Shenzhou International Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02313  2005-11-24    
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 60.90 60.85 60.90 6,642,507,170 60.90 60.85 60.90 60.40 71.75 104,622,603 63.490 -12.06%
2025-11-28 0 20 69.25 69.25 69.35 6,659,985,759 69.25 69.25 69.35 64.30 72.90 97,300,225 68.448 3.20%
2025-10-31 0 20 67.10 67.05 67.10 9,709,842,767 67.10 67.05 67.10 60.70 73.00 147,047,952 66.032 8.84%
2025-09-30 0 22 61.65 61.50 61.65 7,102,322,587 61.65 61.50 61.65 57.35 63.60 117,887,264 60.247 2.68%
2025-08-29 0 21 61.45 61.45 61.50 7,503,082,159 60.04 60.04 60.09 54.03 61.60 130,057,355 57.691 8.09%
2025-07-31 0 22 56.85 56.80 56.85 6,762,356,547 55.55 55.50 55.55 53.25 58.87 120,194,240 56.262 1.88%
2025-06-30 0 21 55.80 55.80 55.85 4,881,882,587 54.52 54.52 54.57 49.88 56.08 92,098,017 53.007 -0.10%
2025-05-30 0 20 57.15 57.10 57.15 7,772,528,538 54.58 54.53 54.58 51.38 58.73 141,674,702 54.862 6.23%
2025-04-30 0 19 53.80 53.65 53.80 13,458,525,648 51.38 51.23 51.38 40.68 59.49 280,228,300 48.027 -7.88%
2025-03-31 0 21 58.40 58.35 58.40 11,250,889,105 55.77 55.72 55.77 52.71 61.21 197,494,441 56.968 2.82%
2025-02-28 0 20 56.80 56.80 56.90 6,358,203,071 54.24 54.24 54.34 52.57 60.07 112,906,228 56.314 -3.15%
2025-01-28 0 19 58.65 58.55 58.65 4,966,793,797 56.01 55.91 56.01 53.48 61.12 87,953,274 56.471 -5.40%
2024-12-31 0 20 62.00 61.95 62.00 4,835,182,483 59.21 59.16 59.21 54.05 63.03 84,297,034 57.359 4.20%
2024-11-29 0 21 59.50 59.50 59.55 6,042,076,672 56.82 56.82 56.87 53.53 60.45 105,778,561 57.120 -0.83%
2024-10-31 0 21 60.00 59.95 60.00 10,100,160,335 57.30 57.25 57.30 56.68 70.05 164,108,351 61.546 -14.95%
2024-09-30 0 19 70.55 70.55 70.60 8,033,900,272 67.37 67.37 67.42 52.33 71.29 133,830,390 60.030 11.79%
2024-08-30 0 22 64.40 64.35 64.40 7,445,792,155 60.27 60.22 60.27 52.31 64.90 126,169,054 59.014 -2.94%
2024-07-31 0 22 66.35 66.30 66.35 7,686,121,056 62.09 62.04 62.09 58.82 72.39 117,964,549 65.156 -13.21%
2024-06-28 0 19 76.45 76.30 76.45 5,806,166,057 71.54 71.40 71.54 67.71 80.43 76,609,594 75.789 -0.97%
2024-05-31 0 21 78.20 78.15 78.20 8,330,949,221 72.25 72.20 72.25 69.75 80.28 111,293,006 74.856 0.00%
2024-04-30 0 20 78.20 78.20 78.30 6,690,698,013 72.25 72.25 72.34 62.36 73.59 97,968,695 68.294 5.53%
2024-03-28 0 20 74.10 74.05 74.10 7,147,135,383 68.46 68.41 68.46 57.33 69.29 114,841,012 62.235 14.79%
2024-02-29 0 19 64.55 64.55 64.60 4,882,672,257 59.63 59.63 59.68 57.37 66.01 78,585,233 62.132 -7.46%
2024-01-31 0 22 69.75 69.75 69.80 4,557,653,189 64.44 64.44 64.49 61.48 75.34 68,030,129 66.995 -13.25%
2023-12-29 0 19 80.40 80.35 80.40 6,215,509,368 74.28 74.23 74.28 69.61 80.42 83,171,586 74.731 2.55%
2023-11-30 0 22 78.40 78.40 78.45 6,617,427,578 72.43 72.43 72.48 67.90 80.61 88,094,717 75.117 2.15%
2023-10-31 0 20 76.75 76.70 76.75 5,602,032,854 70.91 70.86 70.91 66.38 76.59 78,466,192 71.394 2.33%
2023-09-29 0 19 75.00 74.80 75.00 5,086,047,411 69.29 69.10 69.29 61.21 75.45 75,990,643 66.930 -5.66%
2023-08-31 0 23 80.50 80.40 80.50 6,112,686,751 73.44 73.35 73.44 65.69 75.82 86,709,555 70.496 -1.89%
2023-07-31 0 20 82.05 82.00 82.05 6,110,372,277 74.86 74.81 74.86 66.78 77.96 85,200,049 71.718 9.77%
2023-06-30 0 21 74.75 74.75 74.95 6,750,468,783 68.20 68.20 68.38 55.50 72.90 102,556,780 65.822 19.39%
2023-05-31 0 21 63.40 63.40 63.55 6,676,877,749 57.12 57.12 57.26 54.78 70.32 110,443,880 60.455 -15.30%
2023-04-28 0 17 74.85 74.85 74.90 4,635,357,041 67.44 67.44 67.48 66.27 76.77 65,223,094 71.069 -9.16%
2023-03-31 0 23 82.40 82.40 82.50 10,007,385,045 74.24 74.24 74.33 68.88 82.98 136,030,015 73.567 -3.85%
2023-02-28 0 20 85.70 85.65 85.70 6,425,885,067 77.22 77.17 77.22 75.73 91.72 76,795,335 83.675 -12.77%
2023-01-31 0 18 98.25 98.25 98.30 9,119,377,837 88.52 88.52 88.57 75.77 98.84 103,008,691 88.530 11.90%
2022-12-30 0 20 87.80 87.50 87.80 11,631,306,763 79.11 78.84 79.11 64.06 81.00 159,372,680 72.982 26.06%
2022-11-30 0 22 69.65 69.60 69.65 10,449,363,597 62.75 62.71 62.75 47.84 67.12 179,566,564 58.192 28.03%
2022-10-31 0 20 54.40 54.35 54.40 4,517,781,069 49.01 48.97 49.01 48.43 62.03 83,033,534 54.409 -11.33%
2022-09-30 0 21 61.35 61.35 61.40 8,223,881,271 55.28 55.28 55.32 53.34 72.84 130,709,383 62.917 -24.39%
2022-08-31 0 23 82.35 82.35 82.40 8,494,128,412 73.11 73.11 73.15 68.09 77.15 117,360,005 72.377 -0.24%
2022-07-29 0 20 82.55 82.50 82.55 8,290,354,514 73.29 73.24 73.29 72.22 85.58 108,456,403 76.440 -13.15%
2022-06-30 0 21 95.05 95.05 95.15 11,954,738,623 84.39 84.39 84.47 78.35 101.0 136,455,349 87.609 -11.92%
2022-05-31 0 20 108.5 108.3 108.5 10,319,207,467 95.81 95.63 95.81 80.05 99.25 114,732,952 89.941 -0.37%
2022-04-29 0 18 108.9 108.8 108.9 6,678,229,247 96.16 96.07 96.16 84.59 99.25 72,483,935 92.134 3.91%
2022-03-31 0 23 104.8 104.7 104.8 19,048,745,956 92.54 92.45 92.54 75.01 117.6 205,347,679 92.763 -20.18%
2022-02-28 0 17 131.3 131.1 131.3 6,064,894,491 115.9 115.8 115.9 112.3 131.4 48,995,161 123.79 -8.25%
2022-01-31 0 21 143.1 143.1 143.5 13,054,488,765 126.4 126.4 126.7 118.9 140.1 101,305,033 128.86 -4.54%
2021-12-31 0 22 149.9 149.4 149.9 7,940,752,437 132.4 131.9 132.4 127.3 143.3 59,038,526 134.50 1.97%
2021-11-30 0 22 147.0 147.0 147.2 9,068,773,861 129.8 129.8 130.0 129.0 152.7 64,100,687 141.48 -12.40%
2021-10-29 0 18 167.8 167.8 167.9 8,137,399,256 148.2 148.2 148.3 131.3 155.0 56,604,083 143.76 1.21%
2021-09-30 0 21 165.8 165.3 165.8 11,718,782,199 146.4 146.0 146.4 134.4 156.0 79,683,558 147.07 -1.65%
2021-08-31 0 22 169.6 169.2 169.6 18,428,450,186 148.9 148.5 148.9 134.7 167.6 120,783,479 152.57 -1.17%
2021-07-30 0 21 171.6 171.5 171.6 13,955,106,911 150.6 150.5 150.6 137.8 171.2 91,714,794 152.16 -12.49%
2021-06-30 0 21 196.1 196.1 196.2 10,826,592,827 172.1 172.1 172.2 161.9 177.3 64,393,044 168.13 -1.57%
2021-05-31 0 20 200.4 200.2 200.4 13,729,776,493 174.9 174.7 174.9 146.6 181.2 83,917,154 163.61 17.33%
2021-04-30 0 19 170.8 170.7 170.8 9,828,573,736 149.0 149.0 149.0 137.9 158.4 66,238,543 148.38 6.02%
2021-03-31 0 23 161.1 161.1 161.2 18,948,002,552 140.6 140.6 140.7 125.1 151.8 136,917,214 138.39 0.00%
2021-02-26 0 18 161.1 161.1 161.4 13,477,534,177 140.6 140.6 140.8 133.9 168.8 90,003,951 149.74 5.92%
2021-01-29 0 20 152.1 152.1 152.3 11,505,272,234 132.7 132.7 132.9 124.5 146.9 85,969,621 133.83 0.07%
2020-12-31 0 22 152.0 151.1 152.0 8,167,903,076 132.6 131.8 132.6 112.9 133.8 66,855,088 122.17 15.85%
2020-11-30 0 21 131.2 131.0 131.2 15,675,988,112 114.5 114.3 114.5 113.5 128.4 132,207,551 118.57 -2.02%
2020-10-30 0 18 133.9 133.8 133.9 6,731,204,197 116.8 116.8 116.8 114.9 126.9 56,162,577 119.85 2.61%
2020-09-30 0 22 130.5 130.5 130.6 7,703,329,501 113.9 113.9 114.0 105.2 117.1 69,362,844 111.06 5.15%
2020-08-31 0 21 125.0 125.0 125.3 9,150,014,519 108.3 108.3 108.6 78.10 114.1 94,755,528 96.564 35.14%
2020-07-31 0 22 92.50 92.45 92.50 8,138,647,758 80.14 80.10 80.14 77.80 85.16 100,188,393 81.233 -0.96%
2020-06-30 0 21 93.40 93.35 93.40 8,403,350,872 80.92 80.87 80.92 78.80 90.97 100,000,879 84.033 2.42%
2020-05-29 0 20 92.15 92.10 92.15 7,323,851,499 79.01 78.96 79.01 72.92 83.12 94,662,430 77.368 1.99%
2020-04-29 0 19 90.35 90.20 90.35 8,032,522,010 77.46 77.33 77.46 65.03 82.14 108,425,491 74.083 9.65%
2020-03-31 0 22 82.40 82.40 82.50 15,684,789,092 70.65 70.65 70.73 62.03 92.08 214,688,585 73.058 -13.94%
2020-02-28 0 20 95.75 95.70 95.75 6,952,156,461 82.09 82.05 82.09 81.02 99.45 77,629,658 89.555 -7.76%
2020-01-31 0 20 103.8 103.8 103.9 4,723,506,381 88.99 88.99 89.08 87.79 101.9 49,283,224 95.844 -8.87%
2019-12-31 0 20 113.9 113.8 113.9 5,193,643,188 97.65 97.57 97.65 87.97 98.43 56,366,133 92.141 10.37%
2019-11-29 0 21 103.2 103.1 103.2 5,215,693,245 88.48 88.39 88.48 86.42 95.25 57,344,071 90.954 -4.97%
2019-10-31 0 21 108.6 108.5 108.6 5,412,621,673 93.11 93.02 93.11 85.91 93.80 59,555,723 90.883 6.05%
2019-09-30 0 21 102.4 102.0 102.4 9,468,000,623 87.79 87.45 87.79 86.42 96.62 105,700,937 89.573 -3.06%
2019-08-30 0 22 106.5 106.3 106.5 6,111,413,396 90.56 90.39 90.56 85.97 100.2 67,150,499 91.011 -2.02%
2019-07-31 0 22 108.7 108.7 108.9 3,710,671,274 92.43 92.43 92.60 88.52 97.11 39,889,697 93.023 1.21%
2019-06-28 0 19 107.4 107.1 107.4 4,748,496,151 91.33 91.07 91.33 77.38 91.67 56,125,804 84.605 17.31%
2019-05-31 0 21 92.45 92.45 92.65 5,482,274,949 77.85 77.85 78.02 76.63 90.94 66,188,670 82.828 -12.20%
2019-04-30 0 19 105.3 105.3 105.4 4,375,136,022 88.67 88.67 88.75 85.05 91.79 49,694,821 88.040 0.10%
2019-03-29 0 21 105.2 105.0 105.2 4,952,205,420 88.59 88.42 88.59 83.20 92.21 56,722,781 87.305 7.35%
2019-02-28 0 17 98.00 97.95 98.00 3,045,694,713 82.52 82.48 82.52 79.15 87.91 37,151,204 81.981 9.25%
2019-01-31 0 22 89.70 - - 2,627,671,416 75.53 - - 70.90 80.00 35,004,915 75.066 1.07%
2018-12-31 0 19 88.75 88.70 88.75 6,135,755,714 74.73 74.69 74.73 70.73 84.16 76,390,419 80.321 -6.58%
2018-11-30 0 22 95.00 94.95 95.00 5,745,324,246 80.00 79.95 80.00 72.29 82.52 72,739,617 78.985 9.70%
2018-10-31 0 21 86.60 86.55 86.60 6,459,290,829 72.92 72.88 72.92 64.71 85.72 87,961,688 73.433 -13.75%
2018-09-28 0 19 100.4 100.1 100.4 8,723,688,250 84.54 84.29 84.54 75.28 87.24 107,584,412 81.087 -1.68%
2018-08-31 0 23 103.0 102.9 103.0 7,305,464,669 85.99 85.90 85.99 74.43 87.66 91,303,219 80.013 7.01%
2018-07-31 0 21 96.25 96.00 96.25 4,705,146,821 80.35 80.14 80.35 73.88 83.19 58,922,720 79.853 -0.62%
2018-06-29 0 20 96.85 96.85 96.90 5,250,305,365 80.85 80.85 80.90 76.51 85.15 65,138,989 80.602 5.50%
2018-05-31 0 21 91.80 91.80 91.85 3,987,368,735 76.64 76.64 76.68 69.00 77.82 53,860,617 74.031 7.40%
2018-04-30 0 19 86.20 86.05 86.20 4,339,824,630 71.36 71.24 71.36 66.39 74.51 62,013,797 69.982 4.30%
2018-03-29 0 21 82.65 82.65 82.70 3,685,173,535 68.42 68.42 68.46 60.68 69.58 56,677,853 65.020 6.65%
2018-02-28 0 18 77.50 77.30 77.50 3,185,941,685 64.16 63.99 64.16 57.87 67.63 50,801,583 62.713 -4.02%
2018-01-31 0 22 80.75 80.75 80.95 3,495,561,740 66.85 66.85 67.01 60.72 69.46 53,955,539 64.786 8.53%
2017-12-29 0 19 74.40 74.00 74.40 2,512,163,423 61.59 61.26 61.59 57.33 63.74 41,950,095 59.885 5.53%
2017-11-30 0 22 70.50 70.50 70.90 4,787,129,243 58.36 58.36 58.69 54.84 64.74 79,324,618 60.349 5.86%
2017-10-31 0 20 66.60 66.60 66.75 2,231,733,549 55.13 55.13 55.26 50.37 56.13 41,649,594 53.584 8.82%
2017-09-29 0 21 61.20 61.20 61.35 8,340,212,308 50.66 50.66 50.79 47.72 54.47 168,263,411 49.566 -1.30%
2017-08-31 0 22 62.70 62.55 62.70 3,370,153,307 51.33 51.21 51.33 42.08 53.22 71,659,048 47.030 20.00%
2017-07-31 0 21 52.25 52.20 52.25 2,867,649,961 42.78 42.74 42.78 41.67 45.44 66,378,641 43.201 1.85%
2017-06-30 0 22 51.30 51.25 51.30 2,182,946,677 42.00 41.96 42.00 40.73 44.37 51,697,601 42.225 -1.62%
2017-05-31 0 20 53.35 53.35 53.55 2,535,125,427 42.69 42.69 42.85 40.77 43.81 59,886,276 42.332 4.20%
2017-04-28 0 17 51.20 51.20 51.30 1,699,101,890 40.97 40.97 41.05 38.77 41.45 42,198,048 40.265 4.38%
2017-03-31 0 23 49.05 49.05 49.10 2,731,580,817 39.25 39.25 39.29 36.65 41.89 68,564,068 39.840 5.71%
2017-02-28 0 20 46.40 46.40 46.55 2,066,693,613 37.13 37.13 37.25 36.89 39.85 54,265,376 38.085 -3.43%
2017-01-27 0 19 48.05 48.05 48.30 2,516,889,443 38.45 38.45 38.65 37.73 42.25 63,536,857 39.613 -2.04%
2016-12-30 0 20 49.05 49.00 49.05 1,688,178,571 39.25 39.21 39.25 37.13 40.01 43,809,073 38.535 2.83%
2016-11-30 0 22 47.70 47.70 47.75 3,040,227,579 38.17 38.17 38.21 36.29 41.69 78,656,901 38.652 -7.29%
2016-10-31 0 19 51.45 51.45 51.70 2,148,814,584 41.17 41.17 41.37 40.01 43.73 51,671,262 41.586 -4.72%
2016-09-30 0 21 54.00 53.65 54.00 3,750,800,128 43.21 42.93 43.21 40.37 44.81 88,305,232 42.475 5.99%
2016-08-31 0 22 50.95 50.90 50.95 3,952,081,817 40.77 40.73 40.77 32.37 42.49 104,799,310 37.711 24.57%
2016-07-29 0 20 40.90 40.85 40.90 2,210,778,087 32.73 32.69 32.73 29.81 34.41 68,426,663 32.309 9.21%
2016-06-30 0 21 37.45 37.40 37.45 2,913,267,008 29.97 29.93 29.97 28.49 31.65 97,929,274 29.749 -1.50%
2016-05-31 0 21 39.10 39.00 39.05 3,137,719,571 30.42 30.35 30.38 27.86 31.79 105,524,138 29.735 -2.74%
2016-04-29 0 20 40.20 40.15 40.30 1,545,579,239 31.28 31.24 31.36 29.88 32.56 49,721,540 31.085 -4.74%
2016-03-31 0 21 42.20 41.95 42.20 1,541,673,286 32.84 32.64 32.84 28.91 33.34 49,258,588 31.298 6.03%
2016-02-29 0 18 39.80 39.70 39.95 1,261,254,764 30.97 30.89 31.09 29.84 33.07 40,059,976 31.484 -4.33%
2016-01-29 0 20 41.60 41.55 41.70 2,188,687,797 32.37 32.33 32.45 29.57 34.43 69,190,669 31.633 -6.62%
2015-12-31 0 22 44.55 44.50 44.55 1,456,617,249 34.66 34.63 34.66 30.81 34.66 44,431,814 32.783 9.46%
2015-11-30 0 21 40.70 40.70 41.10 1,565,117,208 31.67 31.67 31.98 29.30 32.29 50,295,677 31.118 6.41%
2015-10-30 0 20 38.25 38.15 38.20 3,013,373,946 29.76 29.68 29.72 27.74 31.90 102,116,322 29.509 -4.14%
2015-09-30 0 20 39.90 39.75 39.90 1,986,786,128 31.05 30.93 31.05 29.02 32.87 64,693,154 30.711 1.92%
2015-08-31 0 21 39.15 38.90 39.25 2,167,653,400 30.46 30.27 30.54 26.07 31.90 73,015,195 29.688 -3.93%
2015-07-31 0 22 40.75 40.60 40.80 2,185,503,326 31.71 31.59 31.75 25.29 32.68 74,098,688 29.494 8.09%
2015-06-30 0 22 37.70 37.55 37.60 1,478,212,432 29.33 29.22 29.26 26.14 30.31 52,591,129 28.108 1.17%
2015-05-29 0 19 38.30 38.20 38.40 1,210,682,938 28.99 28.92 29.07 26.91 30.28 43,140,651 28.064 4.79%
2015-04-30 0 19 36.55 36.35 36.50 2,243,969,422 27.67 27.52 27.63 26.65 30.51 79,603,786 28.189 4.43%
2015-03-31 0 22 35.00 35.00 35.10 1,542,693,097 26.50 26.50 26.57 22.60 28.12 62,608,630 24.640 14.01%
2015-02-27 0 18 30.70 30.65 30.70 857,198,563 23.24 23.20 23.24 21.12 24.53 37,930,243 22.599 8.87%
2015-01-30 0 21 28.20 28.00 28.30 860,419,899 21.35 21.20 21.42 18.89 22.18 41,683,693 20.642 10.16%
2014-12-31 0 21 25.60 25.55 25.70 891,337,942 19.38 19.34 19.46 18.43 21.35 46,153,365 19.313 -0.78%
2014-11-28 0 20 25.80 25.70 25.85 805,500,124 19.53 19.46 19.57 19.30 20.67 40,506,363 19.886 -3.55%
2014-10-31 0 21 26.75 26.65 26.85 848,143,926 20.25 20.18 20.33 18.51 21.31 42,941,246 19.751 7.00%
2014-09-30 0 21 25.00 25.00 25.10 818,333,951 18.93 18.93 19.00 17.87 19.12 44,602,516 18.347 3.52%
2014-08-29 0 21 24.15 24.20 24.25 1,137,942,661 18.28 18.32 18.36 16.81 18.66 64,121,277 17.747 -1.63%
2014-07-31 0 22 24.55 24.55 24.75 1,369,486,396 18.59 18.59 18.74 18.59 21.24 67,977,758 20.146 -7.18%
2014-06-30 0 20 26.45 26.30 26.55 619,444,281 20.02 19.91 20.10 19.42 21.08 30,645,993 20.213 0.49%
2014-05-30 0 20 27.05 26.95 27.20 1,123,761,092 19.93 19.85 20.04 18.90 21.36 55,936,137 20.090 1.31%
2014-04-30 0 20 26.70 26.60 26.70 1,024,667,617 19.67 19.60 19.67 18.01 21.11 53,690,924 19.085 8.32%
2014-03-31 0 21 24.65 24.60 24.65 1,054,703,502 18.16 18.12 18.16 17.72 19.93 57,303,057 18.406 -9.04%
2014-02-28 0 19 27.10 26.75 27.05 572,925,433 19.96 19.71 19.93 18.42 20.81 29,655,037 19.320 1.31%
2014-01-30 0 21 26.75 26.70 26.80 798,031,771 19.71 19.67 19.74 18.38 22.17 39,897,697 20.002 -8.08%
2013-12-31 0 20 29.10 29.00 29.30 594,642,954 21.44 21.36 21.58 20.04 22.54 28,223,824 21.069 -0.68%
2013-11-29 0 21 29.30 29.30 29.40 1,303,566,329 21.58 21.58 21.66 18.08 22.36 65,036,681 20.044 9.74%
2013-10-31 0 21 26.70 26.55 26.60 948,186,289 19.67 19.56 19.60 18.05 20.55 48,296,861 19.632 6.16%
2013-09-30 0 20 25.15 25.25 25.35 1,068,884,092 18.53 18.60 18.67 17.50 19.48 58,200,364 18.366 -0.20%
2013-08-30 0 21 25.20 25.00 25.20 879,331,645 18.56 18.42 18.56 15.69 18.67 50,854,731 17.291 14.81%
2013-07-31 0 22 21.95 21.90 22.00 1,152,847,805 16.17 16.13 16.21 14.99 17.57 70,824,853 16.277 -1.57%
2013-06-28 0 19 22.30 22.00 22.25 3,294,291,369 16.43 16.21 16.39 15.14 20.11 195,054,504 16.889 -15.69%
2013-05-31 0 21 26.45 26.60 26.65 2,371,542,690 19.48 19.60 19.63 15.67 19.63 131,465,378 18.039 20.72%
2013-04-30 0 20 22.50 22.50 22.70 1,045,238,918 16.14 16.14 16.28 14.35 16.75 68,174,056 15.332 2.97%
2013-03-28 0 20 21.85 21.70 21.90 840,191,115 15.67 15.57 15.71 14.35 16.86 53,794,544 15.619 -0.68%
2013-02-28 0 17 22.00 22.00 22.05 559,623,979 15.78 15.78 15.82 13.34 16.00 38,128,903 14.677 16.77%
2013-01-31 0 22 18.84 18.56 18.78 1,329,025,935 13.51 13.31 13.47 11.78 14.00 110,130,426 12.068 7.66%
2012-12-31 0 19 17.50 17.44 17.50 187,793,013 12.55 12.51 12.55 10.75 12.98 16,106,685 11.659 17.29%
2012-11-30 0 22 14.92 14.90 14.92 317,549,178 10.70 10.69 10.70 10.23 11.31 29,281,572 10.845 -1.19%
2012-10-31 0 20 15.10 15.06 15.10 233,356,867 10.83 10.80 10.83 9.383 11.03 23,093,888 10.105 13.53%
2012-09-28 0 20 13.30 13.26 13.30 317,513,926 9.541 9.512 9.541 9.053 10.33 33,211,709 9.5603 4.07%
2012-08-31 0 23 12.78 12.88 12.90 317,478,307 9.168 9.239 9.254 8.149 9.957 35,473,623 8.9497 -6.72%
2012-07-31 0 21 13.70 13.68 13.70 259,475,826 9.828 9.813 9.828 9.110 10.19 26,683,552 9.7242 2.24%
2012-06-29 0 21 13.40 13.38 13.42 364,829,419 9.612 9.598 9.627 9.196 10.82 36,817,472 9.9091 0.75%
2012-05-31 0 22 13.80 13.86 13.94 398,555,437 9.541 9.582 9.637 9.154 10.16 41,458,492 9.6134 -5.48%
2012-04-30 1 18 14.60 14.40 14.60 1,511,547,594 10.09 9.955 10.09 8.946 10.73 158,184,585 9.5556 -2.14%
2012-03-30 0 22 14.92 14.88 15.02 285,319,025 10.31 10.29 10.38 8.946 10.94 29,407,628 9.7022 6.88%
2012-02-29 0 21 13.96 13.84 13.98 258,087,181 9.651 9.568 9.665 7.660 9.900 29,237,577 8.8272 26.22%
2012-01-31 0 18 11.06 11.04 11.12 117,261,111 7.646 7.633 7.688 6.879 7.798 16,131,552 7.2691 4.93%
2011-12-30 0 20 10.54 10.54 10.56 147,738,549 7.287 7.287 7.301 6.914 7.881 20,372,028 7.2520 -5.05%
2011-11-30 0 22 11.10 11.08 11.10 121,968,130 7.674 7.660 7.674 6.568 8.158 16,380,675 7.4459 10.12%
2011-10-31 0 20 10.08 10.00 10.08 157,429,594 6.969 6.914 6.969 5.469 7.121 24,427,814 6.4447 19.01%
2011-09-30 0 20 8.470 8.470 8.550 160,677,080 5.856 5.856 5.911 5.607 7.688 23,517,067 6.8324 -20.09%
2011-08-31 0 23 10.60 10.58 10.60 345,846,391 7.328 7.315 7.328 6.616 8.158 45,770,972 7.5560 -7.50%
2011-07-29 0 20 11.46 11.40 11.48 221,953,585 7.923 7.881 7.937 6.775 7.951 29,059,845 7.6378 8.11%
2011-06-30 0 21 10.60 10.58 10.60 157,929,064 7.328 7.315 7.328 6.831 7.743 21,687,672 7.2820 3.72%
2011-05-31 0 20 10.22 10.22 10.32 412,360,996 7.066 7.066 7.135 5.896 7.176 65,664,262 6.2798 17.58%
2011-04-29 0 18 9.020 8.990 9.020 182,281,052 6.009 5.989 6.009 5.756 6.316 30,098,515 6.0561 -1.74%
2011-03-31 0 23 9.180 9.000 9.190 155,091,966 6.116 5.996 6.122 5.063 6.262 27,288,913 5.6833 1.66%
2011-02-28 0 18 9.030 9.000 9.030 45,412,252 6.016 5.996 6.016 5.716 6.262 7,553,139 6.0124 -0.55%
2011-01-31 0 21 9.080 9.030 9.080 65,856,532 6.049 6.016 6.049 5.689 6.369 10,857,569 6.0655 0.78%
2010-12-31 0 22 9.010 8.910 9.010 126,854,398 6.003 5.936 6.003 5.383 6.003 22,470,589 5.6454 10.42%
2010-11-30 0 22 8.160 8.140 8.170 274,054,051 5.436 5.423 5.443 5.410 6.322 46,338,937 5.9141 -9.33%
2010-10-29 0 20 9.000 8.970 9.000 585,181,192 5.996 5.976 5.996 5.883 6.995 93,394,144 6.2657 -5.06%
2010-09-30 0 21 9.480 9.450 9.480 344,959,333 6.316 6.296 6.316 5.863 6.436 56,520,325 6.1033 5.80%
2010-08-31 0 22 8.960 8.980 9.000 428,138,112 5.969 5.983 5.996 5.363 7.315 69,640,418 6.1478 -12.50%
2010-07-30 0 21 10.24 10.24 10.26 266,171,905 6.822 6.822 6.835 5.630 6.995 43,114,272 6.1736 14.67%
2010-06-30 0 21 8.930 8.890 8.930 426,801,864 5.949 5.923 5.949 5.057 6.189 75,985,458 5.6169 1.59%
2010-05-31 0 20 8.790 8.780 8.880 368,750,558 5.856 5.849 5.916 5.083 6.667 63,823,124 5.7777 -11.15%
2010-04-30 0 19 10.30 10.24 10.34 252,736,300 6.591 6.552 6.616 6.303 7.358 36,094,986 7.0020 -8.04%
2010-03-31 0 23 11.20 11.04 11.20 493,615,853 7.166 7.064 7.166 6.411 7.333 71,058,060 6.9467 7.28%
2010-02-26 0 18 10.44 10.40 10.44 252,967,224 6.680 6.655 6.680 5.631 6.949 41,075,111 6.1586 6.10%
2010-01-29 0 20 9.840 9.780 9.840 401,871,557 6.296 6.258 6.296 5.893 6.949 61,369,160 6.5484 -3.34%
2009-12-31 0 22 10.18 10.04 10.20 554,334,783 6.514 6.424 6.527 5.631 6.667 90,148,705 6.1491 11.26%
2009-11-30 0 21 9.150 9.150 9.200 494,118,227 5.855 5.855 5.887 5.010 5.964 89,783,822 5.5034 9.84%
2009-10-30 0 20 8.330 8.330 8.350 303,640,679 5.330 5.330 5.343 4.620 5.944 56,054,157 5.4169 7.07%
2009-09-30 0 22 7.780 7.700 7.780 592,889,060 4.978 4.927 4.978 4.191 5.240 126,292,781 4.6946 8.81%
2009-08-31 0 21 7.150 7.150 7.200 378,117,361 4.575 4.575 4.607 3.302 5.528 86,558,123 4.3684 16.26%
2009-07-31 0 22 6.150 6.100 6.150 323,715,209 3.935 3.903 3.935 2.176 3.954 101,529,956 3.1884 76.22%
2009-06-30 0 22 3.490 3.380 3.520 76,388,783 2.233 2.163 2.252 1.958 2.252 37,134,589 2.0571 12.58%
2009-05-29 0 19 3.100 3.100 3.140 142,474,702 1.984 1.984 2.009 1.506 2.150 75,724,865 1.8815 29.14%
2009-04-30 0 20 2.550 2.550 2.590 114,832,090 1.536 1.536 1.560 1.181 1.560 86,126,223 1.3333 28.14%
2009-03-31 0 22 1.990 1.980 2.000 74,341,920 1.199 1.193 1.205 0.904 1.355 67,857,376 1.0956 31.79%
2009-02-27 0 20 1.510 1.490 1.530 29,191,915 0.910 0.897 0.922 0.807 1.084 31,790,073 0.9183 6.34%
2009-01-30 0 18 1.420 1.350 1.450 11,400,297 0.855 0.813 0.873 0.759 1.000 13,208,003 0.8631 1.43%
2008-12-31 0 21 1.400 1.250 1.400 16,900,176 0.843 0.753 0.843 0.669 0.891 23,393,886 0.7224 16.67%
2008-11-28 0 20 1.200 1.100 1.180 12,681,293 0.723 0.663 0.711 0.572 0.813 18,222,361 0.6959 11.11%
2008-10-31 0 21 1.080 0.880 1.080 8,047,190 0.651 0.530 0.651 0.482 1.084 11,164,849 0.7208 -34.55%
2008-09-30 0 21 1.650 1.570 1.650 16,850,213 0.994 0.946 0.994 0.934 1.072 17,463,649 0.9649 -0.60%
2008-08-29 0 19 1.660 1.620 1.660 12,873,649 1.000 0.976 1.000 0.735 1.012 13,963,947 0.9219 2.47%
2008-07-31 0 22 1.620 1.530 1.620 10,226,110 0.976 0.922 0.976 0.952 1.295 8,770,839 1.1659 -22.12%
2008-06-30 0 20 2.080 2.080 2.130 17,701,038 1.253 1.253 1.283 1.253 1.415 13,257,784 1.3351 -8.77%
2008-05-30 0 20 2.280 2.220 2.280 35,546,300 1.373 1.337 1.373 1.233 1.464 28,097,257 1.2651 11.35%
2008-04-30 0 21 2.200 2.170 2.200 20,466,531 1.233 1.217 1.233 1.172 1.458 15,243,409 1.3426 0.46%
2008-03-31 0 19 2.190 2.070 2.200 14,802,636 1.228 1.160 1.233 1.065 1.542 11,901,182 1.2438 -17.98%
2008-02-29 0 19 2.670 2.650 2.670 7,003,909 1.497 1.486 1.497 1.452 1.598 4,562,011 1.5353 -3.61%
2008-01-31 0 22 2.770 2.730 2.760 14,996,141 1.553 1.530 1.547 1.486 1.906 8,850,034 1.6945 -20.63%
2007-12-31 0 19 3.490 3.300 3.500 19,262,890 1.957 1.850 1.962 1.794 2.018 10,081,757 1.9107 -0.29%
2007-11-30 0 22 3.500 3.400 3.500 21,957,959 1.962 1.906 1.962 1.906 2.186 11,305,410 1.9423 -0.28%
2007-10-31 0 21 3.510 3.320 3.510 82,630,611 1.968 1.861 1.968 1.822 2.102 41,939,538 1.9702 -4.62%
2007-09-28 0 19 3.680 3.650 3.690 46,947,969 2.063 2.046 2.069 1.906 2.237 22,284,115 2.1068 -7.77%
2007-08-31 0 23 3.990 3.850 4.000 31,662,204 2.237 2.158 2.242 2.097 2.472 14,174,137 2.2338 0.76%
2007-07-31 0 21 3.960 3.950 4.000 110,044,022 2.220 2.214 2.242 2.158 2.388 49,114,793 2.2405 4.21%
2007-06-29 0 20 3.800 3.760 3.800 55,423,000 2.130 2.108 2.130 1.822 2.153 28,288,683 1.9592 16.91%
2007-05-31 0 21 3.400 3.340 3.400 23,148,834 1.822 1.790 1.822 1.758 1.876 12,746,074 1.8162 -1.73%
2007-04-30 0 18 3.460 3.120 3.460 52,748,286 1.854 1.672 1.854 1.661 1.881 30,236,307 1.7445 9.84%
2007-03-30 0 22 3.150 3.150 3.160 71,640,427 1.688 1.688 1.694 1.527 1.763 45,035,412 1.5908 5.00%
2007-02-28 0 18 3.000 2.950 3.000 49,964,150 1.608 1.581 1.608 1.501 1.822 29,526,676 1.6922 7.53%
2007-01-31 0 22 2.790 2.790 2.800 129,234,681 1.495 1.495 1.501 1.495 1.726 79,859,838 1.6183 -12.81%
2006-12-29 0 19 3.200 3.010 3.250 36,945,620 1.715 1.613 1.742 1.613 1.881 21,192,037 1.7434 -2.14%
2006-11-30 0 22 3.270 3.220 3.340 57,024,050 1.753 1.726 1.790 1.608 1.876 32,812,394 1.7379 1.55%
2006-10-31 0 20 3.220 3.220 3.250 48,882,480 1.726 1.726 1.742 1.704 1.795 28,229,928 1.7316 1.58%
2006-09-29 0 21 3.170 3.170 3.230 20,600,010 1.699 1.699 1.731 1.629 1.822 11,793,878 1.7467 -6.21%
2006-08-31 0 23 3.380 3.300 3.380 21,140,090 1.812 1.769 1.812 1.608 1.887 11,874,109 1.7804 6.29%
2006-07-31 0 21 3.180 3.000 3.180 39,411,202 1.704 1.608 1.704 1.635 1.731 23,100,102 1.7061 -1.40%
2006-06-30 0 22 3.225 3.200 3.225 56,590,200 1.728 1.715 1.728 1.581 1.742 34,652,097 1.6331 9.32%
2006-05-30 0 20 2.950 2.950 3.200 81,695,873 1.581 1.581 1.715 1.554 1.837 48,305,982 1.6912 -11.38%
2006-04-28 0 17 3.350 3.250 3.350 81,096,056 1.784 1.731 1.784 1.651 1.917 46,242,202 1.7537 8.06%
2006-03-31 0 23 3.100 3.100 3.125 46,876,535 1.651 1.651 1.664 1.544 1.931 27,088,377 1.7305 -11.43%
2006-02-28 0 20 3.500 3.475 3.525 128,835,457 1.864 1.851 1.877 1.611 2.037 69,671,922 1.8492 16.67%
2006-01-27 0 19 3.000 3.000 3.025 133,133,785 1.598 1.598 1.611 1.491 1.651 84,568,960 1.5743 3.45%
2005-12-30 0 20 2.900 2.900 2.925 210,390,560 1.544 1.544 1.558 1.331 1.651 137,285,644 1.5325 -1.69%
2005-11-30 0 5 2.950 2.950 2.975 297,357,710 1.571 1.571 1.584 1.438 1.584 199,114,407 1.4934

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top