Yorkey Optical International (Cayman) Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02788  2006-02-10  2022-03-03  2022-03-21
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
2022-03-18 11 14 - - - 1,633,700 0.990 - - 0.990 1.000 1,650,000 0.9901 0.00%
2022-02-28 0 17 0.990 0.990 1.000 26,290,820 0.990 0.990 1.000 0.970 1.000 26,611,000 0.9880 1.02%
2022-01-31 2 21 0.980 0.970 0.980 41,548,689 0.980 0.970 0.980 0.950 0.980 42,935,128 0.9677 20.99%
2021-12-31 0 22 0.810 0.800 0.820 9,634,420 0.810 0.800 0.820 0.790 0.830 11,922,000 0.8081 -2.41%
2021-11-30 0 22 0.830 0.820 0.830 19,049,720 0.830 0.820 0.830 0.830 0.870 22,422,000 0.8496 -3.49%
2021-10-29 6 18 0.860 0.850 0.860 46,455,520 0.860 0.850 0.860 0.490 0.860 58,915,000 0.7885 75.51%
2021-09-30 0 21 0.490 0.475 0.490 2,336,200 0.490 0.475 0.490 0.470 0.500 4,784,000 0.4883 0.00%
2021-08-31 0 22 0.490 0.480 0.500 3,294,170 0.490 0.480 0.500 0.485 0.520 6,598,000 0.4993 -1.01%
2021-07-30 0 21 0.495 0.495 0.500 2,710,280 0.495 0.495 0.500 0.477 0.530 5,389,010 0.5029 -0.13%
2021-06-30 0 21 0.530 0.520 0.530 2,993,480 0.496 0.486 0.496 0.486 0.533 5,979,564 0.5006 0.00%
2021-05-31 0 20 0.530 0.520 0.530 2,331,180 0.496 0.486 0.496 0.477 0.496 4,726,337 0.4932 0.00%
2021-04-30 0 19 0.530 0.520 0.530 2,317,020 0.496 0.486 0.496 0.486 0.599 4,580,911 0.5058 0.00%
2021-03-31 0 23 0.530 0.520 0.530 2,506,480 0.496 0.486 0.496 0.468 0.496 5,109,149 0.4906 3.92%
2021-02-26 0 18 0.510 0.500 0.510 6,750,560 0.477 0.468 0.477 0.468 0.570 13,625,109 0.4954 -1.92%
2021-01-29 0 20 0.520 0.510 0.520 2,676,820 0.486 0.477 0.486 0.468 0.514 5,440,636 0.4920 -1.89%
2020-12-31 0 22 0.530 0.530 0.540 3,593,780 0.496 0.496 0.505 0.486 0.542 7,036,040 0.5108 -1.85%
2020-11-30 0 21 0.540 0.540 0.560 1,105,240 0.505 0.505 0.524 0.486 0.533 2,132,198 0.5184 -5.26%
2020-10-30 0 18 0.570 0.540 0.570 2,135,820 0.533 0.505 0.533 0.505 0.580 3,906,178 0.5468 -3.39%
2020-09-30 0 22 0.590 0.590 0.620 2,406,630 0.552 0.552 0.580 0.486 0.608 4,220,554 0.5702 5.36%
2020-08-31 0 21 0.560 0.560 0.600 2,351,160 0.524 0.524 0.561 0.505 0.608 4,347,802 0.5408 -12.50%
2020-07-31 0 22 0.640 0.620 0.640 7,299,720 0.599 0.580 0.599 0.599 0.739 10,912,831 0.6689 -2.54%
2020-06-30 0 21 0.680 0.680 0.690 1,586,080 0.614 0.614 0.623 0.533 0.632 2,737,062 0.5795 13.33%
2020-05-29 0 20 0.600 0.590 0.600 1,612,260 0.542 0.533 0.542 0.461 0.578 3,033,798 0.5314 1.69%
2020-04-29 0 19 0.590 0.590 0.610 1,451,600 0.533 0.533 0.551 0.470 0.578 2,739,276 0.5299 3.51%
2020-03-31 0 22 0.570 0.570 0.590 2,757,880 0.515 0.515 0.533 0.452 0.668 4,982,515 0.5535 -21.92%
2020-02-28 0 20 0.730 0.730 0.740 1,999,540 0.659 0.659 0.668 0.650 0.704 2,980,651 0.6708 -1.35%
2020-01-31 0 20 0.740 0.730 0.770 2,305,840 0.668 0.659 0.695 0.659 0.732 3,255,243 0.7083 -6.33%
2019-12-31 0 20 0.790 0.790 0.800 2,562,260 0.713 0.713 0.723 0.695 0.759 3,558,623 0.7200 0.00%
2019-11-29 0 21 0.790 0.780 0.790 4,441,500 0.713 0.704 0.713 0.695 0.777 6,109,671 0.7270 -5.95%
2019-10-31 0 21 0.840 0.820 0.840 4,008,620 0.759 0.741 0.759 0.713 0.768 5,474,123 0.7323 2.44%
2019-09-30 0 21 0.820 0.810 0.830 6,049,840 0.741 0.732 0.750 0.741 0.795 8,031,815 0.7532 -1.20%
2019-08-30 0 22 0.830 0.830 0.850 5,281,163 0.750 0.750 0.768 0.723 0.883 6,729,536 0.7848 -15.94%
2019-07-31 0 22 1.010 1.000 1.030 8,425,000 0.892 0.883 0.909 0.865 0.936 9,310,299 0.9049 -1.45%
2019-06-28 0 19 1.160 1.160 1.170 5,783,060 0.905 0.905 0.913 0.882 0.936 6,428,487 0.8996 0.00%
2019-05-31 0 21 1.160 1.150 1.170 6,508,820 0.905 0.897 0.913 0.897 0.999 7,060,440 0.9219 -4.13%
2019-04-30 0 19 1.210 1.210 1.220 10,254,177 0.944 0.944 0.952 0.936 0.983 10,772,811 0.9519 -3.20%
2019-03-29 0 21 1.250 1.250 1.270 7,243,940 0.975 0.975 0.991 0.921 1.014 7,437,304 0.9740 2.46%
2019-02-28 0 17 1.220 1.200 1.220 2,637,060 0.952 0.936 0.952 0.913 0.975 2,794,437 0.9437 -0.81%
2019-01-31 0 22 1.230 1.180 1.230 4,467,479 0.960 0.921 0.960 0.866 0.983 4,974,377 0.8981 8.85%
2018-12-31 0 19 1.130 1.120 1.140 1,586,420 0.882 0.874 0.889 0.866 0.905 1,797,156 0.8827 -0.88%
2018-11-30 0 22 1.140 1.130 1.140 828,419 0.889 0.882 0.889 0.835 0.921 939,238 0.8820 5.56%
2018-10-31 0 21 1.080 1.080 1.100 1,246,860 0.843 0.843 0.858 0.819 0.897 1,453,620 0.8578 -6.09%
2018-09-28 0 19 1.150 1.130 1.150 4,975,060 0.897 0.882 0.897 0.811 0.905 5,752,951 0.8648 1.77%
2018-08-31 0 23 1.130 1.130 1.160 7,416,167 0.882 0.882 0.905 0.855 0.954 8,272,027 0.8965 -2.95%
2018-07-31 0 21 1.200 1.190 1.200 5,064,042 0.908 0.901 0.908 0.853 0.926 5,676,393 0.8921 1.06%
2018-06-29 0 20 1.320 1.320 1.350 4,101,720 0.899 0.899 0.919 0.865 0.953 4,467,389 0.9181 2.33%
2018-05-31 0 21 1.290 1.280 1.290 10,296,880 0.878 0.872 0.878 0.844 0.967 11,716,249 0.8789 -7.86%
2018-04-30 0 19 1.400 1.400 1.410 4,718,157 0.953 0.953 0.960 0.933 0.981 4,952,164 0.9527 -0.71%
2018-03-29 0 21 1.410 1.400 1.410 13,068,760 0.960 0.953 0.960 0.940 1.035 13,359,578 0.9782 -2.76%
2018-02-28 0 18 1.450 1.440 1.460 9,111,460 0.987 0.981 0.994 0.919 1.049 9,260,800 0.9839 0.00%
2018-01-31 0 22 1.450 1.450 1.460 12,843,720 0.987 0.987 0.994 0.919 1.028 13,123,138 0.9787 3.57%
2017-12-29 0 19 1.400 1.400 1.410 11,298,600 0.953 0.953 0.960 0.831 0.967 12,241,997 0.9229 12.00%
2017-11-30 0 22 1.250 1.230 1.250 19,753,340 0.851 0.838 0.851 0.824 1.001 22,002,111 0.8978 -6.72%
2017-10-31 0 20 1.340 1.340 1.350 13,715,820 0.912 0.912 0.919 0.906 0.994 14,632,828 0.9373 -4.96%
2017-09-29 0 21 1.410 1.400 1.410 61,708,250 0.960 0.953 0.960 0.899 1.171 59,806,031 1.0318 -11.32%
2017-08-31 0 22 1.590 1.590 1.600 196,940,616 1.083 1.083 1.089 0.807 1.160 190,768,836 1.0324 34.20%
2017-07-31 0 21 1.210 1.210 1.230 5,793,295 0.807 0.807 0.820 0.776 0.840 7,259,253 0.7981 3.54%
2017-06-30 0 22 1.300 1.300 1.310 9,436,462 0.779 0.779 0.785 0.743 0.797 12,319,037 0.7660 4.84%
2017-05-31 0 20 1.240 1.240 1.250 6,692,665 0.743 0.743 0.749 0.719 0.761 9,002,378 0.7434 5.08%
2017-04-28 0 17 1.180 1.180 1.200 2,972,940 0.707 0.707 0.719 0.695 0.725 4,187,537 0.7099 -1.67%
2017-03-31 0 23 1.200 1.190 1.210 15,304,396 0.719 0.713 0.725 0.665 0.761 21,311,562 0.7181 7.14%
2017-02-28 0 20 1.120 1.120 1.140 9,563,675 0.671 0.671 0.683 0.635 0.689 14,704,596 0.6504 1.82%
2017-01-27 0 19 1.100 1.100 1.120 19,369,781 0.659 0.659 0.671 0.587 0.701 29,182,630 0.6637 11.11%
2016-12-30 0 20 0.990 0.970 0.990 1,490,080 0.593 0.581 0.593 0.575 0.605 2,515,859 0.5923 0.00%
2016-11-30 0 22 0.990 0.990 1.000 4,849,080 0.593 0.593 0.599 0.569 0.605 8,218,250 0.5900 0.00%
2016-10-31 0 19 0.990 0.980 0.990 1,297,540 0.593 0.587 0.593 0.569 0.605 2,218,894 0.5848 0.00%
2016-09-30 0 21 0.990 0.970 0.990 4,711,750 0.593 0.581 0.593 0.539 0.599 8,189,889 0.5753 3.13%
2016-08-31 0 22 0.960 0.950 0.960 8,148,440 0.575 0.569 0.575 0.568 0.620 13,630,261 0.5978 -0.75%
2016-07-29 0 20 1.100 1.090 1.100 5,134,080 0.580 0.574 0.580 0.548 0.606 9,042,903 0.5677 6.28%
2016-06-30 0 21 1.070 1.060 1.080 6,688,800 0.545 0.540 0.551 0.520 0.545 12,569,551 0.5321 2.88%
2016-05-31 0 21 1.040 1.030 1.040 6,340,540 0.530 0.525 0.530 0.520 0.551 11,949,705 0.5306 -0.95%
2016-04-29 0 20 1.050 1.040 1.050 4,978,880 0.535 0.530 0.535 0.515 0.545 9,442,856 0.5273 2.94%
2016-03-31 0 21 1.020 1.010 1.020 6,690,860 0.520 0.515 0.520 0.449 0.561 13,303,168 0.5030 12.09%
2016-02-29 0 18 0.910 0.910 0.920 3,621,005 0.464 0.464 0.469 0.423 0.474 8,285,743 0.4370 9.64%
2016-01-29 0 20 0.830 0.830 0.840 5,537,200 0.423 0.423 0.428 0.413 0.479 12,730,398 0.4350 -9.78%
2015-12-31 0 22 0.920 0.920 0.930 1,745,780 0.469 0.469 0.474 0.459 0.484 3,707,312 0.4709 -2.13%
2015-11-30 0 21 0.940 0.930 0.940 2,288,340 0.479 0.474 0.479 0.459 0.500 4,731,236 0.4837 -2.08%
2015-10-30 0 20 0.960 0.940 0.960 4,907,360 0.489 0.479 0.489 0.454 0.505 10,325,549 0.4753 4.35%
2015-09-30 0 20 0.920 0.910 0.920 7,893,000 0.469 0.464 0.469 0.416 0.484 17,723,356 0.4453 10.08%
2015-08-31 0 21 0.870 0.860 0.870 12,059,378 0.426 0.421 0.426 0.387 0.455 28,889,005 0.4174 -0.66%
2015-07-31 0 22 0.910 0.910 0.920 12,580,353 0.429 0.429 0.434 0.396 0.485 28,462,064 0.4420 -12.50%
2015-06-30 0 22 1.040 1.030 1.050 31,464,564 0.490 0.485 0.495 0.467 0.544 62,135,064 0.5064 -3.42%
2015-05-29 0 19 1.110 1.110 1.120 26,847,629 0.508 0.508 0.512 0.462 0.530 54,898,343 0.4890 3.74%
2015-04-30 0 19 1.070 1.060 1.070 25,040,373 0.489 0.485 0.489 0.434 0.503 54,087,287 0.4630 9.18%
2015-03-31 0 22 0.980 0.980 0.990 15,441,174 0.448 0.448 0.453 0.416 0.489 34,088,332 0.4530 0.00%
2015-02-27 0 18 0.980 0.970 0.980 14,241,301 0.448 0.444 0.448 0.434 0.485 30,630,289 0.4649 -3.92%
2015-01-30 0 21 1.020 1.020 1.030 40,168,640 0.466 0.466 0.471 0.393 0.544 87,703,203 0.4580 17.24%
2014-12-31 0 21 0.870 0.860 0.870 8,258,800 0.398 0.393 0.398 0.370 0.430 20,650,714 0.3999 -3.33%
2014-11-28 0 20 0.900 0.900 0.910 4,485,660 0.412 0.412 0.416 0.398 0.425 10,891,819 0.4118 3.45%
2014-10-31 0 21 0.870 0.870 0.880 2,666,014 0.398 0.398 0.402 0.379 0.416 6,783,962 0.3930 2.77%
2014-09-30 0 21 0.880 0.870 0.880 3,500,440 0.387 0.383 0.387 0.383 0.413 8,748,845 0.4001 -3.30%
2014-08-29 0 21 0.910 0.910 0.930 11,384,680 0.400 0.400 0.409 0.399 0.427 27,680,533 0.4113 1.48%
2014-07-31 0 22 0.920 0.920 0.930 12,748,038 0.394 0.394 0.399 0.364 0.403 33,440,603 0.3812 6.32%
2014-06-30 0 20 0.890 0.880 0.890 12,928,760 0.371 0.367 0.371 0.333 0.379 36,097,659 0.3582 11.25%
2014-05-30 0 20 0.800 0.800 0.810 4,096,460 0.333 0.333 0.338 0.329 0.346 12,240,480 0.3347 -1.23%
2014-04-30 0 20 0.810 0.800 0.820 7,898,380 0.338 0.333 0.342 0.333 0.358 22,681,594 0.3482 -3.57%
2014-03-31 0 21 0.840 0.840 0.850 22,195,900 0.350 0.350 0.354 0.338 0.396 60,581,017 0.3664 -6.67%
2014-02-28 0 19 0.900 0.890 0.900 54,942,166 0.375 0.371 0.375 0.325 0.421 144,710,682 0.3797 9.76%
2014-01-30 0 21 0.820 0.800 0.820 29,648,916 0.342 0.333 0.342 0.313 0.379 86,572,003 0.3425 7.89%
2013-12-31 0 20 0.760 0.740 0.770 19,434,415 0.317 0.308 0.321 0.258 0.367 61,267,559 0.3172 16.92%
2013-11-29 0 21 0.650 0.650 0.670 3,438,960 0.271 0.271 0.279 0.267 0.288 12,437,210 0.2765 -7.14%
2013-10-31 0 21 0.700 0.700 0.730 1,171,400 0.292 0.292 0.304 0.273 0.292 4,171,316 0.2808 5.26%
2013-09-30 0 20 0.690 0.690 0.710 1,480,590 0.277 0.277 0.285 0.273 0.305 5,230,118 0.2831 0.00%
2013-08-30 0 21 0.690 0.690 0.700 3,461,260 0.277 0.277 0.281 0.261 0.329 11,966,291 0.2893 2.99%
2013-07-31 0 22 0.670 0.670 0.710 1,094,340 0.269 0.269 0.285 0.261 0.293 4,012,827 0.2727 -8.22%
2013-06-28 0 19 0.730 0.690 0.730 5,968,199 0.293 0.277 0.293 0.273 0.316 19,650,910 0.3037 -3.77%
2013-05-31 0 21 0.780 0.780 0.790 11,295,200 0.305 0.305 0.309 0.242 0.316 42,031,606 0.2687 20.00%
2013-04-30 0 20 0.650 0.640 0.650 5,702,550 0.254 0.250 0.254 0.231 0.254 23,690,448 0.2407 3.17%
2013-03-28 0 20 0.630 0.630 0.660 6,278,380 0.246 0.246 0.258 0.246 0.316 22,359,524 0.2808 -19.23%
2013-02-28 0 17 0.780 0.760 0.790 2,678,620 0.305 0.297 0.309 0.305 0.313 8,630,531 0.3104 -2.50%
2013-01-31 0 22 0.800 0.790 0.800 6,301,540 0.313 0.309 0.313 0.301 0.336 20,099,636 0.3135 3.90%
2012-12-31 0 19 0.770 0.770 0.800 2,421,840 0.301 0.301 0.313 0.297 0.305 8,041,853 0.3012 0.00%
2012-11-30 0 22 0.770 0.760 0.770 3,138,881 0.301 0.297 0.301 0.297 0.332 10,266,610 0.3057 -2.53%
2012-10-31 0 20 0.790 0.780 0.790 1,855,800 0.309 0.305 0.309 0.301 0.341 5,998,901 0.3094 1.94%
2012-09-28 0 20 0.800 0.790 0.800 1,784,820 0.303 0.299 0.303 0.291 0.322 5,912,870 0.3019 -3.61%
2012-08-31 0 23 0.830 0.760 0.830 1,189,600 0.314 0.288 0.314 0.273 0.314 3,937,632 0.3021 6.36%
2012-07-31 0 21 0.810 0.810 0.830 1,804,238 0.295 0.295 0.303 0.273 0.314 6,133,671 0.2942 -4.71%
2012-06-29 0 21 0.850 0.850 0.880 2,152,935 0.310 0.310 0.321 0.303 0.321 6,879,002 0.3130 -4.49%
2012-05-31 0 22 0.890 0.890 0.900 2,895,340 0.325 0.325 0.328 0.310 0.331 9,174,245 0.3156 2.30%
2012-04-30 0 18 0.900 0.900 0.920 2,695,840 0.317 0.317 0.324 0.310 0.321 8,612,912 0.3130 -1.10%
2012-03-30 0 22 0.910 0.910 0.940 23,279,247 0.321 0.321 0.331 0.289 0.352 72,982,797 0.3190 5.81%
2012-02-29 0 21 0.860 0.850 0.860 3,505,065 0.303 0.300 0.303 0.282 0.335 11,601,615 0.3021 6.17%
2012-01-31 0 18 0.810 0.800 0.850 2,941,680 0.286 0.282 0.300 0.247 0.458 10,683,869 0.2753 9.46%
2011-12-30 0 20 0.740 0.720 0.870 938,320 0.261 0.254 0.307 0.250 0.300 3,438,356 0.2729 -6.33%
2011-11-30 0 22 0.790 0.790 0.800 4,750,260 0.278 0.278 0.282 0.254 0.293 17,242,845 0.2755 11.27%
2011-10-31 0 20 0.710 0.700 0.720 7,470,666 0.250 0.247 0.254 0.222 0.261 32,494,902 0.2299 5.90%
2011-09-30 0 20 0.700 0.680 0.720 3,804,860 0.236 0.230 0.243 0.219 0.287 15,207,350 0.2502 -19.54%
2011-08-31 0 23 0.870 0.860 0.880 5,126,798 0.294 0.290 0.297 0.273 0.352 17,781,963 0.2883 -16.49%
2011-07-29 0 20 1.070 1.040 1.080 1,480,630 0.352 0.342 0.355 0.329 0.477 4,225,536 0.3504 -2.73%
2011-06-30 0 21 1.100 1.100 1.220 1,018,620 0.362 0.362 0.401 0.335 0.404 2,658,832 0.3831 -11.29%
2011-05-31 0 20 1.240 1.220 1.240 566,220 0.408 0.401 0.408 0.395 0.411 1,407,102 0.4024 0.81%
2011-04-29 0 18 1.260 1.260 1.280 2,497,740 0.404 0.404 0.411 0.395 0.430 6,070,632 0.4114 0.80%
2011-03-31 0 23 1.250 1.250 1.300 2,403,199 0.401 0.401 0.417 0.385 0.462 5,699,476 0.4217 -8.09%
2011-02-28 0 18 1.360 1.300 1.360 1,313,610 0.436 0.417 0.436 0.427 0.478 2,920,012 0.4499 -5.56%
2011-01-31 0 21 1.440 1.380 1.440 4,880,180 0.462 0.443 0.462 0.456 0.481 10,483,371 0.4655 1.41%
2010-12-31 0 22 1.420 1.380 1.420 3,895,400 0.456 0.443 0.456 0.408 0.459 8,956,364 0.4349 7.58%
2010-11-30 0 22 1.320 1.310 1.320 7,065,380 0.424 0.420 0.424 0.417 0.456 16,161,345 0.4372 -5.04%
2010-10-29 0 20 1.390 1.380 1.390 4,975,200 0.446 0.443 0.446 0.440 0.481 10,890,127 0.4569 -6.09%
2010-09-30 0 21 1.510 1.490 1.510 3,916,060 0.475 0.469 0.475 0.440 0.488 8,360,997 0.4684 4.86%
2010-08-31 0 22 1.440 1.400 1.440 10,132,454 0.453 0.440 0.453 0.453 0.510 20,740,297 0.4885 -2.21%
2010-07-30 0 21 1.510 1.500 1.560 3,363,480 0.463 0.460 0.479 0.405 0.518 7,198,261 0.4673 7.09%
2010-06-30 0 21 1.410 1.390 1.500 2,418,780 0.433 0.426 0.460 0.423 0.482 5,281,333 0.4580 -2.76%
2010-05-31 0 20 1.450 1.450 1.500 8,178,780 0.445 0.445 0.460 0.429 0.512 16,842,944 0.4856 -9.98%
2010-04-30 0 19 1.650 1.640 1.650 18,051,160 0.494 0.491 0.494 0.458 0.497 37,695,063 0.4789 4.43%
2010-03-31 0 23 1.580 1.580 1.590 29,867,540 0.473 0.473 0.476 0.458 0.539 61,892,302 0.4826 -4.82%
2010-02-26 0 18 1.660 1.660 1.720 3,808,920 0.497 0.497 0.515 0.464 0.518 7,720,676 0.4933 5.06%
2010-01-29 0 20 1.580 1.580 1.600 13,827,605 0.473 0.473 0.479 0.470 0.536 27,281,168 0.5069 -0.63%
2009-12-31 0 22 1.590 1.580 1.590 9,181,610 0.476 0.473 0.476 0.461 0.494 19,393,522 0.4734 -0.62%
2009-11-30 0 21 1.600 1.590 1.600 9,384,421 0.479 0.476 0.479 0.464 0.551 18,476,525 0.5079 -8.05%
2009-10-30 0 20 1.740 1.740 1.760 32,698,970 0.521 0.521 0.527 0.509 0.623 56,080,481 0.5831 -9.03%
2009-09-30 0 22 1.950 1.950 1.980 34,329,370 0.573 0.573 0.582 0.520 0.599 61,498,433 0.5582 9.55%
2009-08-31 0 21 1.780 1.770 1.790 40,312,225 0.523 0.520 0.526 0.514 0.631 70,753,330 0.5698 -6.32%
2009-07-31 0 22 1.900 1.870 1.900 34,215,410 0.558 0.549 0.558 0.397 0.561 74,139,948 0.4615 36.69%
2009-06-30 0 22 1.390 1.370 1.390 18,450,915 0.408 0.402 0.408 0.373 0.417 46,350,140 0.3981 0.72%
2009-05-29 0 19 1.380 1.370 1.380 35,377,062 0.405 0.402 0.405 0.323 0.423 91,493,703 0.3867 25.45%
2009-04-30 0 20 1.200 1.190 1.210 32,925,281 0.323 0.320 0.326 0.267 0.347 108,940,834 0.3022 16.50%
2009-03-31 0 22 1.030 1.020 1.030 19,779,900 0.277 0.275 0.277 0.232 0.318 72,374,475 0.2733 17.05%
2009-02-27 0 20 0.880 0.860 0.880 3,498,940 0.237 0.232 0.237 0.210 0.253 15,239,273 0.2296 -2.22%
2009-01-30 0 18 0.900 0.820 0.900 2,963,710 0.242 0.221 0.242 0.210 0.253 12,238,217 0.2422 -2.17%
2008-12-31 0 21 0.920 0.860 0.920 5,444,220 0.248 0.232 0.248 0.156 0.248 29,111,728 0.1870 58.62%
2008-11-28 0 20 0.580 0.550 0.570 14,674,220 0.156 0.148 0.153 0.137 0.269 74,640,124 0.1966 -38.30%
2008-10-31 0 21 0.940 0.910 0.940 8,662,520 0.253 0.245 0.253 0.221 0.336 32,394,784 0.2674 -23.49%
2008-09-30 0 21 1.280 1.230 1.280 10,139,459 0.331 0.318 0.331 0.313 0.382 28,410,010 0.3569 -13.51%
2008-08-29 0 19 1.480 1.410 1.480 7,526,040 0.382 0.364 0.382 0.362 0.426 19,146,903 0.3931 -5.13%
2008-07-31 0 22 1.560 1.530 1.560 9,586,440 0.403 0.395 0.403 0.390 0.432 23,550,535 0.4071 -4.88%
2008-06-30 0 20 1.640 1.600 1.640 12,501,320 0.424 0.413 0.424 0.411 0.442 29,517,497 0.4235 -3.53%
2008-05-30 0 20 1.700 1.670 1.700 57,468,060 0.439 0.432 0.439 0.419 0.473 130,706,186 0.4397 -1.85%
2008-04-30 0 21 1.900 1.890 1.910 51,036,360 0.448 0.445 0.450 0.391 0.464 121,698,301 0.4194 2.70%
2008-03-31 0 19 1.850 1.840 1.850 28,902,995 0.436 0.433 0.436 0.349 0.445 71,824,070 0.4024 10.78%
2008-02-29 0 19 1.670 1.670 1.680 24,438,544 0.393 0.393 0.396 0.360 0.398 63,040,518 0.3877 3.09%
2008-01-31 0 22 1.620 1.620 1.640 17,309,180 0.382 0.382 0.386 0.372 0.490 40,758,531 0.4247 -20.20%
2007-12-31 0 19 2.030 2.030 2.070 31,486,080 0.478 0.478 0.488 0.464 0.537 65,030,274 0.4842 -9.78%
2007-11-30 0 22 2.250 2.250 2.260 50,164,630 0.530 0.530 0.532 0.464 0.530 101,947,265 0.4921 2.74%
2007-10-31 0 21 2.190 2.160 2.190 78,815,960 0.516 0.509 0.516 0.448 0.579 151,459,441 0.5204 13.46%
2007-09-28 0 19 1.970 1.970 1.980 43,067,803 0.455 0.455 0.457 0.443 0.556 84,181,471 0.5116 -17.57%
2007-08-31 0 23 2.390 2.390 2.400 59,115,760 0.552 0.552 0.554 0.489 0.672 102,386,822 0.5774 -17.01%
2007-07-31 0 21 2.880 2.880 2.900 67,673,398 0.665 0.665 0.669 0.600 0.681 104,249,660 0.6491 -0.69%
2007-06-29 0 20 2.900 2.900 2.990 101,461,790 0.669 0.669 0.690 0.591 0.692 158,569,175 0.6399 11.97%
2007-05-31 0 21 2.590 2.590 2.610 91,987,070 0.598 0.598 0.602 0.554 0.605 156,408,273 0.5881 7.45%
2007-04-30 0 18 2.530 2.550 2.570 24,324,380 0.556 0.561 0.565 0.528 0.616 43,581,380 0.5581 -8.00%
2007-03-30 0 22 2.750 2.750 2.760 51,740,614 0.605 0.605 0.607 0.552 0.666 88,208,640 0.5866 -7.72%
2007-02-28 0 18 2.980 2.970 3.000 88,333,286 0.655 0.653 0.660 0.583 0.699 135,157,755 0.6536 13.74%
2007-01-31 0 22 2.620 2.620 2.660 72,453,980 0.576 0.576 0.585 0.528 0.611 127,970,283 0.5662 6.94%
2006-12-29 0 19 2.450 2.450 2.500 27,138,450 0.539 0.539 0.550 0.526 0.583 49,520,161 0.5480 -1.21%
2006-11-30 0 22 2.480 2.480 2.490 43,353,920 0.545 0.545 0.548 0.528 0.592 78,706,590 0.5508 -8.49%
2006-10-31 0 20 2.710 2.670 2.710 41,046,211 0.596 0.587 0.596 0.501 0.600 73,112,139 0.5614 10.61%
2006-09-29 0 21 2.450 2.420 2.450 31,281,380 0.539 0.532 0.539 0.523 0.616 54,467,630 0.5743 -12.50%
2006-08-31 0 23 2.800 2.790 2.800 75,268,040 0.616 0.614 0.616 0.561 0.669 118,857,482 0.6333 4.09%
2006-07-31 0 21 2.690 2.690 2.700 27,566,620 0.592 0.592 0.594 0.550 0.621 46,564,413 0.5920 1.51%
2006-06-30 0 22 2.650 2.625 2.650 101,233,350 0.583 0.577 0.583 0.440 0.638 177,602,300 0.5700 0.77%
2006-05-30 0 20 2.675 2.650 2.675 169,746,575 0.578 0.573 0.578 0.557 0.724 269,909,005 0.6289 -18.32%
2006-04-28 0 17 3.275 3.250 3.275 244,144,452 0.708 0.703 0.708 0.692 0.784 326,732,834 0.7472 -5.76%
2006-03-31 0 23 3.475 3.425 3.450 405,147,395 0.751 0.740 0.746 0.665 0.794 557,994,855 0.7261 1.46%
2006-02-28 0 13 3.425 3.400 3.425 1,542,399,908 0.740 0.735 0.740 0.627 0.940 2,000,656,562 0.7709

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top