 6.120 6.090 6.120 70,316,652 2.964 2.949 2.964 2.809 3.119 23,809,706 2.9533 -4.23%
2014-11-28 0 20 6.390 6.350 6.390 135,342,415 3.095 3.075 3.095 2.470 3.279 46,801,997 2.8918 25.29%
2014-10-31 0 21 5.100 5.060 5.100 61,336,639 2.470 2.450 2.470 2.266 2.596 25,098,506 2.4438 5.15%
2014-09-30 0 21 4.850 4.840 4.850 125,567,950 2.349 2.344 2.349 2.053 2.702 52,386,206 2.3970 16.59%
2014-08-29 0 21 4.160 4.160 4.180 116,300,540 2.015 2.015 2.024 1.806 2.334 56,862,882 2.0453 10.64%
2014-07-31 0 22 3.760 3.750 3.760 58,500,390 1.821 1.816 1.821 1.404 1.937 35,522,266 1.6469 18.46%
2014-06-30 0 20 3.300 3.290 3.300 28,869,480 1.537 1.533 1.537 1.425 1.584 19,048,538 1.5156 7.84%
2014-05-30 0 20 3.060 3.060 3.090 9,339,780 1.425 1.425 1.439 1.332 1.491 6,644,340 1.4057 3.38%
2014-04-30 0 20 2.960 2.960 2.990 14,986,030 1.379 1.379 1.393 1.374 1.519 10,347,566 1.4483 -5.73%
2014-03-31 0 21 3.140 3.130 3.140 54,910,100 1.463 1.458 1.463 1.309 1.612 36,789,677 1.4925 10.56%
2014-02-28 0 19 2.840 2.840 2.870 21,484,650 1.323 1.323 1.337 1.304 1.393 15,965,737 1.3457 -4.38%
2014-01-30 0 21 2.970 2.960 2.970 126,939,060 1.383 1.379 1.383 1.118 1.514 94,514,928 1.3431 22.73%
2013-12-31 0 20 2.420 2.420 2.430 8,845,235 1.127 1.127 1.132 0.988 1.132 8,403,641 1.0525 6.14%
2013-11-29 0 21 2.280 2.270 2.290 5,350,540 1.062 1.057 1.067 1.025 1.127 4,971,984 1.0761 -2.98%
2013-10-31 0 21 2.350 2.350 2.400 9,548,740 1.095 1.095 1.118 1.067 1.216 8,385,393 1.1387 0.43%
2013-09-30 0 20 2.340 2.300 2.340 12,542,490 1.090 1.071 1.090 1.025 1.109 11,614,177 1.0799 -0.43%
2013-08-30 0 21 2.350 2.350 2.360 31,140,070 1.095 1.095 1.099 0.843 1.118 31,317,489 0.9943 27.03%
2013-07-31 0 22 1.850 1.830 1.850 5,927,930 0.862 0.852 0.862 0.736 0.918 6,992,121 0.8478 10.12%
2013-06-28 0 19 1.680 1.620 1.680 1,670,990 0.783 0.755 0.783 0.703 0.885 2,125,330 0.7862 -8.43%
2013-05-31 0 21 1.900 1.860 1.920 2,587,122 0.855 0.837 0.864 0.814 0.882 3,016,507 0.8577 1.06%
2013-04-30 0 20 1.880 1.880 1.900 1,748,800 0.846 0.846 0.855 0.769 0.859 2,145,377 0.8151 3.30%
2013-03-28 0 20 1.820 1.770 1.830 4,680,020 0.819 0.796 0.823 0.792 0.873 5,542,410 0.8444 0.55%
2013-02-28 0 17 1.810 1.810 1.840 6,936,060 0.814 0.814 0.828 0.783 0.895 8,401,432 0.8256 -9.50%
2013-01-31 0 22 2.000 1.960 2.030 12,791,380 0.900 0.882 0.913 0.877 0.958 13,996,087 0.9139 -2.44%
2012-12-31 0 19 2.050 2.050 2.080 10,999,100 0.922 0.922 0.936 0.769 0.945 12,247,549 0.8981 9.63%
2012-11-30 0 22 1.870 1.870 1.890 19,683,990 0.841 0.841 0.850 0.805 0.954 22,512,013 0.8744 3.89%
2012-10-31 0 20 1.800 1.760 1.800 13,526,236 0.810 0.792 0.810 0.720 0.832 17,358,927 0.7792 3.45%
2012-09-28 5 20 1.740 1.740 1.750 32,437,503 0.783 0.783 0.787 0.576 0.954 38,972,505 0.8323 37.01%
2012-08-31 0 23 1.270 1.270 1.290 5,595,530 0.571 0.571 0.580 0.517 0.607 9,753,131 0.5737 -4.51%
2012-07-31 0 21 1.330 1.330 1.340 1,884,590 0.598 0.598 0.603 0.553 0.603 3,312,552 0.5689 0.00%
2012-06-29 0 21 1.330 1.270 1.330 1,561,853 0.598 0.571 0.598 0.527 0.625 2,776,464 0.5625 4.19%
2012-05-31 0 22 1.350 1.270 1.350 2,257,150 0.574 0.540 0.574 0.536 0.634 3,858,317 0.5850 -7.53%
2012-04-30 0 18 1.460 1.410 1.460 2,445,110 0.621 0.600 0.621 0.578 0.634 4,006,443 0.6103 4.29%
2012-03-30 0 22 1.400 1.380 1.420 15,736,910 0.595 0.587 0.604 0.587 0.715 24,226,753 0.6496 -11.95%
2012-02-29 0 21 1.590 1.570 1.590 19,900,025 0.676 0.668 0.676 0.583 0.689 32,535,616 0.6116 16.91%
2012-01-31 0 18 1.360 1.350 1.360 4,189,379 0.578 0.574 0.578 0.549 0.608 7,335,505 0.5711 3.82%
2011-12-30 0 20 1.310 1.310 1.350 2,387,180 0.557 0.557 0.574 0.532 0.587 4,328,557 0.5515 0.00%
2011-11-30 0 22 1.310 1.310 1.340 4,892,760 0.557 0.557 0.570 0.557 0.676 8,379,673 0.5839 -19.63%
2011-10-31 0 20 1.630 1.480 1.660 4,055,841 0.693 0.629 0.706 0.468 0.702 7,356,925 0.5513 31.45%
2011-09-30 0 20 1.240 1.220 1.310 2,426,190 0.527 0.519 0.557 0.519 0.689 3,973,526 0.6106 -21.52%
2011-08-31 0 23 1.580 1.580 1.620 5,121,360 0.672 0.672 0.689 0.638 0.800 7,361,603 0.6957 -13.19%
2011-07-29 0 20 1.820 1.820 1.830 3,244,060 0.774 0.774 0.778 0.766 0.846 4,062,872 0.7985 -8.08%
2011-06-30 0 21 1.980 1.930 1.990 2,081,770 0.842 0.821 0.846 0.791 0.880 2,466,408 0.8440 -2.46%
2011-05-31 0 20 2.030 2.030 2.050 4,102,205 0.863 0.863 0.872 0.842 0.889 4,741,064 0.8652 0.45%
2011-04-29 0 18 2.100 2.100 2.110 5,306,690 0.860 0.860 0.864 0.827 0.937 6,034,472 0.8794 0.96%
2011-03-31 0 23 2.080 2.070 2.090 13,740,080 0.851 0.847 0.855 0.794 0.884 16,547,158 0.8304 5.58%
2011-02-28 0 18 1.970 1.970 2.000 4,138,728 0.806 0.806 0.819 0.786 0.827 5,134,280 0.8061 -1.50%
2011-01-31 0 21 2.000 2.000 2.080 4,471,390 0.819 0.819 0.851 0.778 0.860 5,398,043 0.8283 4.17%
2010-12-31 0 22 1.920 1.920 2.000 8,456,180 0.786 0.786 0.819 0.774 0.860 10,637,284 0.7950 -1.03%
2010-11-30 0 22 1.940 1.940 1.990 8,082,020 0.794 0.794 0.815 0.786 0.917 9,784,640 0.8260 0.00%
2010-10-29 0 20 1.940 1.930 1.960 7,713,060 0.794 0.790 0.802 0.778 0.827 9,618,509 0.8019 1.04%
2010-09-30 0 21 1.920 1.910 1.940 10,699,259 0.786 0.782 0.794 0.765 0.802 13,648,977 0.7839 -1.54%
2010-08-31 0 22 1.950 1.860 1.950 8,548,366 0.798 0.761 0.798 0.778 0.917 9,973,502 0.8571 -9.30%
2010-07-30 0 21 2.150 2.110 2.180 4,170,126 0.880 0.864 0.892 0.794 0.896 4,896,473 0.8517 9.69%
2010-06-30 0 21 1.960 1.950 2.000 4,697,470 0.802 0.798 0.819 0.745 0.855 5,841,467 0.8042 -1.51%
2010-05-31 0 20 1.990 1.930 2.020 8,718,250 0.815 0.790 0.827 0.716 0.889 10,871,070 0.8020 -5.10%
2010-04-30 0 19 2.220 2.190 2.220 39,352,725 0.858 0.847 0.858 0.696 0.916 46,394,879 0.8482 20.65%
2010-03-31 0 23 1.840 1.820 1.840 8,772,020 0.711 0.704 0.711 0.638 0.735 12,787,243 0.6860 10.84%
2010-02-26 0 18 1.660 1.650 1.690 8,701,620 0.642 0.638 0.653 0.626 0.754 13,477,816 0.6456 -5.14%
2010-01-29 0 20 1.750 1.750 1.780 18,695,150 0.677 0.677 0.688 0.677 0.820 25,214,973 0.7414 -10.26%
2009-12-31 0 22 1.950 1.900 1.980 16,726,150 0.754 0.735 0.766 0.715 0.812 22,183,693 0.7540 0.52%
2009-11-30 0 21 1.940 1.930 1.940 10,592,650 0.750 0.746 0.750 0.711 0.800 14,070,105 0.7528 2.11%
2009-10-30 0 20 1.900 1.900 1.980 5,747,465 0.735 0.735 0.766 0.661 0.769 8,148,764 0.7053 7.95%
2009-09-30 0 22 1.760 1.760 1.800 9,605,750 0.680 0.680 0.696 0.669 0.843 12,838,971 0.7482 -9.74%
2009-08-31 0 21 1.950 1.950 2.000 16,845,230 0.754 0.754 0.773 0.735 0.963 19,822,295 0.8498 -17.37%
2009-07-31 0 22 2.360 2.360 2.370 21,048,480 0.912 0.912 0.916 0.777 0.932 23,603,636 0.8917 15.12%
2009-06-30 0 22 2.050 2.040 2.090 22,789,474 0.793 0.789 0.808 0.758 0.928 27,599,634 0.8257 -8.89%
2009-05-29 0 19 2.250 2.250 2.330 8,387,900 0.870 0.870 0.901 0.752 0.932 10,098,724 0.8306 17.45%
2009-04-30 0 20 2.020 2.010 2.050 5,631,395 0.741 0.737 0.752 0.616 0.821 7,613,994 0.7396 15.43%
2009-03-31 0 22 1.750 1.720 1.780 6,156,000 0.642 0.631 0.653 0.451 0.660 11,687,336 0.5267 15.13%
2009-02-27 0 20 1.520 1.520 1.590 10,687,409 0.557 0.557 0.583 0.546 0.601 18,824,389 0.5677 -0.65%
2009-01-30 0 18 1.530 1.510 1.550 1,343,180 0.561 0.554 0.568 0.532 0.660 2,274,592 0.5905 0.66%
2008-12-31 0 21 1.520 1.420 1.600 12,173,485 0.557 0.521 0.587 0.469 0.587 21,996,271 0.5534 10.14%
2008-11-28 0 20 1.380 1.380 1.490 2,551,070 0.506 0.506 0.546 0.440 0.656 4,996,466 0.5106 2.22%
2008-10-31 0 21 1.350 1.300 1.350 3,146,100 0.495 0.477 0.495 0.374 0.664 6,521,042 0.4825 -25.41%
2008-09-30 0 21 1.810 1.770 1.810 13,105,630 0.664 0.649 0.664 0.594 0.770 19,020,388 0.6890 -13.40%
2008-08-29 0 19 2.090 2.050 2.100 8,953,630 0.766 0.752 0.770 0.733 0.898 11,419,324 0.7841 -12.92%
2008-07-31 0 22 2.400 2.380 2.400 8,302,812 0.880 0.873 0.880 0.876 1.027 9,313,826 0.8915 -14.29%
2008-06-30 0 20 2.800 - 2.800 4,271,020 1.027 - 1.027 0.917 1.100 4,140,084 1.0316 -7.59%
2008-05-30 0 20 3.030 2.900 3.100 10,796,460 1.111 1.063 1.137 1.045 1.206 9,433,211 1.1445 -1.55%
2008-04-30 0 21 3.200 3.200 3.240 26,692,990 1.128 1.128 1.143 0.927 1.164 27,267,539 0.9789 19.40%
2008-03-31 0 19 2.680 2.610 2.680 6,200,490 0.945 0.920 0.945 0.882 1.111 6,306,469 0.9832 -8.22%
2008-02-29 0 19 2.920 2.920 3.050 8,959,350 1.030 1.030 1.076 0.977 1.069 8,903,918 1.0062 1.39%
2008-01-31 0 22 2.880 2.850 2.880 53,930,470 1.016 1.005 1.016 0.987 1.305 45,095,224 1.1959 -17.00%
2007-12-31 0 19 3.470 3.450 3.570 16,410,000 1.224 1.217 1.259 1.167 1.333 12,851,132 1.2769 -6.22%
2007-11-30 0 22 3.700 3.570 3.700 30,428,820 1.305 1.259 1.305 1.171 1.411 22,965,869 1.3250 2.49%
2007-10-31 0 21 3.610 3.600 3.610 39,270,962 1.273 1.270 1.273 1.234 1.372 30,180,879 1.3012 -1.10%
2007-09-28 0 19 3.650 3.600 3.650 29,104,380 1.287 1.270 1.287 1.217 1.305 23,028,254 1.2639 0.00%
2007-08-31 0 23 3.650 3.630 3.670 38,669,870 1.287 1.280 1.294 1.111 1.428 29,760,069 1.2994 -6.89%
2007-07-31 0 21 3.920 3.900 3.920 57,747,434 1.382 1.375 1.382 1.340 1.464 41,733,905 1.3837 -3.21%
2007-06-29 1 20 4.050 4.080 4.090 93,183,194 1.428 1.439 1.442 1.340 1.552 64,671,696 1.4409 -5.37%
2007-05-31 0 21 4.280 4.280 4.330 164,875,290 1.509 1.509 1.527 1.266 1.587 114,539,467 1.4395 19.86%
2007-04-30 0 18 3.680 3.670 3.680 56,722,369 1.259 1.256 1.259 1.163 1.287 45,695,890 1.2413 8.55%
2007-03-30 0 22 3.390 3.380 3.400 53,446,670 1.160 1.157 1.163 1.033 1.246 47,226,839 1.1317 -4.24%
2007-02-28 0 18 3.540 3.530 3.540 73,956,414 1.211 1.208 1.211 1.198 1.321 58,977,880 1.2540 -3.28%
2007-01-31 0 22 3.660 3.660 3.670 44,631,440 1.252 1.252 1.256 1.205 1.283 35,935,180 1.2420 1.95%
2006-12-29 0 19 3.590 3.580 3.590 30,841,500 1.228 1.225 1.228 1.167 1.273 25,002,960 1.2335 -2.97%
2006-11-30 0 22 3.700 3.630 3.700 46,674,270 1.266 1.242 1.266 1.157 1.287 38,310,987 1.2183 9.79%
2006-10-31 0 20 3.370 3.370 3.380 56,760,141 1.153 1.153 1.157 1.146 1.283 46,465,938 1.2215 -7.16%
2006-09-29 0 21 3.630 3.630 3.640 106,612,450 1.242 1.242 1.246 1.006 1.249 94,257,886 1.1311 23.47%
2006-08-31 0 23 2.940 2.920 2.940 18,529,310 1.006 0.999 1.006 0.992 1.112 17,656,368 1.0494 -9.54%
2006-07-31 0 21 3.250 3.230 3.250 34,530,715 1.112 1.105 1.112 1.027 1.163 31,449,492 1.0980 9.24%
2006-06-30 0 22 2.975 3.000 3.025 45,988,600 1.018 1.027 1.035 0.941 1.052 45,926,428 1.0014 2.59%
2006-05-30 0 20 2.900 2.875 2.900 82,447,000 0.992 0.984 0.992 0.924 1.253 74,377,995 1.1085 -17.52%
2006-04-28 0 17 3.600 3.575 3.600 191,378,450 1.203 1.195 1.203 1.136 1.354 151,252,694 1.2653 1.41%
2006-03-31 0 23 3.550 3.525 3.550 210,911,575 1.187 1.178 1.187 1.145 1.312 172,307,136 1.2240 0.00%
2006-02-28 0 20 3.550 3.525 3.550 208,284,625 1.187 1.178 1.187 1.086 1.220 179,634,453 1.1595 0.71%
2006-01-27 0 19 3.525 3.500 3.525 332,416,400 1.178 1.170 1.178 0.953 1.228 302,185,248 1.1000 21.55%
2005-12-30 0 20 2.900 2.875 2.900 153,465,200 0.969 0.961 0.969 0.927 1.095 156,856,640 0.9784 -10.08%
2005-11-30 0 22 3.225 3.200 3.225 179,224,250 1.078 1.070 1.078 0.936 1.095 177,689,677 1.0086 9.32%
2005-10-31 0 4 2.950 2.925 2.950 331,502,833 0.986 0.978 0.986 0.927 1.153 320,427,245 1.0346

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top