Minth Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00425  2005-12-01    
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 31.84 31.68 31.84 3,245,256,693 31.84 31.68 31.84 29.00 34.50 101,929,703 31.838 -6.46%
2025-11-28 0 20 34.04 34.02 34.04 5,197,340,940 34.04 34.02 34.04 32.02 39.60 144,327,586 36.011 -1.16%
2025-10-31 0 20 34.44 34.44 34.52 4,703,929,479 34.44 34.44 34.52 29.08 37.20 142,312,354 33.054 1.83%
2025-09-30 0 22 33.82 33.82 33.92 8,259,613,708 33.82 33.82 33.92 28.54 37.96 251,324,122 32.864 2.86%
2025-08-29 0 21 32.88 32.80 32.88 5,909,882,881 32.88 32.80 32.88 25.34 35.92 190,633,962 31.001 26.71%
2025-07-31 0 22 25.95 25.90 25.95 3,399,285,245 25.95 25.90 25.95 22.00 29.80 133,139,098 25.532 15.85%
2025-06-30 0 21 22.40 22.35 22.40 1,956,497,733 22.40 22.35 22.40 18.94 22.60 95,907,795 20.400 7.65%
2025-05-30 0 20 21.25 21.25 21.30 2,676,597,399 20.81 20.81 20.86 17.55 22.28 133,553,353 20.041 14.25%
2025-04-30 0 19 18.60 18.60 18.62 3,443,634,668 18.21 18.21 18.23 14.10 21.49 202,694,680 16.989 -10.14%
2025-03-31 0 21 20.70 20.70 20.80 5,205,705,864 20.27 20.27 20.37 18.21 25.12 238,122,167 21.861 2.22%
2025-02-28 0 20 20.25 20.25 20.35 5,711,848,892 19.83 19.83 19.93 14.41 24.24 279,690,719 20.422 30.65%
2025-01-28 0 19 15.50 15.48 15.56 985,522,806 15.18 15.16 15.24 13.47 16.35 66,788,054 14.756 2.51%
2024-12-31 0 20 15.12 15.02 15.12 1,017,459,850 14.81 14.71 14.81 12.77 15.02 72,790,138 13.978 13.68%
2024-11-29 0 21 13.30 13.30 13.34 1,132,841,353 13.02 13.02 13.06 12.53 15.00 82,831,439 13.676 -6.34%
2024-10-31 0 21 14.20 14.20 14.24 1,447,458,372 13.91 13.91 13.94 13.79 17.39 96,631,222 14.979 -11.25%
2024-09-30 0 19 16.00 16.00 16.02 1,405,271,852 15.67 15.67 15.69 12.04 16.41 103,536,306 13.573 28.41%
2024-08-30 0 22 12.46 12.46 12.48 1,130,795,730 12.20 12.20 12.22 9.401 12.53 105,045,097 10.765 13.69%
2024-07-31 0 22 10.96 10.94 10.96 888,841,315 10.73 10.71 10.73 10.38 12.59 78,529,417 11.319 -9.72%
2024-06-28 0 19 12.14 12.14 12.16 849,728,386 11.89 11.89 11.91 11.87 15.65 63,477,212 13.386 -21.68%
2024-05-31 0 21 15.50 15.50 15.52 1,234,613,874 15.18 15.18 15.20 13.16 16.18 81,929,171 15.069 15.33%
2024-04-30 0 20 13.44 13.44 13.46 1,142,917,583 13.16 13.16 13.18 12.14 13.55 88,733,571 12.880 8.74%
2024-03-28 0 20 12.36 12.34 12.36 1,822,633,311 12.10 12.08 12.10 11.65 14.47 137,233,877 13.281 -7.21%
2024-02-29 0 19 13.32 13.32 13.34 2,696,620,644 13.04 13.04 13.06 9.890 13.40 221,414,780 12.179 5.21%
2024-01-31 0 22 12.66 12.64 12.66 1,509,611,372 12.40 12.38 12.40 10.87 15.63 120,555,593 12.522 -19.77%
2023-12-29 0 19 15.78 15.76 15.78 687,972,918 15.45 15.43 15.45 14.41 16.82 45,005,622 15.286 -6.74%
2023-11-30 0 22 16.92 16.88 16.92 693,754,609 16.57 16.53 16.57 16.37 18.55 39,922,101 17.378 -2.98%
2023-10-31 0 20 17.44 17.42 17.44 633,213,039 17.08 17.06 17.08 16.69 20.27 33,955,412 18.648 -13.45%
2023-09-29 0 19 20.15 20.15 20.20 726,567,385 19.73 19.73 19.78 19.45 23.45 35,133,634 20.680 -13.33%
2023-08-31 0 23 23.25 23.20 23.25 1,020,299,661 22.77 22.72 22.77 20.52 24.53 45,372,043 22.487 -6.44%
2023-07-31 0 20 24.85 24.85 24.90 934,068,736 24.33 24.33 24.38 20.76 24.87 41,886,430 22.300 15.58%
2023-06-30 0 21 21.50 21.45 21.50 775,986,403 21.05 21.00 21.05 18.15 22.33 37,129,020 20.900 13.17%
2023-05-31 0 21 19.58 19.56 19.58 826,730,232 18.60 18.58 18.60 18.11 21.85 41,484,125 19.929 -13.36%
2023-04-28 0 17 22.60 22.55 22.60 897,703,523 21.47 21.43 21.47 20.43 22.71 41,476,431 21.644 -4.64%
2023-03-31 0 23 23.70 23.70 23.75 1,919,131,861 22.52 22.52 22.57 17.12 22.99 97,966,055 19.590 16.18%
2023-02-28 0 20 20.40 20.40 20.45 974,870,438 19.38 19.38 19.43 19.00 23.14 46,476,930 20.975 -10.92%
2023-01-31 0 18 22.90 22.90 23.00 715,257,638 21.76 21.76 21.85 18.91 23.75 33,000,889 21.674 8.27%
2022-12-30 0 20 21.15 21.10 21.15 769,728,077 20.10 20.05 20.10 18.62 21.38 38,593,772 19.944 0.95%
2022-11-30 0 22 20.95 20.90 20.95 668,510,628 19.91 19.86 19.91 14.65 19.95 38,124,348 17.535 35.16%
2022-10-31 0 20 15.50 15.48 15.50 646,053,767 14.73 14.71 14.73 14.31 17.79 41,167,785 15.693 -10.82%
2022-09-30 0 21 17.38 17.36 17.38 1,350,715,587 16.51 16.49 16.51 16.19 22.23 67,253,631 20.084 -22.24%
2022-08-31 0 23 22.35 22.35 22.40 1,167,643,771 21.24 21.24 21.28 18.60 23.28 56,234,997 20.764 6.68%
2022-07-29 0 20 20.95 20.95 21.00 1,119,556,599 19.91 19.91 19.95 19.05 21.62 55,195,552 20.283 -2.10%
2022-06-30 0 21 21.40 21.30 21.40 1,741,298,216 20.33 20.24 20.33 17.31 22.80 88,643,840 19.644 8.45%
2022-05-31 0 20 20.35 20.35 20.50 1,513,406,484 18.75 18.75 18.89 15.79 20.04 84,498,756 17.910 8.24%
2022-04-29 0 18 18.80 18.78 18.80 757,208,455 17.32 17.30 17.32 15.31 18.75 44,659,629 16.955 -2.69%
2022-03-31 0 23 19.32 19.32 19.46 2,660,454,041 17.80 17.80 17.93 15.66 26.53 137,181,448 19.394 -31.25%
2022-02-28 0 17 28.10 28.05 28.10 991,288,741 25.89 25.84 25.89 24.05 34.55 33,830,067 29.302 -21.29%
2022-01-31 0 21 35.70 35.55 35.70 1,027,394,691 32.89 32.75 32.89 28.38 35.01 31,292,527 32.832 3.93%
2021-12-31 0 22 34.35 34.25 34.35 872,242,445 31.65 31.55 31.65 29.53 34.83 27,184,790 32.086 -4.85%
2021-11-30 0 22 36.10 36.05 36.10 1,566,128,046 33.26 33.21 33.26 27.92 35.52 48,558,812 32.252 16.08%
2021-10-29 0 18 31.10 30.95 31.10 824,572,702 28.65 28.51 28.65 24.05 29.85 29,993,423 27.492 16.92%
2021-09-30 0 21 26.60 26.55 26.60 996,917,758 24.51 24.46 24.51 23.82 29.94 37,946,529 26.272 -17.65%
2021-08-31 0 22 32.30 32.25 32.30 1,061,986,431 29.76 29.71 29.76 27.87 33.21 34,789,168 30.526 -1.52%
2021-07-30 0 21 32.80 32.70 32.80 1,140,894,129 30.22 30.13 30.22 25.84 33.95 37,513,300 30.413 -11.11%
2021-06-30 0 21 36.90 36.80 36.90 1,328,568,873 34.00 33.90 34.00 29.93 34.55 41,313,375 32.158 13.40%
2021-05-31 0 20 33.10 33.05 33.15 1,164,743,586 29.98 29.93 30.03 25.63 30.70 41,162,195 28.296 4.91%
2021-04-30 0 19 31.55 31.50 31.55 1,334,366,140 28.58 28.53 28.58 26.95 30.70 46,791,609 28.517 -2.62%
2021-03-31 0 23 32.40 32.25 32.40 2,869,099,400 29.35 29.21 29.35 25.77 34.60 94,088,379 30.494 -4.99%
2021-02-26 0 18 34.10 34.05 34.10 2,193,152,637 30.89 30.84 30.89 30.43 36.64 65,683,260 33.390 -4.08%
2021-01-29 0 20 35.55 35.50 35.55 3,713,134,533 32.20 32.15 32.20 31.79 41.12 101,663,374 36.524 -13.08%
2020-12-31 0 22 40.90 40.85 40.90 3,598,353,207 37.04 37.00 37.04 32.15 37.36 105,050,895 34.253 6.23%
2020-11-30 0 21 38.50 38.45 38.50 5,652,199,090 34.87 34.83 34.87 28.80 37.63 165,178,167 34.219 20.12%
2020-10-30 0 18 32.05 32.05 32.10 2,431,019,529 29.03 29.03 29.07 28.17 31.66 81,287,165 29.907 -4.75%
2020-09-30 0 22 33.65 33.60 33.65 3,912,809,835 30.48 30.43 30.48 23.87 30.52 143,875,438 27.196 29.42%
2020-08-31 0 21 26.00 25.95 26.00 1,799,740,350 23.55 23.50 23.55 20.38 25.13 81,963,032 21.958 12.55%
2020-07-31 0 22 23.10 23.10 23.15 2,719,049,351 20.92 20.92 20.97 19.75 23.46 126,611,851 21.475 4.76%
2020-06-30 0 21 22.05 22.00 22.05 2,946,489,811 19.97 19.93 19.97 17.97 22.82 147,135,208 20.026 8.12%
2020-05-29 0 20 21.05 21.00 21.05 1,786,489,183 18.47 18.43 18.47 15.74 19.57 102,025,277 17.510 13.05%
2020-04-29 0 19 18.62 18.62 18.64 1,850,836,533 16.34 16.34 16.36 13.50 16.43 120,881,518 15.311 12.03%
2020-03-31 0 22 16.62 16.54 16.62 2,939,151,146 14.58 14.51 14.58 14.23 25.62 153,599,289 19.135 -39.34%
2020-02-28 0 20 27.40 27.35 27.40 1,710,155,195 24.04 24.00 24.04 20.67 25.58 75,083,637 22.777 13.69%
2020-01-31 0 20 24.10 24.00 24.10 2,005,401,767 21.15 21.06 21.15 20.84 27.47 81,476,596 24.613 -12.36%
2019-12-31 0 20 27.50 27.50 27.65 1,339,935,822 24.13 24.13 24.26 23.25 26.02 54,838,293 24.434 2.23%
2019-11-29 0 21 26.90 26.85 26.90 1,894,728,928 23.60 23.56 23.60 23.34 26.15 76,422,218 24.793 -3.24%
2019-10-31 0 21 27.80 27.65 27.80 1,498,022,396 24.39 24.26 24.39 21.15 24.75 65,037,328 23.033 4.71%
2019-09-30 0 21 26.55 26.45 26.55 1,710,842,694 23.30 23.21 23.30 20.36 24.04 77,429,908 22.095 11.79%
2019-08-30 0 22 23.75 23.75 23.80 1,781,920,646 20.84 20.84 20.88 16.18 21.76 92,749,448 19.212 6.50%
2019-07-31 0 22 22.30 22.30 22.35 1,283,233,863 19.57 19.57 19.61 17.73 21.85 63,567,689 20.187 5.94%
2019-06-28 0 19 21.05 21.05 21.10 1,385,489,724 18.47 18.47 18.52 17.22 19.48 76,401,344 18.134 -4.34%
2019-05-31 0 21 22.70 22.60 22.70 4,188,593,447 19.31 19.22 19.31 18.71 22.33 204,862,084 20.446 -8.28%
2019-04-30 0 19 24.75 24.75 24.80 2,738,060,941 21.05 21.05 21.10 20.76 25.86 119,667,633 22.881 0.20%
2019-03-29 0 21 24.70 24.65 24.70 2,360,331,779 21.01 20.97 21.01 19.31 27.73 108,972,294 21.660 -20.58%
2019-02-28 0 17 31.10 31.05 31.10 1,119,905,151 26.46 26.41 26.46 23.22 28.07 43,336,820 25.842 13.92%
2019-01-31 0 22 27.30 27.25 27.35 1,404,119,161 23.22 23.18 23.27 19.69 24.54 63,454,502 22.128 8.12%
2018-12-31 0 19 25.25 25.20 25.25 1,186,506,743 21.48 21.44 21.48 19.61 24.16 53,753,642 22.073 -3.81%
2018-11-30 0 22 26.25 26.25 26.45 1,114,671,136 22.33 22.33 22.50 21.18 24.92 48,909,033 22.791 3.35%
2018-10-31 0 21 25.40 25.35 25.40 1,656,153,651 21.61 21.56 21.61 20.46 27.77 71,676,660 23.106 -21.36%
2018-09-28 0 19 32.30 32.25 32.30 1,438,340,956 27.48 27.43 27.48 23.69 28.96 54,659,976 26.314 0.47%
2018-08-31 0 23 32.15 32.05 32.15 2,658,655,483 27.35 27.26 27.35 20.71 27.65 108,874,070 24.420 8.61%
2018-07-31 0 21 29.60 29.50 29.60 1,563,587,603 25.18 25.09 25.18 23.22 28.58 59,607,195 26.232 -10.71%
2018-06-29 0 20 33.15 33.00 33.15 2,452,100,133 28.20 28.07 28.20 26.07 33.47 82,796,487 29.616 -5.96%
2018-05-31 0 21 36.10 36.10 36.15 2,577,931,978 29.99 29.99 30.03 29.40 32.81 82,699,361 31.172 -3.73%
2018-04-30 0 19 37.50 37.35 37.50 3,189,877,660 31.15 31.02 31.15 28.41 32.89 102,166,351 31.222 4.90%
2018-03-29 0 21 35.75 35.70 35.75 3,745,795,464 29.69 29.65 29.69 29.28 39.21 113,555,458 32.986 -22.79%
2018-02-28 0 18 46.30 46.25 46.30 1,710,299,683 38.46 38.42 38.46 33.02 39.87 47,500,574 36.006 4.75%
2018-01-31 0 22 44.20 44.10 44.20 2,431,472,276 36.71 36.63 36.71 35.76 41.12 62,783,757 38.728 -6.26%
2017-12-29 0 19 47.15 46.95 47.15 3,251,416,793 39.16 39.00 39.16 34.22 39.70 88,217,714 36.857 8.14%
2017-11-30 0 22 43.60 43.50 43.60 4,509,391,323 36.22 36.13 36.22 34.64 40.53 122,380,978 36.847 3.56%
2017-10-31 0 20 42.10 42.05 42.15 1,598,166,132 34.97 34.93 35.01 33.76 37.34 45,008,809 35.508 2.93%
2017-09-29 0 21 40.90 40.90 41.10 1,683,740,813 33.97 33.97 34.14 30.23 35.84 50,975,892 33.030 13.45%
2017-08-31 0 22 36.05 36.00 36.05 2,227,465,173 29.94 29.90 29.94 26.91 31.11 76,733,022 29.029 0.14%
2017-07-31 0 21 36.00 35.80 36.00 1,483,510,577 29.90 29.74 29.90 27.24 31.27 50,814,446 29.195 8.76%
2017-06-30 0 22 33.10 33.05 33.10 3,895,878,386 27.49 27.45 27.49 25.46 29.40 145,639,475 26.750 6.60%
2017-05-31 0 20 31.70 31.65 31.70 3,773,921,069 25.79 25.75 25.79 23.35 25.99 150,906,037 25.008 9.69%
2017-04-28 0 17 28.90 28.90 29.00 3,799,615,450 23.51 23.51 23.59 21.19 26.04 159,707,563 23.791 -7.67%
2017-03-31 0 23 31.30 31.30 31.50 2,696,918,159 25.47 25.47 25.63 19.77 26.36 114,287,214 23.598 26.72%
2017-02-28 0 20 24.70 24.70 24.90 1,154,615,031 20.10 20.10 20.26 19.28 21.19 57,153,615 20.202 -1.98%
2017-01-27 0 19 25.20 25.05 25.20 1,051,055,227 20.50 20.38 20.50 18.92 21.68 51,439,983 20.433 4.35%
2016-12-30 0 20 24.15 24.10 24.15 1,141,789,457 19.65 19.61 19.65 18.71 21.48 56,899,385 20.067 -4.92%
2016-11-30 0 22 25.40 25.40 25.60 2,055,825,426 20.67 20.67 20.83 19.16 23.11 99,600,063 20.641 -7.97%
2016-10-31 0 19 27.60 27.55 27.60 1,800,008,223 22.46 22.42 22.46 21.36 24.73 80,014,553 22.496 1.28%
2016-09-30 0 21 27.25 27.20 27.25 2,681,137,057 22.17 22.13 22.17 20.91 24.41 118,801,641 22.568 -7.16%
2016-08-31 0 22 29.35 29.35 29.50 1,707,221,020 23.88 23.88 24.00 20.42 24.90 75,439,883 22.630 16.93%
2016-07-29 0 20 25.10 25.05 25.10 1,203,321,486 20.42 20.38 20.42 19.40 22.46 57,725,017 20.846 0.20%
2016-06-30 0 21 25.05 24.85 25.10 1,428,809,032 20.38 20.22 20.42 17.53 20.42 75,736,259 18.866 9.63%
2016-05-31 0 21 22.85 22.75 23.00 1,065,014,356 18.59 18.51 18.71 15.36 18.84 63,370,307 16.806 15.40%
2016-04-29 0 20 20.30 20.20 20.35 897,680,344 16.11 16.03 16.15 14.29 16.59 58,089,027 15.454 12.40%
2016-03-31 0 21 18.06 17.98 18.06 544,416,014 14.33 14.27 14.33 10.97 15.29 40,966,060 13.289 28.45%
2016-02-29 0 18 14.06 13.98 14.06 223,431,731 11.16 11.09 11.16 10.62 12.16 19,891,709 11.232 -0.99%
2016-01-29 0 20 14.20 14.10 14.20 276,611,732 11.27 11.19 11.27 10.63 12.33 24,749,549 11.176 -7.79%
2015-12-31 0 22 15.40 15.28 15.40 394,398,965 12.22 12.13 12.22 11.90 14.68 31,248,934 12.621 -1.03%
2015-11-30 0 21 15.56 15.56 15.60 205,343,265 12.35 12.35 12.38 12.00 13.68 16,128,091 12.732 -3.35%
2015-10-30 0 20 16.10 16.08 16.10 449,533,047 12.78 12.76 12.78 10.97 13.19 36,668,277 12.259 16.50%
2015-09-30 0 20 13.82 13.76 13.82 161,823,531 10.97 10.92 10.97 10.62 12.36 14,469,682 11.184 2.52%
2015-08-31 0 21 13.48 13.48 13.58 343,201,859 10.70 10.70 10.78 9.444 12.70 30,924,427 11.098 -12.35%
2015-07-31 0 22 15.38 15.34 15.54 395,849,265 12.21 12.17 12.33 9.492 14.29 31,318,751 12.639 -11.30%
2015-06-30 0 22 17.34 17.28 17.34 346,934,054 13.76 13.71 13.76 13.38 15.63 24,089,682 14.402 -6.69%
2015-05-29 0 19 19.10 19.10 19.12 442,763,958 14.75 14.75 14.76 14.04 15.44 29,872,683 14.822 -1.85%
2015-04-30 0 19 19.46 19.42 19.58 1,157,463,936 15.03 15.00 15.12 11.64 16.22 81,276,649 14.241 27.02%
2015-03-31 0 22 15.32 15.32 15.40 427,628,040 11.83 11.83 11.89 10.61 12.76 37,997,372 11.254 -5.90%
2015-02-27 0 18 16.28 16.20 16.28 217,408,653 12.57 12.51 12.57 12.02 12.66 17,543,376 12.393 0.49%
2015-01-30 0 21 16.20 16.18 16.20 258,244,712 12.51 12.49 12.51 12.09 12.97 20,448,766 12.629 0.62%
2014-12-31 0 21 16.10 16.00 16.10 219,071,160 12.43 12.35 12.43 11.85 12.74 17,836,318 12.282 -1.11%
2014-11-28 0 20 16.28 16.20 16.28 251,634,905 12.57 12.51 12.57 11.34 12.60 21,371,718 11.774 9.56%
2014-10-31 0 21 14.86 14.86 14.90 217,556,020 11.47 11.47 11.51 11.35 12.26 18,651,721 11.664 -1.20%
2014-09-30 0 21 15.04 15.00 15.18 215,242,808 11.61 11.58 11.72 11.54 13.41 17,210,886 12.506 -8.85%
2014-08-29 0 21 16.50 16.52 16.68 217,602,210 12.74 12.76 12.88 11.04 13.16 17,925,225 12.139 10.59%
2014-07-31 0 22 14.92 14.90 15.00 231,170,586 11.52 11.51 11.58 11.06 12.23 19,946,846 11.589 -0.93%
2014-06-30 0 20 15.06 14.94 15.08 417,197,053 11.63 11.54 11.64 10.04 11.78 38,274,088 10.900 15.78%
2014-05-30 0 20 13.46 13.46 13.50 571,398,303 10.04 10.04 10.07 8.730 10.70 62,422,327 9.1537 10.51%
2014-04-30 0 20 12.18 12.18 12.28 1,474,918,036 9.089 9.089 9.163 8.507 11.86 155,033,292 9.5136 -22.91%
2014-03-31 0 21 15.80 15.70 15.82 470,617,461 11.79 11.72 11.80 10.21 11.80 42,389,107 11.102 1.67%
2014-02-28 0 19 15.54 15.48 15.54 252,838,782 11.60 11.55 11.60 10.82 12.16 22,070,674 11.456 2.91%
2014-01-30 0 21 15.10 14.98 15.16 257,344,624 11.27 11.18 11.31 10.10 12.22 22,378,855 11.499 -6.21%
2013-12-31 0 20 16.10 16.00 16.12 441,945,853 12.01 11.94 12.03 11.19 13.22 36,744,396 12.028 -0.86%
2013-11-29 0 21 16.24 16.22 16.38 339,670,527 12.12 12.10 12.22 11.18 12.64 28,577,943 11.886 0.00%
2013-10-31 0 21 16.24 16.22 16.30 576,586,924 12.12 12.10 12.16 10.49 13.40 49,167,923 11.727 5.05%
2013-09-30 0 20 15.46 15.34 15.50 266,785,573 11.54 11.45 11.57 9.745 12.06 24,237,926 11.007 10.74%
2013-08-30 0 21 13.96 13.74 14.02 183,858,110 10.42 10.25 10.46 8.939 10.48 18,653,542 9.8565 1.16%
2013-07-31 0 22 13.80 13.78 13.80 301,237,000 10.30 10.28 10.30 8.850 10.52 30,436,936 9.8971 14.43%
2013-06-28 0 19 12.06 12.04 12.20 370,497,997 8.999 8.984 9.104 7.954 10.04 40,964,585 9.0443 -9.73%
2013-05-31 0 21 13.36 13.30 13.44 336,380,312 9.969 9.924 10.03 9.232 10.49 33,599,384 10.012 -0.89%
2013-04-30 0 20 13.88 13.86 13.92 367,318,637 10.06 10.04 10.09 7.971 10.09 41,188,022 8.9181 21.33%
2013-03-28 0 20 11.44 11.40 11.48 289,126,470 8.290 8.261 8.319 7.334 8.594 36,083,478 8.0127 12.82%
2013-02-28 0 17 10.14 10.08 10.14 375,428,169 7.348 7.305 7.348 7.261 8.623 47,130,364 7.9657 -3.43%
2013-01-31 0 22 10.50 10.40 10.56 414,717,129 7.609 7.536 7.652 6.493 8.029 57,629,839 7.1962 17.85%
2012-12-31 0 19 8.910 8.910 8.980 268,659,703 6.457 6.457 6.507 5.928 6.536 43,685,261 6.1499 6.32%
2012-11-30 0 22 8.380 8.300 8.380 293,827,244 6.073 6.015 6.073 5.522 6.160 49,533,814 5.9319 7.02%
2012-10-31 0 20 7.830 7.810 7.880 298,625,519 5.674 5.660 5.710 5.399 5.993 53,295,294 5.6032 -4.28%
2012-09-28 0 20 8.180 8.150 8.180 202,378,437 5.928 5.906 5.928 5.804 6.739 32,181,524 6.2887 -5.32%
2012-08-31 0 23 8.640 8.580 8.650 331,444,297 6.261 6.218 6.268 5.652 6.435 54,623,214 6.0678 8.68%
2012-07-31 0 21 7.950 7.940 7.950 150,797,809 5.761 5.754 5.761 5.551 6.428 25,352,799 5.9480 -4.56%
2012-06-29 0 21 8.330 8.310 8.330 191,897,058 6.036 6.022 6.036 5.986 6.594 30,697,858 6.2512 -8.46%
2012-05-31 0 22 9.100 9.140 9.200 264,984,643 6.594 6.623 6.667 6.377 7.164 39,776,833 6.6618 -4.67%
2012-04-30 0 18 9.830 9.800 9.860 260,104,870 6.917 6.896 6.938 6.052 6.995 40,665,290 6.3962 9.22%
2012-03-30 0 22 9.000 8.990 9.000 375,724,025 6.333 6.326 6.333 5.763 6.763 59,859,142 6.2768 -6.15%
2012-02-29 0 21 9.590 9.500 9.590 379,169,130 6.748 6.685 6.748 5.665 6.960 60,595,268 6.2574 14.58%
2012-01-31 0 18 8.370 8.340 8.370 191,514,840 5.890 5.869 5.890 5.144 6.425 33,155,612 5.7762 14.81%
2011-12-30 0 20 7.290 7.280 7.300 243,581,310 5.130 5.123 5.137 4.623 5.686 45,729,672 5.3265 5.65%
2011-11-30 0 22 6.900 6.900 6.910 256,049,690 4.856 4.856 4.863 4.715 6.375 46,034,111 5.5622 -15.54%
2011-10-31 0 20 8.170 8.170 8.250 310,255,583 5.749 5.749 5.806 4.243 6.333 57,930,645 5.3556 14.43%
2011-09-30 0 20 7.140 7.140 7.150 616,644,251 5.024 5.024 5.031 5.010 7.037 103,604,265 5.9519 -17.36%
2011-08-31 0 23 8.640 8.560 8.570 490,194,834 6.080 6.024 6.031 5.644 10.25 71,410,843 6.8644 -30.99%
2011-07-29 0 20 12.52 12.52 12.54 374,787,319 8.810 8.810 8.824 8.444 9.458 41,728,630 8.9815 -0.48%
2011-06-30 0 21 12.58 12.60 12.74 724,459,455 8.853 8.867 8.965 7.121 9.078 92,555,821 7.8273 19.58%
2011-05-31 0 20 10.52 10.46 10.50 495,227,894 7.403 7.361 7.389 7.234 8.395 64,582,347 7.6682 -9.75%
2011-04-29 0 18 11.94 11.90 12.00 519,922,548 8.203 8.175 8.244 8.134 9.206 61,159,140 8.5011 -8.44%
2011-03-31 0 23 13.04 13.00 13.10 650,778,747 8.958 8.931 8.999 7.996 9.274 76,964,845 8.4555 10.51%
2011-02-28 0 18 11.80 11.76 11.80 392,333,438 8.106 8.079 8.106 8.024 9.535 45,807,354 8.5649 0.00%
2011-01-31 0 21 11.80 11.80 11.82 453,333,325 8.106 8.106 8.120 7.942 9.329 52,498,011 8.6352 -7.52%
2010-12-31 0 22 12.76 12.76 12.86 370,912,147 8.766 8.766 8.835 8.354 9.686 41,662,844 8.9027 -2.60%
2010-11-30 0 22 13.10 12.96 13.10 675,598,080 8.999 8.903 8.999 7.900 10.99 70,018,891 9.6488 -9.66%
2010-10-29 0 20 14.50 14.42 14.50 584,457,779 9.961 9.906 9.961 9.178 11.13 58,582,860 9.9766 -6.33%
2010-09-30 0 21 15.48 15.42 15.52 465,516,835 10.63 10.59 10.66 8.464 10.69 49,738,608 9.3593 22.86%
2010-08-31 0 22 12.60 12.54 12.60 365,372,955 8.656 8.615 8.656 7.282 9.082 44,871,336 8.1427 8.06%
2010-07-30 0 21 11.66 11.64 11.66 268,457,708 8.010 7.996 8.010 5.771 8.093 39,391,098 6.8152 25.38%
2010-06-30 0 21 9.300 9.250 9.300 357,155,686 6.389 6.355 6.389 6.355 7.255 52,648,764 6.7837 -11.43%
2010-05-31 0 20 10.50 10.46 10.50 709,309,772 7.213 7.186 7.213 5.729 8.070 105,265,725 6.7383 -2.67%
2010-04-30 0 19 11.02 11.02 11.10 1,933,951,747 7.411 7.411 7.465 7.209 9.146 238,579,664 8.1061 -15.23%
2010-03-31 0 23 13.00 13.00 13.02 466,678,686 8.743 8.743 8.756 7.452 9.079 55,416,013 8.4214 15.86%
2010-02-26 0 18 11.22 11.22 11.24 350,405,579 7.546 7.546 7.559 6.456 7.936 49,349,564 7.1005 14.14%
2010-01-29 0 20 9.830 9.830 9.860 367,526,358 6.611 6.611 6.631 6.409 8.474 49,550,733 7.4172 -14.07%
2009-12-31 0 22 11.44 11.34 11.50 759,073,601 7.694 7.626 7.734 6.967 8.406 97,164,958 7.8122 4.00%
2009-11-30 0 21 11.00 10.98 11.20 519,557,939 7.398 7.384 7.532 5.313 7.734 81,532,720 6.3724 35.80%
2009-10-30 0 20 8.100 8.040 8.120 730,890,775 5.447 5.407 5.461 4.546 5.972 135,761,291 5.3836 16.38%
2009-09-30 0 22 6.960 6.930 6.970 344,114,419 4.681 4.661 4.687 4.338 4.835 75,479,054 4.5591 1.16%
2009-08-31 0 21 6.880 6.870 6.900 280,629,803 4.627 4.620 4.640 4.539 5.246 56,588,978 4.9591 -7.03%
2009-07-31 0 22 7.400 7.340 7.400 406,088,496 4.977 4.936 4.977 4.344 5.299 86,165,623 4.7129 15.44%
2009-06-30 0 22 6.410 6.410 6.580 251,809,724 4.311 4.311 4.425 3.766 4.479 62,568,810 4.0245 8.64%
2009-05-29 0 19 5.900 5.880 5.900 274,238,511 3.968 3.954 3.968 3.130 4.069 74,771,249 3.6677 26.76%
2009-04-30 0 20 4.800 4.700 4.800 110,152,312 3.130 3.065 3.130 2.224 3.326 39,850,844 2.7641 26.32%
2009-03-31 0 22 3.800 3.730 3.800 35,581,162 2.478 2.432 2.478 1.956 2.641 15,416,937 2.3079 16.56%
2009-02-27 0 20 3.260 3.230 3.260 6,116,806 2.126 2.106 2.126 1.924 2.224 2,904,651 2.1059 3.16%
2009-01-30 0 18 3.160 3.100 3.230 58,878,273 2.061 2.022 2.106 1.832 2.152 29,332,361 2.0073 1.94%
2008-12-31 0 21 3.100 3.100 3.290 61,192,220 2.022 2.022 2.145 1.891 2.563 28,549,368 2.1434 3.33%
2008-11-28 0 20 3.000 3.000 3.100 89,301,493 1.956 1.956 2.022 1.532 1.989 50,931,716 1.7534 12.78%
2008-10-31 0 21 2.660 2.600 2.660 108,420,186 1.735 1.696 1.735 1.337 2.478 63,830,178 1.6986 -30.18%
2008-09-30 0 21 3.810 3.800 3.850 159,409,921 2.485 2.478 2.511 2.348 3.326 58,160,494 2.7409 -18.94%
2008-08-29 0 19 4.700 4.840 4.890 47,803,978 3.065 3.156 3.189 2.843 3.391 15,561,398 3.0720 -8.20%
2008-07-31 0 22 5.120 5.120 5.150 173,204,746 3.339 3.339 3.358 3.000 3.652 52,790,732 3.2810 -6.57%
2008-06-30 0 20 5.480 5.480 5.610 116,386,266 3.574 3.574 3.658 3.528 5.152 27,674,920 4.2055 -20.00%
2008-05-30 0 20 6.850 6.850 7.030 155,277,590 4.467 4.467 4.584 4.298 5.797 30,763,725 5.0474 -20.51%
2008-04-30 0 21 8.740 8.720 8.900 228,278,991 5.619 5.607 5.722 4.771 5.896 42,810,319 5.3323 8.98%
2008-03-31 0 19 8.020 7.020 7.780 91,409,373 5.156 4.514 5.002 3.883 5.645 17,734,259 5.1544 -6.31%
2008-02-29 0 19 8.560 8.560 8.630 65,099,825 5.504 5.504 5.549 5.401 6.172 11,410,977 5.7050 -2.17%
2008-01-31 0 22 8.750 8.750 9.000 241,351,117 5.626 5.626 5.787 4.822 7.651 41,610,930 5.8002 -24.05%
2007-12-31 0 19 11.52 11.52 11.60 96,540,248 7.407 7.407 7.458 6.880 7.844 13,219,732 7.3027 0.17%
2007-11-30 0 22 11.50 11.50 11.56 193,401,680 7.394 7.394 7.433 6.892 8.294 26,613,516 7.2670 -2.54%
2007-10-31 0 21 11.80 11.54 11.80 555,904,059 7.587 7.420 7.587 6.622 8.513 77,746,920 7.1502 -0.51%
2007-09-28 0 19 11.86 11.86 12.48 327,030,251 7.625 7.625 8.024 6.905 7.895 44,931,787 7.2784 8.21%
2007-08-31 0 23 10.96 10.88 10.96 439,235,261 7.047 6.995 7.047 6.622 8.551 57,200,619 7.6789 -13.56%
2007-07-31 0 21 12.68 12.60 12.68 734,225,119 8.153 8.101 8.153 7.587 8.873 89,375,689 8.2150 5.67%
2007-06-29 0 20 12.00 11.88 12.00 294,349,024 7.715 7.638 7.715 6.082 7.741 42,793,318 6.8784 21.95%
2007-05-31 0 21 9.840 9.820 9.900 167,312,642 6.327 6.314 6.365 5.336 6.365 28,103,856 5.9534 13.10%
2007-04-30 0 18 8.700 8.510 8.700 78,953,050 5.594 5.472 5.594 4.768 5.848 14,863,611 5.3118 15.93%
2007-03-30 0 22 7.590 7.550 7.590 69,328,590 4.825 4.800 4.825 3.814 4.958 15,338,823 4.5198 1.20%
2007-02-28 0 18 7.500 7.460 7.500 112,957,484 4.768 4.742 4.768 3.910 4.946 26,179,357 4.3148 20.58%
2007-01-31 0 22 6.220 6.220 6.360 77,548,369 3.954 3.954 4.043 3.846 4.259 19,218,547 4.0351 -2.66%
2006-12-29 0 19 6.390 6.270 6.390 215,791,548 4.062 3.986 4.062 3.751 4.132 55,180,173 3.9107 4.07%
2006-11-30 0 22 6.140 6.130 6.190 125,028,520 3.903 3.897 3.935 3.439 4.170 32,021,741 3.9045 11.64%
2006-10-31 0 20 5.500 5.500 5.640 232,086,490 3.496 3.496 3.585 2.899 3.598 74,301,633 3.1236 11.11%
2006-09-29 0 21 4.950 4.900 4.980 51,449,955 3.147 3.115 3.166 2.956 3.369 16,426,319 3.1322 -5.89%
2006-08-31 0 23 5.260 5.260 5.490 5,329,580 3.344 3.344 3.490 2.931 3.782 1,522,732 3.5000 -11.60%
2006-07-31 0 21 5.950 5.780 5.950 11,669,110 3.782 3.674 3.782 3.433 3.782 3,169,737 3.6814 0.85%
2006-06-30 0 22 5.900 5.000 5.900 43,490,090 3.751 3.178 3.751 3.178 3.751 12,284,109 3.5404 11.32%
2006-05-30 0 20 5.300 5.050 5.300 36,145,400 3.369 3.210 3.369 3.178 3.973 10,066,079 3.5908 -9.40%
2006-04-28 0 17 5.850 5.800 5.850 324,468,670 3.719 3.687 3.719 3.433 4.423 81,792,243 3.9670 -7.32%
2006-03-31 0 23 6.350 6.250 6.350 136,874,400 4.012 3.949 4.012 3.065 4.297 40,258,423 3.3999 27.64%
2006-02-28 0 20 4.975 4.975 5.000 170,391,306 3.144 3.144 3.159 2.733 3.570 54,231,374 3.1419 8.15%
2006-01-27 0 19 4.600 4.550 4.600 180,100,700 2.907 2.875 2.907 1.927 3.001 70,142,493 2.5676 53.33%
2005-12-30 0 20 3.000 3.000 3.025 456,124,025 1.896 1.896 1.911 1.753 2.164 236,612,617 1.9277

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top