Tianjin Port Development Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03382  2006-05-24    
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 0.670 0.670 0.680 12,880,600 0.670 0.670 0.680 0.660 0.700 19,088,795 0.6748 0.00%
2025-11-28 0 20 0.670 0.670 0.680 17,357,866 0.670 0.670 0.680 0.670 0.710 25,148,631 0.6902 -5.63%
2025-10-31 0 20 0.710 0.700 0.710 25,053,583 0.710 0.700 0.710 0.670 0.720 35,971,175 0.6965 0.00%
2025-09-30 0 22 0.710 0.710 0.720 28,259,728 0.710 0.710 0.720 0.690 0.750 39,468,000 0.7160 -2.74%
2025-08-29 0 21 0.730 0.730 0.740 46,562,430 0.730 0.730 0.740 0.710 0.760 63,146,000 0.7374 1.39%
2025-07-31 0 22 0.720 0.720 0.730 54,929,157 0.720 0.720 0.730 0.650 0.760 78,075,252 0.7035 10.77%
2025-06-30 0 21 0.650 0.650 0.660 29,205,984 0.650 0.650 0.660 0.598 0.660 45,602,114 0.6405 3.75%
2025-05-30 0 20 0.670 0.660 0.670 22,030,700 0.626 0.617 0.626 0.570 0.636 36,486,238 0.6038 9.84%
2025-04-30 0 19 0.610 0.610 0.620 23,180,620 0.570 0.570 0.580 0.514 0.626 40,684,206 0.5698 -6.15%
2025-03-31 0 21 0.650 0.650 0.660 45,570,262 0.608 0.608 0.617 0.598 0.645 73,879,305 0.6168 1.56%
2025-02-28 0 20 0.640 0.640 0.650 39,302,417 0.598 0.598 0.608 0.589 0.645 63,928,735 0.6148 -4.48%
2025-01-28 0 19 0.670 0.670 0.680 18,368,094 0.626 0.626 0.636 0.580 0.636 30,302,610 0.6062 4.69%
2024-12-31 0 20 0.640 0.640 0.650 22,827,194 0.598 0.598 0.608 0.552 0.608 39,586,237 0.5766 6.67%
2024-11-29 0 21 0.600 0.600 0.610 24,821,935 0.561 0.561 0.570 0.533 0.636 41,811,878 0.5937 -10.45%
2024-10-31 0 21 0.670 0.670 0.680 75,239,791 0.626 0.626 0.636 0.608 0.720 116,222,551 0.6474 1.52%
2024-09-30 0 19 0.660 0.650 0.660 22,035,245 0.617 0.608 0.617 0.524 0.626 38,582,993 0.5711 10.00%
2024-08-30 0 22 0.600 0.590 0.600 25,060,880 0.561 0.552 0.561 0.524 0.598 44,262,465 0.5662 -6.25%
2024-07-31 0 22 0.640 0.630 0.640 42,333,704 0.598 0.589 0.598 0.580 0.645 70,332,517 0.6019 1.59%
2024-06-28 0 19 0.630 0.620 0.630 25,545,657 0.589 0.580 0.589 0.561 0.598 44,090,920 0.5794 2.82%
2024-05-31 0 21 0.660 0.650 0.660 47,870,055 0.573 0.564 0.573 0.530 0.599 85,213,751 0.5618 4.76%
2024-04-30 0 20 0.630 0.620 0.630 31,310,875 0.547 0.538 0.547 0.469 0.556 62,286,353 0.5027 12.50%
2024-03-28 0 20 0.560 0.550 0.560 19,063,090 0.486 0.477 0.486 0.425 0.486 41,120,094 0.4636 9.80%
2024-02-29 0 19 0.510 0.500 0.510 11,532,452 0.443 0.434 0.443 0.399 0.451 27,696,153 0.4164 7.37%
2024-01-31 0 22 0.475 0.470 0.475 16,882,345 0.412 0.408 0.412 0.395 0.430 41,041,585 0.4113 2.15%
2023-12-29 0 19 0.465 0.465 0.470 34,777,630 0.404 0.404 0.408 0.391 0.425 86,491,744 0.4021 -1.06%
2023-11-30 0 22 0.470 0.465 0.470 26,566,710 0.408 0.404 0.408 0.408 0.460 61,567,462 0.4315 -9.62%
2023-10-31 0 20 0.520 0.510 0.520 8,039,292 0.451 0.443 0.451 0.434 0.469 17,898,091 0.4492 -1.89%
2023-09-29 0 19 0.530 0.530 0.540 13,580,869 0.460 0.460 0.469 0.451 0.486 29,205,390 0.4650 -3.64%
2023-08-31 0 23 0.550 0.540 0.550 9,800,564 0.477 0.469 0.477 0.460 0.512 20,569,641 0.4765 -5.17%
2023-07-31 0 20 0.580 0.570 0.580 8,873,605 0.503 0.495 0.503 0.460 0.512 18,496,317 0.4797 7.41%
2023-06-30 0 21 0.540 0.540 0.560 6,929,480 0.469 0.469 0.486 0.460 0.501 14,399,809 0.4812 -1.52%
2023-05-31 0 21 0.570 0.570 0.580 20,586,017 0.476 0.476 0.484 0.476 0.551 40,299,263 0.5108 -5.00%
2023-04-28 0 17 0.600 0.590 0.600 7,779,690 0.501 0.493 0.501 0.476 0.518 15,677,125 0.4962 3.45%
2023-03-31 0 23 0.580 0.580 0.590 12,879,243 0.484 0.484 0.493 0.476 0.543 25,165,474 0.5118 -3.33%
2023-02-28 0 20 0.600 0.600 0.610 17,386,677 0.501 0.501 0.509 0.493 0.585 32,024,960 0.5429 -6.25%
2023-01-31 0 18 0.640 0.630 0.640 17,488,167 0.534 0.526 0.534 0.459 0.543 34,127,892 0.5124 12.28%
2022-12-30 0 20 0.570 0.570 0.580 9,507,307 0.476 0.476 0.484 0.451 0.484 20,286,439 0.4687 3.64%
2022-11-30 0 22 0.550 0.540 0.550 11,118,822 0.459 0.451 0.459 0.388 0.459 26,081,912 0.4263 17.02%
2022-10-31 0 20 0.470 0.465 0.470 10,614,472 0.392 0.388 0.392 0.388 0.434 25,783,824 0.4117 -5.05%
2022-09-30 0 21 0.495 0.495 0.510 20,322,890 0.413 0.413 0.426 0.401 0.501 43,922,772 0.4627 -16.10%
2022-08-31 0 23 0.590 0.590 0.600 12,995,694 0.493 0.493 0.501 0.493 0.518 26,001,130 0.4998 -3.28%
2022-07-29 0 20 0.610 0.610 0.620 10,032,035 0.509 0.509 0.518 0.509 0.543 19,301,389 0.5198 -6.15%
2022-06-30 0 21 0.650 0.630 0.650 52,800,707 0.543 0.526 0.543 0.489 0.558 99,870,473 0.5287 12.68%
2022-05-31 0 20 0.630 0.630 0.650 28,130,698 0.482 0.482 0.497 0.459 0.505 58,610,664 0.4800 -1.56%
2022-04-29 0 18 0.640 0.630 0.640 30,266,410 0.489 0.482 0.489 0.474 0.512 61,251,735 0.4941 1.59%
2022-03-31 0 23 0.630 0.630 0.640 36,899,259 0.482 0.482 0.489 0.405 0.497 80,226,511 0.4599 0.00%
2022-02-28 0 17 0.630 0.620 0.630 22,900,683 0.482 0.474 0.482 0.474 0.505 46,871,267 0.4886 -1.56%
2022-01-31 0 21 0.640 0.630 0.640 16,422,150 0.489 0.482 0.489 0.474 0.497 33,701,794 0.4873 3.23%
2021-12-31 0 22 0.620 0.620 0.630 28,739,256 0.474 0.474 0.482 0.459 0.512 59,818,940 0.4804 1.64%
2021-11-30 0 22 0.610 0.600 0.610 13,032,442 0.466 0.459 0.466 0.459 0.497 27,351,635 0.4765 -6.15%
2021-10-29 0 18 0.650 0.640 0.650 16,526,220 0.497 0.489 0.497 0.482 0.520 33,230,988 0.4973 0.00%
2021-09-30 0 21 0.650 0.640 0.650 68,847,716 0.497 0.489 0.497 0.474 0.558 134,006,805 0.5138 1.56%
2021-08-31 0 22 0.640 0.620 0.640 23,171,960 0.489 0.474 0.489 0.443 0.489 49,172,970 0.4712 10.34%
2021-07-30 0 21 0.580 0.580 0.590 35,721,061 0.443 0.443 0.451 0.428 0.489 78,402,967 0.4556 -4.92%
2021-06-30 0 21 0.610 0.600 0.610 48,869,160 0.466 0.459 0.466 0.459 0.495 102,960,635 0.4746 -4.31%
2021-05-31 0 20 0.680 0.660 0.680 35,099,821 0.487 0.473 0.487 0.444 0.495 74,267,309 0.4726 7.94%
2021-04-30 0 19 0.630 0.630 0.640 37,527,309 0.452 0.452 0.459 0.437 0.466 83,322,802 0.4504 0.00%
2021-03-31 0 23 0.630 0.620 0.630 73,060,300 0.452 0.444 0.452 0.423 0.516 161,956,686 0.4511 -4.55%
2021-02-26 0 18 0.660 0.640 0.660 43,356,750 0.473 0.459 0.473 0.416 0.545 93,328,773 0.4646 10.00%
2021-01-29 0 20 0.600 0.600 0.610 33,297,582 0.430 0.430 0.437 0.430 0.523 70,253,676 0.4740 -4.76%
2020-12-31 0 22 0.630 0.630 0.640 26,337,569 0.452 0.452 0.459 0.423 0.502 56,297,852 0.4678 5.00%
2020-11-30 0 21 0.600 0.590 0.600 24,411,926 0.430 0.423 0.430 0.366 0.473 55,995,075 0.4360 15.38%
2020-10-30 0 18 0.520 0.520 0.530 5,133,708 0.373 0.373 0.380 0.355 0.387 13,675,734 0.3754 4.00%
2020-09-30 0 22 0.500 0.500 0.510 8,555,664 0.358 0.358 0.366 0.358 0.409 22,266,676 0.3842 -12.28%
2020-08-31 0 21 0.570 0.570 0.580 11,125,761 0.409 0.409 0.416 0.409 0.459 25,972,105 0.4284 -1.72%
2020-07-31 0 22 0.580 0.570 0.580 14,994,332 0.416 0.409 0.416 0.365 0.454 36,474,567 0.4111 11.81%
2020-06-30 0 21 0.540 0.530 0.540 10,451,880 0.372 0.365 0.372 0.327 0.392 28,699,216 0.3642 13.68%
2020-05-29 0 20 0.475 0.470 0.475 8,886,932 0.327 0.324 0.327 0.324 0.365 25,958,141 0.3424 -8.65%
2020-04-29 0 19 0.520 0.520 0.530 7,426,676 0.358 0.358 0.365 0.334 0.392 20,678,392 0.3592 1.96%
2020-03-31 0 22 0.510 0.510 0.520 24,097,038 0.351 0.351 0.358 0.324 0.489 59,102,480 0.4077 -26.09%
2020-02-28 0 20 0.690 0.680 0.690 35,475,270 0.475 0.468 0.475 0.461 0.503 73,644,809 0.4817 -1.43%
2020-01-31 0 20 0.700 0.700 0.710 26,957,386 0.482 0.482 0.489 0.482 0.558 50,654,525 0.5322 -11.39%
2019-12-31 0 20 0.790 0.780 0.790 26,959,907 0.544 0.537 0.544 0.496 0.551 52,304,212 0.5154 5.33%
2019-11-29 0 21 0.750 0.740 0.750 21,881,698 0.516 0.510 0.516 0.482 0.516 43,899,534 0.4984 4.17%
2019-10-31 0 21 0.720 0.720 0.730 17,329,700 0.496 0.496 0.503 0.475 0.510 35,464,528 0.4886 1.41%
2019-09-30 0 21 0.710 0.700 0.710 21,506,301 0.489 0.482 0.489 0.468 0.510 43,752,120 0.4915 4.41%
2019-08-30 0 22 0.680 0.680 0.690 34,202,392 0.468 0.468 0.475 0.461 0.565 68,527,646 0.4991 -16.05%
2019-07-31 0 22 0.810 0.810 0.820 24,675,811 0.558 0.558 0.565 0.544 0.633 43,455,150 0.5678 -1.22%
2019-06-28 0 19 0.820 0.810 0.820 18,550,719 0.565 0.558 0.565 0.530 0.578 33,293,714 0.5572 3.80%
2019-05-31 0 21 0.790 0.780 0.790 45,566,495 0.544 0.537 0.544 0.532 0.612 81,131,988 0.5616 -10.13%
2019-04-30 0 19 0.910 0.910 0.920 59,844,768 0.605 0.605 0.612 0.599 0.632 97,021,323 0.6168 1.11%
2019-03-29 0 21 0.900 0.900 0.920 65,213,857 0.599 0.599 0.612 0.585 0.632 107,086,602 0.6090 -1.10%
2019-02-28 0 17 0.910 0.910 0.920 49,876,266 0.605 0.605 0.612 0.605 0.645 80,003,818 0.6234 -2.15%
2019-01-31 0 22 0.930 0.920 0.930 41,374,340 0.619 0.612 0.619 0.545 0.625 70,862,532 0.5839 12.05%
2018-12-31 0 19 0.830 0.830 0.840 35,969,887 0.552 0.552 0.559 0.545 0.592 62,756,118 0.5732 -2.35%
2018-11-30 0 22 0.850 0.840 0.850 34,463,219 0.565 0.559 0.565 0.532 0.565 62,467,595 0.5517 6.25%
2018-10-31 0 21 0.800 0.790 0.800 40,236,780 0.532 0.525 0.532 0.519 0.599 73,739,947 0.5457 -10.11%
2018-09-28 0 19 0.890 0.890 0.900 24,152,310 0.592 0.592 0.599 0.572 0.619 40,992,443 0.5892 -3.26%
2018-08-31 0 23 0.920 0.910 0.920 35,584,294 0.612 0.605 0.612 0.579 0.645 58,074,117 0.6127 -4.17%
2018-07-31 0 21 0.960 0.960 0.970 47,718,961 0.639 0.639 0.645 0.612 0.672 74,941,402 0.6368 1.05%
2018-06-29 0 20 0.950 0.950 0.960 58,530,087 0.632 0.632 0.639 0.619 0.732 86,026,468 0.6804 -11.19%
2018-05-31 0 21 1.120 1.110 1.120 67,209,083 0.712 0.705 0.712 0.686 0.724 95,556,994 0.7033 2.75%
2018-04-30 0 19 1.090 1.080 1.090 54,842,140 0.692 0.686 0.692 0.667 0.712 79,893,391 0.6864 0.00%
2018-03-29 0 21 1.090 1.090 1.100 63,737,920 0.692 0.692 0.699 0.673 0.731 89,961,074 0.7085 -4.39%
2018-02-28 0 18 1.140 1.130 1.140 70,561,472 0.724 0.718 0.724 0.673 0.775 97,649,482 0.7226 -5.79%
2018-01-31 0 22 1.210 1.200 1.210 144,355,373 0.769 0.762 0.769 0.724 0.800 189,936,189 0.7600 5.22%
2017-12-29 0 19 1.150 1.150 1.160 81,136,402 0.731 0.731 0.737 0.680 0.737 113,799,578 0.7130 -0.86%
2017-11-30 0 22 1.160 1.150 1.160 134,304,084 0.737 0.731 0.737 0.718 0.794 178,945,488 0.7505 -4.92%
2017-10-31 0 20 1.220 1.220 1.230 132,178,334 0.775 0.775 0.781 0.775 0.826 166,382,456 0.7944 -1.61%
2017-09-29 0 21 1.240 1.230 1.240 108,693,329 0.788 0.781 0.788 0.775 0.832 134,873,898 0.8059 -3.88%
2017-08-31 0 22 1.290 1.280 1.290 133,504,616 0.820 0.813 0.820 0.788 0.851 163,337,407 0.8174 -0.77%
2017-07-31 0 21 1.300 1.290 1.300 109,424,455 0.826 0.820 0.826 0.813 0.870 131,348,485 0.8331 0.00%
2017-06-30 0 22 1.300 1.300 1.310 135,616,289 0.826 0.826 0.832 0.779 0.839 167,404,957 0.8101 4.35%
2017-05-31 0 20 1.280 1.280 1.300 134,442,013 0.791 0.791 0.804 0.791 0.866 163,300,823 0.8233 -6.57%
2017-04-28 0 17 1.370 1.360 1.370 737,400,688 0.847 0.841 0.847 0.841 1.039 786,647,055 0.9374 3.79%
2017-03-31 0 23 1.320 1.310 1.320 138,826,003 0.816 0.810 0.816 0.785 0.859 169,326,083 0.8199 0.76%
2017-02-28 0 20 1.310 1.310 1.320 147,566,029 0.810 0.810 0.816 0.736 0.853 186,291,156 0.7921 9.17%
2017-01-27 0 19 1.200 1.200 1.210 57,705,504 0.742 0.742 0.748 0.717 0.767 77,991,978 0.7399 0.84%
2016-12-30 0 20 1.190 1.190 1.200 56,552,903 0.736 0.736 0.742 0.723 0.773 75,440,461 0.7496 -3.25%
2016-11-30 0 22 1.230 1.220 1.230 61,923,120 0.761 0.754 0.761 0.705 0.773 83,582,645 0.7409 3.36%
2016-10-31 0 19 1.190 1.190 1.200 57,432,355 0.736 0.736 0.742 0.723 0.779 77,119,948 0.7447 1.71%
2016-09-30 0 21 1.170 1.170 1.180 70,405,241 0.723 0.723 0.730 0.723 0.810 92,525,325 0.7609 -2.50%
2016-08-31 0 22 1.200 1.190 1.200 72,406,519 0.742 0.736 0.742 0.711 0.804 96,045,247 0.7539 4.35%
2016-07-29 0 20 1.150 1.150 1.160 56,424,452 0.711 0.711 0.717 0.674 0.748 79,953,539 0.7057 3.60%
2016-06-30 0 21 1.110 1.100 1.110 41,432,973 0.686 0.680 0.686 0.643 0.711 61,485,598 0.6739 4.83%
2016-05-31 0 21 1.100 1.100 1.120 45,139,816 0.655 0.655 0.667 0.625 0.702 68,799,961 0.6561 -6.78%
2016-04-29 0 20 1.180 1.180 1.190 82,882,552 0.702 0.702 0.708 0.673 0.762 114,901,851 0.7213 -0.84%
2016-03-31 0 21 1.190 1.180 1.190 99,070,514 0.708 0.702 0.708 0.613 0.714 148,939,997 0.6652 14.42%
2016-02-29 0 18 1.040 1.030 1.040 45,630,565 0.619 0.613 0.619 0.589 0.649 73,113,768 0.6241 -2.80%
2016-01-29 0 20 1.070 1.060 1.070 83,473,892 0.637 0.631 0.637 0.613 0.768 124,099,443 0.6726 -17.05%
2015-12-31 0 22 1.290 1.280 1.290 106,117,955 0.768 0.762 0.768 0.649 0.792 148,572,911 0.7142 6.61%
2015-11-30 0 21 1.210 1.190 1.200 104,574,236 0.720 0.708 0.714 0.708 0.798 138,764,373 0.7536 -6.92%
2015-10-30 0 20 1.300 1.290 1.300 124,610,507 0.774 0.768 0.774 0.732 0.833 156,845,075 0.7945 5.69%
2015-09-30 0 20 1.230 1.220 1.230 120,569,570 0.732 0.726 0.732 0.679 0.768 165,679,268 0.7277 0.82%
2015-08-31 2 21 1.220 1.210 1.220 486,741,977 0.726 0.720 0.726 0.649 1.101 577,989,858 0.8421 -23.75%
2015-07-31 0 22 1.600 1.590 1.600 305,266,902 0.952 0.946 0.952 0.702 1.113 323,296,589 0.9442 -13.04%
2015-06-30 0 22 1.840 1.840 1.850 342,002,227 1.095 1.095 1.101 1.048 1.407 277,569,199 1.2321 -17.75%
2015-05-29 0 19 2.290 2.290 2.310 597,323,472 1.332 1.332 1.343 1.268 1.576 435,639,235 1.3711 -8.40%
2015-04-30 0 19 2.500 2.470 2.500 1,748,548,555 1.454 1.436 1.454 0.942 1.611 1,301,118,336 1.3439 49.70%
2015-03-31 0 22 1.670 1.650 1.670 224,208,555 0.971 0.959 0.971 0.872 1.006 241,600,734 0.9280 5.70%
2015-02-27 0 18 1.580 1.570 1.580 94,860,511 0.919 0.913 0.919 0.843 0.930 106,885,087 0.8875 0.64%
2015-01-30 0 21 1.570 1.550 1.570 257,735,915 0.913 0.901 0.913 0.890 1.012 269,942,114 0.9548 -3.68%
2014-12-31 0 21 1.630 1.620 1.630 715,853,372 0.948 0.942 0.948 0.907 1.180 682,507,699 1.0489 -6.32%
2014-11-28 0 20 1.740 1.710 1.720 470,162,569 1.012 0.994 1.000 0.971 1.111 451,536,422 1.0413 -0.57%
2014-10-31 0 21 1.750 1.740 1.750 795,858,720 1.018 1.012 1.018 0.808 1.081 811,459,875 0.9808 19.86%
2014-09-30 0 21 1.460 1.460 1.470 429,680,202 0.849 0.849 0.855 0.738 0.925 505,456,643 0.8501 13.18%
2014-08-29 0 21 1.290 1.280 1.290 381,000,424 0.750 0.744 0.750 0.721 0.814 496,562,724 0.7673 0.78%
2014-07-31 0 22 1.280 1.270 1.280 181,706,588 0.744 0.738 0.744 0.704 0.768 245,865,491 0.7390 4.92%
2014-06-30 0 20 1.220 1.210 1.220 85,871,236 0.709 0.704 0.709 0.680 0.730 121,267,409 0.7081 5.15%
2014-05-30 0 20 1.210 1.210 1.220 52,289,360 0.675 0.675 0.680 0.647 0.714 76,817,366 0.6807 0.00%
2014-04-30 0 20 1.210 1.200 1.210 121,260,923 0.675 0.669 0.675 0.669 0.753 168,612,157 0.7192 -3.20%
2014-03-31 0 21 1.250 1.240 1.260 130,738,588 0.697 0.691 0.703 0.624 0.708 194,642,213 0.6717 3.31%
2014-02-28 0 19 1.210 1.210 1.240 105,471,936 0.675 0.675 0.691 0.597 0.703 157,825,903 0.6683 8.04%
2014-01-30 0 21 1.120 1.100 1.120 133,759,292 0.624 0.613 0.624 0.602 0.747 199,331,642 0.6710 -15.79%
2013-12-31 0 20 1.330 1.320 1.330 210,273,514 0.742 0.736 0.742 0.691 0.786 284,458,306 0.7392 -4.32%
2013-11-29 0 21 1.390 1.380 1.400 314,005,922 0.775 0.769 0.781 0.730 0.831 400,172,935 0.7847 2.96%
2013-10-31 0 21 1.350 1.330 1.350 470,525,530 0.753 0.742 0.753 0.641 0.808 644,717,736 0.7298 15.38%
2013-09-30 0 20 1.170 1.160 1.170 208,457,625 0.652 0.647 0.652 0.597 0.658 334,370,792 0.6234 0.00%
2013-08-30 0 21 1.170 1.160 1.170 134,659,474 0.652 0.647 0.652 0.552 0.675 218,423,647 0.6165 14.71%
2013-07-31 0 22 1.020 1.010 1.030 33,089,236 0.569 0.563 0.574 0.541 0.597 57,723,036 0.5732 0.99%
2013-06-28 0 19 1.010 1.000 1.010 50,508,757 0.563 0.558 0.563 0.507 0.624 89,531,193 0.5641 -8.85%
2013-05-31 0 21 1.130 1.120 1.130 61,734,623 0.618 0.612 0.618 0.585 0.662 97,517,835 0.6331 1.80%
2013-04-30 0 20 1.110 1.090 1.110 83,140,685 0.607 0.596 0.607 0.547 0.640 138,114,825 0.6020 -3.48%
2013-03-28 0 20 1.150 1.140 1.150 129,909,531 0.629 0.623 0.629 0.607 0.716 195,605,944 0.6641 -1.71%
2013-02-28 0 17 1.170 1.160 1.170 86,564,595 0.640 0.634 0.640 0.607 0.651 138,255,312 0.6261 0.00%
2013-01-31 0 22 1.170 1.160 1.170 202,677,078 0.640 0.634 0.640 0.607 0.678 314,405,170 0.6446 6.36%
2012-12-31 0 19 1.100 1.090 1.100 116,509,392 0.601 0.596 0.601 0.525 0.623 201,155,516 0.5792 12.24%
2012-11-30 0 22 0.980 0.980 0.990 137,269,372 0.536 0.536 0.541 0.503 0.574 253,399,645 0.5417 2.08%
2012-10-31 0 20 0.960 0.950 0.960 168,139,037 0.525 0.519 0.525 0.448 0.563 339,335,104 0.4955 15.66%
2012-09-28 0 20 0.830 0.820 0.830 77,264,148 0.454 0.448 0.454 0.431 0.487 169,515,041 0.4558 4.09%
2012-08-31 0 23 0.820 0.820 0.830 206,206,057 0.436 0.436 0.441 0.420 0.478 456,383,925 0.4518 -2.38%
2012-07-31 0 21 0.840 0.830 0.850 107,833,311 0.447 0.441 0.452 0.425 0.494 239,685,573 0.4499 -6.67%
2012-06-29 0 21 0.900 0.890 0.900 55,972,067 0.478 0.473 0.478 0.452 0.516 115,877,886 0.4830 -0.82%
2012-05-31 0 22 0.930 0.920 0.940 90,595,018 0.482 0.477 0.488 0.467 0.565 181,211,131 0.4999 -11.43%
2012-04-30 0 18 1.050 1.050 1.070 49,506,552 0.545 0.545 0.555 0.524 0.571 90,862,882 0.5448 -2.78%
2012-03-30 0 22 1.080 1.060 1.080 45,645,490 0.560 0.550 0.560 0.550 0.643 76,393,181 0.5975 -10.74%
2012-02-29 0 21 1.210 1.210 1.220 102,520,548 0.628 0.628 0.633 0.565 0.669 164,783,421 0.6222 11.01%
2012-01-31 0 18 1.090 1.090 1.100 56,528,866 0.565 0.565 0.571 0.498 0.586 103,535,663 0.5460 6.86%
2011-12-30 0 20 1.020 1.010 1.030 36,645,357 0.529 0.524 0.534 0.498 0.612 67,137,899 0.5458 -5.56%
2011-11-30 0 22 1.080 1.070 1.100 88,144,376 0.560 0.555 0.571 0.529 0.633 150,712,886 0.5848 -4.42%
2011-10-31 0 20 1.130 1.110 1.120 122,474,635 0.586 0.576 0.581 0.394 0.597 248,623,656 0.4926 29.89%
2011-09-30 0 20 0.870 0.870 0.880 47,014,049 0.451 0.451 0.457 0.451 0.682 83,824,668 0.5609 -32.34%
2011-08-31 0 23 1.310 1.290 1.310 106,377,539 0.667 0.657 0.667 0.611 0.774 159,376,109 0.6675 -12.67%
2011-07-29 0 20 1.500 1.500 1.510 93,894,436 0.764 0.764 0.769 0.749 0.815 120,449,006 0.7795 1.35%
2011-06-30 0 21 1.480 1.480 1.490 92,814,456 0.754 0.754 0.759 0.738 0.871 115,824,907 0.8013 -11.90%
2011-05-31 0 20 1.680 1.680 1.690 110,140,375 0.855 0.855 0.861 0.840 0.921 125,408,133 0.8783 -5.60%
2011-04-29 0 18 1.800 1.790 1.800 183,788,324 0.906 0.901 0.906 0.881 0.957 198,564,460 0.9256 -3.74%
2011-03-31 0 23 1.870 1.870 1.890 139,935,195 0.941 0.941 0.952 0.926 1.017 145,767,016 0.9600 -3.11%
2011-02-28 0 18 1.930 1.930 1.950 137,654,775 0.972 0.972 0.982 0.947 1.067 135,693,247 1.0145 -3.98%
2011-01-31 0 21 2.010 2.000 2.020 474,615,191 1.012 1.007 1.017 0.931 1.138 452,125,437 1.0497 9.24%
2010-12-31 0 22 1.840 1.830 1.840 169,673,589 0.926 0.921 0.926 0.896 0.992 180,456,797 0.9402 -4.17%
2010-11-30 0 22 1.920 1.890 1.900 855,110,149 0.967 0.952 0.957 0.861 1.077 878,309,328 0.9736 11.63%
2010-10-29 0 20 1.720 1.700 1.720 504,148,500 0.866 0.856 0.866 0.851 0.962 554,307,205 0.9095 -5.49%
2010-09-30 0 21 1.820 1.810 1.820 311,122,743 0.916 0.911 0.916 0.832 0.957 347,358,264 0.8957 10.09%
2010-08-31 0 22 1.670 1.670 1.680 244,110,932 0.832 0.832 0.837 0.817 0.987 270,610,068 0.9021 -13.02%
2010-07-30 0 21 1.920 1.910 1.920 193,088,325 0.957 0.952 0.957 0.812 0.957 221,484,543 0.8718 11.63%
2010-06-30 0 21 1.720 1.710 1.720 309,560,729 0.857 0.852 0.857 0.758 0.987 365,256,460 0.8475 6.83%
2010-05-31 0 20 1.610 1.600 1.610 324,441,469 0.802 0.797 0.802 0.758 1.101 371,157,924 0.8741 -27.15%
2010-04-30 1 19 2.210 2.210 2.230 368,949,241 1.101 1.101 1.111 1.072 1.221 321,939,649 1.1460 -5.15%
2010-03-31 0 23 2.330 2.320 2.330 349,183,344 1.161 1.156 1.161 1.151 1.271 285,894,947 1.2214 0.00%
2010-02-26 0 18 2.330 2.310 2.330 386,054,233 1.161 1.151 1.161 1.106 1.261 329,239,369 1.1726 0.43%
2010-01-29 0 20 2.320 2.310 2.320 1,111,982,415 1.156 1.151 1.156 1.096 1.515 867,028,012 1.2825 -17.44%
2009-12-31 0 22 2.810 2.790 2.830 93,197,452 1.400 1.391 1.410 1.336 1.570 63,866,564 1.4593 -9.06%
2009-11-30 0 21 3.090 3.040 3.090 190,985,148 1.540 1.515 1.540 1.420 1.590 127,229,913 1.5011 5.82%
2009-10-30 0 20 2.920 2.920 2.930 111,878,931 1.455 1.455 1.460 1.410 1.530 76,058,033 1.4710 -2.34%
2009-09-30 0 22 2.990 2.950 3.000 141,116,292 1.490 1.470 1.495 1.435 1.600 93,202,535 1.5141 0.34%
2009-08-31 0 21 2.980 2.980 3.000 333,492,998 1.485 1.485 1.495 1.440 1.834 205,557,375 1.6224 -9.70%
2009-07-31 0 22 3.300 3.280 3.300 272,489,274 1.645 1.635 1.645 1.460 1.719 169,449,516 1.6081 -2.65%
2009-06-30 0 22 3.390 3.340 3.390 618,415,033 1.690 1.665 1.690 1.186 1.904 397,151,840 1.5571 35.60%
2009-05-29 0 19 2.500 2.500 2.510 398,008,996 1.246 1.246 1.251 0.942 1.266 377,090,287 1.0555 27.55%
2009-04-30 0 20 1.960 1.950 1.970 174,850,382 0.977 0.972 0.982 0.907 1.106 172,730,767 1.0123 2.08%
2009-03-31 1 22 1.920 1.900 1.920 237,714,545 0.957 0.947 0.957 0.758 1.121 241,972,094 0.9824 12.28%
2009-02-27 0 20 1.710 1.710 1.720 87,624,971 0.852 0.852 0.857 0.817 1.042 92,894,207 0.9433 0.00%
2009-01-30 0 18 1.710 1.720 1.740 103,607,632 0.852 0.857 0.867 0.812 1.057 104,939,619 0.9873 -6.56%
2008-12-31 0 21 1.830 1.830 1.860 96,100,830 0.912 0.912 0.927 0.698 0.932 115,408,462 0.8327 25.34%
2008-11-28 0 20 1.460 1.460 1.480 122,157,975 0.728 0.728 0.738 0.643 0.972 148,059,041 0.8251 -2.67%
2008-10-31 0 21 1.500 1.500 1.510 263,132,244 0.748 0.748 0.753 0.449 0.895 438,623,442 0.5999 -14.58%
2008-09-30 0 21 1.800 1.800 1.810 95,332,902 0.875 0.875 0.880 0.865 1.483 88,205,731 1.0808 -40.98%
2008-08-29 0 19 3.050 3.040 3.080 80,365,928 1.483 1.478 1.498 1.400 1.818 51,801,270 1.5514 -16.21%
2008-07-31 0 22 3.640 3.630 3.660 120,070,177 1.770 1.765 1.780 1.410 1.872 73,769,072 1.6276 15.92%
2008-06-30 0 20 3.140 3.140 3.180 158,114,935 1.527 1.527 1.546 1.478 1.940 90,406,044 1.7489 -16.93%
2008-05-30 0 20 3.780 3.780 3.790 235,926,209 1.838 1.838 1.843 1.804 2.637 113,723,544 2.0746 -12.91%
2008-04-30 0 21 4.370 4.350 4.390 375,159,869 2.110 2.101 2.120 1.473 2.173 215,437,540 1.7414 32.42%
2008-03-31 0 19 3.300 3.320 3.330 351,871,438 1.594 1.603 1.608 1.207 1.855 237,926,987 1.4789 -15.17%
2008-02-29 0 19 3.890 3.870 3.890 233,153,224 1.879 1.869 1.879 1.690 2.115 122,292,260 1.9065 5.71%
2008-01-31 0 22 3.680 3.620 3.680 296,993,821 1.777 1.748 1.777 1.748 2.898 131,110,274 2.2652 -38.15%
2007-12-31 0 19 5.950 5.920 5.960 539,661,365 2.874 2.859 2.878 2.304 3.101 195,739,441 2.7570 -4.65%
2007-11-30 0 22 6.240 6.240 6.250 609,469,350 3.014 3.014 3.018 2.772 3.989 186,959,600 3.2599 -22.00%
2007-10-31 0 21 8.000 7.990 8.000 1,486,270,512 3.864 3.859 3.864 3.756 4.666 350,913,942 4.2354 -0.57%
2007-09-28 0 19 8.070 8.050 8.060 1,545,525,237 3.886 3.876 3.881 2.759 3.900 453,846,167 3.4054 37.48%
2007-08-31 0 23 5.870 5.860 5.870 874,524,759 2.826 2.822 2.826 2.148 3.034 329,273,008 2.6559 -6.97%
2007-07-31 0 21 6.310 6.310 6.320 1,165,077,044 3.038 3.038 3.043 2.668 3.082 403,804,069 2.8853 12.48%
2007-06-29 0 20 5.610 5.610 5.630 993,000,400 2.701 2.701 2.711 2.581 3.337 353,183,720 2.8116 -16.27%
2007-05-31 0 21 6.700 6.700 6.710 1,744,055,466 3.226 3.226 3.231 2.052 3.274 662,912,255 2.6309 53.25%
2007-04-30 0 18 4.390 4.390 4.400 1,221,604,168 2.105 2.105 2.110 1.525 2.230 621,955,674 1.9641 38.05%
2007-03-30 0 22 3.180 3.180 3.200 311,057,310 1.525 1.525 1.535 1.328 1.602 208,779,760 1.4899 -3.34%
2007-02-28 0 18 3.290 3.290 3.300 445,621,159 1.578 1.578 1.582 1.256 1.717 300,407,665 1.4834 25.10%
2007-01-31 0 22 2.630 2.630 2.640 478,692,592 1.261 1.261 1.266 1.170 1.386 379,544,621 1.2612 6.91%
2006-12-29 0 19 2.460 2.460 2.470 204,374,173 1.180 1.180 1.184 1.151 1.232 171,981,039 1.1884 -0.40%
2006-11-30 0 22 2.470 2.470 2.480 487,798,586 1.184 1.184 1.189 1.137 1.285 393,799,822 1.2387 -3.52%
2006-10-31 0 20 2.560 2.560 2.580 423,227,179 1.228 1.228 1.237 1.093 1.280 356,790,738 1.1862 8.47%
2006-09-29 0 21 2.360 2.350 2.360 356,361,690 1.132 1.127 1.132 1.060 1.194 314,859,090 1.1318 5.36%
2006-08-31 0 23 2.240 2.230 2.240 168,492,735 1.074 1.069 1.074 1.012 1.117 157,587,768 1.0692 -1.75%
2006-07-31 0 21 2.280 2.250 2.280 487,839,882 1.093 1.079 1.093 1.055 1.211 425,859,437 1.1455 0.22%
2006-06-30 0 22 2.275 2.275 2.300 458,092,897 1.091 1.091 1.103 1.055 1.139 418,525,157 1.0945 -3.19%
2006-05-30 0 5 2.350 2.350 2.375 1,419,826,814 1.127 1.127 1.139 1.103 1.307 1,187,080,841 1.1961

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top