China Silver Technology Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00515  2006-06-23    
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 18 18 - - - 0 0.173 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.173 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.173 - - - - 0 - 0.00%
2025-09-30 0 22 0.173 0.172 0.179 25,771,164 0.173 0.172 0.179 0.172 0.237 126,078,885 0.2044 -21.36%
2025-08-29 0 21 0.220 0.220 0.222 207,766,532 0.220 0.220 0.222 0.207 0.710 504,799,020 0.4116 -53.19%
2025-07-31 0 22 0.470 0.465 0.480 54,859,601 0.470 0.465 0.480 0.250 0.610 132,645,440 0.4136 74.07%
2025-06-30 0 21 0.270 0.265 0.275 310,227,509 0.270 0.265 0.275 0.246 2.500 325,112,391 0.9542 -84.79%
2025-05-30 0 20 0.355 0.350 0.355 53,392,440 1.775 1.750 1.775 0.350 1.775 65,873,997 0.8105 312.79%
2025-04-30 0 19 0.086 0.075 0.087 10,363,748 0.430 0.375 0.435 0.305 0.440 29,054,871 0.3567 32.31%
2025-03-31 0 21 0.065 0.063 0.069 6,534,513 0.325 0.315 0.345 0.275 0.490 17,586,080 0.3716 -16.67%
2025-02-28 0 20 0.078 0.073 0.082 805,339 0.390 0.365 0.410 0.285 0.435 2,358,600 0.3414 25.81%
2025-01-28 0 19 0.062 0.056 0.079 201,252 0.310 0.280 0.395 0.225 0.325 767,040 0.2624 26.53%
2024-12-31 0 20 0.049 0.042 0.056 172,554 0.245 0.210 0.280 0.195 0.300 758,600 0.2275 -12.50%
2024-11-29 0 21 0.056 0.052 0.064 70,299 0.280 0.260 0.320 0.270 0.330 231,880 0.3032 -15.15%
2024-10-31 0 21 0.066 0.066 0.087 398,060 0.330 0.330 0.435 0.305 0.485 1,037,360 0.3837 -31.96%
2024-09-30 0 19 0.097 0.083 0.097 845,599 0.485 0.415 0.485 0.380 0.575 1,836,468 0.4604 -6.73%
2024-08-30 0 22 0.104 0.088 0.104 1,111,373 0.520 0.440 0.520 0.395 0.600 2,086,120 0.5327 36.84%
2024-07-31 0 22 0.076 0.062 0.079 360,177 0.380 0.310 0.395 0.355 0.595 774,600 0.4650 -19.15%
2024-06-28 0 19 0.094 0.080 0.103 452,184 0.470 0.400 0.515 0.470 0.615 789,800 0.5725 -21.67%
2024-05-31 0 21 0.120 0.110 0.120 668,075 0.600 0.550 0.600 0.550 0.700 1,071,600 0.6234 -6.98%
2024-04-30 0 20 0.129 0.112 0.129 1,526,800 0.645 0.560 0.645 0.565 0.750 2,256,160 0.6767 -11.03%
2024-03-28 0 20 0.145 0.140 0.145 1,966,422 0.725 0.700 0.725 0.615 1.000 2,562,530 0.7674 6.62%
2024-02-29 0 19 0.136 0.130 0.136 1,830,662 0.680 0.650 0.680 0.315 0.735 3,321,172 0.5512 94.29%
2024-01-31 0 22 0.070 0.065 0.070 398,343 0.350 0.325 0.350 0.320 0.450 1,092,240 0.3647 -16.67%
2023-12-29 0 19 0.084 0.084 0.086 565,272 0.420 0.420 0.430 0.325 0.560 1,358,480 0.4161 13.51%
2023-11-30 0 22 0.074 0.073 0.075 161,319 0.370 0.365 0.375 0.315 0.450 439,600 0.3670 -17.78%
2023-10-31 0 20 0.090 0.070 0.099 23,856 0.450 0.350 0.495 0.305 0.450 61,120 0.3903 32.35%
2023-09-29 0 19 0.068 0.064 0.088 34,864 0.340 0.320 0.440 0.330 0.385 95,600 0.3647 -13.92%
2023-08-31 0 23 0.079 0.072 0.100 139,070 0.395 0.360 0.500 0.355 0.565 306,640 0.4535 -23.30%
2023-07-31 0 20 0.103 0.097 0.106 105,341 0.515 0.485 0.530 0.475 0.590 207,120 0.5086 -3.74%
2023-06-30 0 21 0.107 0.106 0.109 390,253 0.535 0.530 0.545 0.500 0.600 715,760 0.5452 -2.73%
2023-05-31 0 21 0.110 0.101 0.126 57,475 0.550 0.505 0.630 0.500 0.590 110,100 0.5220 0.00%
2023-04-28 0 17 0.110 0.096 0.130 56,664 0.550 0.480 0.650 0.505 0.600 102,940 0.5505 -16.03%
2023-03-31 0 23 0.131 0.107 - 360,463 0.655 0.535 - 0.625 0.690 537,560 0.6706 0.77%
2023-02-28 0 20 0.130 0.125 - 236,327 0.650 0.625 - 0.550 0.795 374,080 0.6318 -16.13%
2023-01-31 0 18 0.155 0.140 0.155 100,890 0.775 0.700 0.775 0.600 1.050 144,880 0.6964 -13.89%
2022-12-30 0 20 0.180 0.160 0.199 893,861 0.900 0.800 0.995 0.535 1.275 971,720 0.9199 60.71%
2022-11-30 0 22 0.112 0.097 0.120 152,866 0.560 0.485 0.600 0.325 0.745 260,230 0.5874 -27.74%
2022-10-31 0 20 0.155 - 0.159 479,386 0.775 - 0.795 0.780 1.025 538,630 0.8900 -13.89%
2022-09-30 0 21 0.180 0.180 0.205 394,440 0.900 0.900 1.025 0.850 1.000 452,720 0.8713 4.05%
2022-08-31 0 23 0.173 0.173 0.210 921,566 0.865 0.865 1.050 0.850 1.025 1,015,640 0.9074 -2.81%
2022-07-29 0 20 0.178 0.179 0.191 135,386 0.890 0.895 0.955 0.850 0.995 148,530 0.9115 -5.32%
2022-06-30 0 21 0.188 0.188 0.189 677,672 0.940 0.940 0.945 0.780 1.300 677,160 1.0008 -24.50%
2022-05-31 0 20 0.249 0.225 0.249 6,827,579 1.245 1.125 1.245 1.075 1.750 4,821,499 1.4161 -6.04%
2022-04-29 0 18 0.053 0.055 0.056 3,857,080 1.325 1.375 1.400 1.125 1.750 2,842,080 1.3571 12.77%
2022-03-31 0 23 0.047 0.045 0.047 2,477,997 1.175 1.125 1.175 1.125 1.575 1,946,977 1.2727 -4.08%
2022-02-28 0 17 0.049 0.047 0.049 15,643,860 1.225 1.175 1.225 1.100 1.950 10,281,120 1.5216 -5.77%
2022-01-31 0 21 0.052 0.045 0.051 124,591 1.300 1.125 1.275 1.075 1.375 105,324 1.1829 1.96%
2021-12-31 0 22 0.051 0.045 0.051 502,018 1.275 1.125 1.275 1.075 1.275 432,920 1.1596 10.87%
2021-11-30 0 22 0.046 0.044 0.046 318,096 1.150 1.100 1.150 1.100 1.275 278,027 1.1441 -6.12%
2021-10-29 0 18 0.049 0.047 0.049 1,443,489 1.225 1.175 1.225 1.125 1.550 1,133,841 1.2731 -9.26%
2021-09-30 0 21 0.054 0.052 0.054 3,290,668 1.350 1.300 1.350 1.175 1.575 2,454,941 1.3404 3.85%
2021-08-31 0 22 0.052 0.049 0.052 2,300,787 1.300 1.225 1.300 1.000 1.575 1,764,370 1.3040 13.04%
2021-07-30 0 21 0.046 0.042 0.046 3,319,491 1.150 1.050 1.150 1.000 1.525 2,691,298 1.2334 -19.30%
2021-06-30 0 21 0.057 0.056 0.057 3,472,699 1.425 1.400 1.425 1.375 1.725 2,386,330 1.4552 -16.18%
2021-05-31 0 20 0.068 0.064 0.068 3,528,842 1.700 1.600 1.700 1.350 1.875 2,249,040 1.5690 -8.11%
2021-04-30 0 19 0.074 0.070 0.074 2,509,832 1.850 1.750 1.850 1.700 2.250 1,305,640 1.9223 -12.94%
2021-03-31 0 23 0.085 0.083 0.085 8,326,071 2.125 2.075 2.125 1.750 2.325 4,085,806 2.0378 -5.56%
2021-02-26 0 18 0.090 0.089 0.090 19,627,485 2.250 2.225 2.250 1.300 2.375 10,321,208 1.9017 63.64%
2021-01-29 0 20 0.055 0.054 0.055 4,494,715 1.375 1.350 1.375 1.275 1.750 3,130,240 1.4359 -5.17%
2020-12-31 0 22 0.058 0.055 0.058 1,835,738 1.450 1.375 1.450 1.375 1.700 1,254,413 1.4634 -10.77%
2020-11-30 0 21 0.065 0.061 0.065 5,469,029 1.625 1.525 1.625 1.500 1.925 3,328,120 1.6433 -12.16%
2020-10-30 0 18 0.074 0.071 0.074 2,616,791 1.850 1.775 1.850 1.550 2.000 1,461,971 1.7899 7.25%
2020-09-30 0 22 0.069 0.069 0.075 2,184,390 1.725 1.725 1.875 1.325 1.950 1,407,026 1.5525 9.52%
2020-08-31 0 21 0.063 0.058 0.063 1,982,201 1.575 1.450 1.575 1.400 1.875 1,242,873 1.5949 -10.00%
2020-07-31 0 22 0.070 0.067 0.070 4,422,716 1.750 1.675 1.750 1.200 2.000 2,996,102 1.4762 37.25%
2020-06-30 0 21 0.051 0.048 0.051 2,415,366 1.275 1.200 1.275 1.200 1.700 1,815,800 1.3302 -15.00%
2020-05-29 0 20 0.060 0.058 0.060 1,644,962 1.500 1.450 1.500 1.275 1.850 1,063,960 1.5461 5.26%
2020-04-29 0 19 0.057 0.054 0.060 1,031,182 1.425 1.350 1.500 1.125 1.550 766,720 1.3449 11.76%
2020-03-31 0 22 0.051 0.050 0.051 4,518,803 1.275 1.250 1.275 1.050 1.750 3,576,420 1.2635 4.08%
2020-02-28 0 20 0.049 0.049 0.055 2,696,130 1.225 1.225 1.375 1.000 1.950 2,146,040 1.2563 -34.67%
2020-01-31 0 20 0.075 0.065 0.078 2,115,132 1.875 1.625 1.950 1.450 2.375 1,183,215 1.7876 -15.73%
2019-12-31 0 20 0.089 0.086 0.089 2,268,030 2.225 2.150 2.225 1.850 2.700 1,043,680 2.1731 3.49%
2019-11-29 0 21 0.086 0.084 0.086 6,767,024 2.150 2.100 2.150 1.775 2.725 2,946,767 2.2964 7.50%
2019-10-31 0 21 0.080 0.074 0.080 3,711,577 2.000 1.850 2.000 1.125 2.350 2,355,388 1.5758 66.67%
2019-09-30 0 21 0.048 0.048 0.050 4,255,650 1.200 1.200 1.250 1.000 1.375 3,721,640 1.1435 2.13%
2019-08-30 0 22 0.047 0.046 0.049 9,650,010 1.175 1.150 1.225 1.050 2.500 7,576,496 1.2737 -44.71%
2019-07-31 0 22 0.085 0.085 0.093 4,928,526 2.125 2.125 2.325 2.000 2.500 2,225,269 2.2148 4.94%
2019-06-28 0 19 0.081 0.081 0.085 2,165,530 2.025 2.025 2.125 2.000 2.450 958,410 2.2595 -19.00%
2019-05-31 0 21 0.100 0.092 0.100 1,804,411 2.500 2.300 2.500 2.075 2.700 776,860 2.3227 2.04%
2019-04-30 0 19 0.098 0.098 0.100 1,978,307 2.450 2.450 2.500 2.250 2.650 817,530 2.4199 -6.67%
2019-03-29 0 21 0.105 0.099 0.105 10,760,454 2.625 2.475 2.625 2.200 3.150 3,958,031 2.7186 14.13%
2019-02-28 0 17 0.092 0.087 0.092 7,776,938 2.300 2.175 2.300 1.775 2.500 3,567,160 2.1801 24.32%
2019-01-31 0 22 0.074 0.074 0.078 6,532,558 1.850 1.850 1.950 1.400 2.175 3,523,501 1.8540 23.33%
2018-12-31 0 19 0.060 0.056 0.060 1,287,004 1.500 1.400 1.500 1.300 1.700 859,560 1.4973 -4.76%
2018-11-30 0 22 0.063 0.059 0.063 1,895,307 1.575 1.475 1.575 1.300 1.750 1,280,680 1.4799 6.78%
2018-10-31 0 21 0.059 0.057 0.060 5,381,328 1.475 1.425 1.500 1.225 2.175 3,170,720 1.6972 1.72%
2018-09-28 0 19 0.058 0.058 0.059 1,658,908 1.450 1.450 1.475 1.375 1.800 1,098,240 1.5105 -15.94%
2018-08-31 0 23 0.069 0.065 0.070 2,689,827 1.725 1.625 1.750 1.575 2.050 1,505,880 1.7862 0.00%
2018-07-31 0 21 0.069 0.070 0.071 3,301,521 1.725 1.750 1.775 1.600 2.025 1,859,271 1.7757 -13.75%
2018-06-29 0 20 0.080 0.080 0.083 4,261,187 2.000 2.000 2.075 1.925 2.950 1,804,280 2.3617 -26.61%
2018-05-31 0 21 0.109 0.107 0.109 32,533,138 2.725 2.675 2.725 2.275 3.350 10,969,150 2.9659 6.86%
2018-04-30 0 19 0.102 0.101 0.103 36,631,105 2.550 2.525 2.575 1.900 3.400 14,037,790 2.6095 27.50%
2018-03-29 0 21 0.080 0.078 0.080 41,195,908 2.000 1.950 2.000 1.800 3.400 17,012,560 2.4215 -41.18%
2018-02-28 0 18 0.136 0.134 0.136 14,512,303 3.400 3.350 3.400 3.250 3.550 4,300,143 3.3748 -0.73%
2018-01-31 0 22 0.137 0.136 0.137 32,445,597 3.425 3.400 3.425 3.375 3.975 8,777,246 3.6966 -10.46%
2017-12-29 0 19 0.153 0.151 0.153 63,897,809 3.825 3.775 3.825 3.300 5.875 16,149,430 3.9567 -15.00%
2017-11-30 0 22 0.180 0.178 0.180 13,957,093 4.500 4.450 4.500 4.325 6.000 2,766,113 5.0457 -6.36%
2017-10-31 0 20 0.249 0.242 0.249 9,279,226 4.805 4.670 4.805 3.763 5.018 2,133,979 4.3483 10.67%
2017-09-29 0 21 0.225 0.220 0.225 11,239,103 4.342 4.246 4.342 4.014 5.790 2,388,129 4.7062 -13.46%
2017-08-31 0 22 0.260 0.260 0.265 4,034,305 5.018 5.018 5.114 4.921 6.369 746,405 5.4050 -10.34%
2017-07-31 0 21 0.290 0.290 0.295 11,369,255 5.597 5.597 5.693 4.921 6.369 2,023,870 5.6176 -4.92%
2017-06-30 0 22 0.305 0.300 0.310 24,269,519 5.886 5.790 5.983 4.825 7.913 3,904,296 6.2161 -19.74%
2017-05-31 0 20 0.380 0.380 0.385 31,739,672 7.334 7.334 7.430 5.597 8.974 4,234,899 7.4948 -2.56%
2017-04-28 0 17 0.390 0.390 0.395 29,646,068 7.527 7.527 7.623 7.044 9.650 3,543,975 8.3652 -15.22%
2017-03-31 0 23 0.460 0.460 0.465 28,996,125 8.878 8.878 8.974 8.395 10.04 3,145,732 9.2176 -9.80%
2017-02-28 0 20 0.510 0.510 0.520 21,634,898 9.843 9.843 10.04 9.650 11.58 2,056,108 10.522 -8.93%
2017-01-27 0 19 0.560 0.560 0.570 68,728,692 10.81 10.81 11.00 9.360 11.77 6,401,153 10.737 14.29%
2016-12-30 0 20 0.490 0.485 0.490 51,236,930 9.457 9.360 9.457 9.264 10.81 5,164,576 9.9208 -2.00%
2016-11-30 0 22 0.500 0.500 0.510 280,728,155 9.650 9.650 9.843 7.334 12.35 28,057,872 10.005 29.87%
2016-10-31 0 19 0.385 0.380 0.385 173,265,530 7.430 7.334 7.430 5.597 9.457 22,461,026 7.7141 -8.33%
2016-09-30 3 21 0.420 0.415 0.420 190,535,960 8.106 8.009 8.106 3.628 8.492 32,248,250 5.9084 118.75%
2016-08-31 0 22 0.192 0.192 0.196 7,490,706 3.705 3.705 3.783 3.590 4.053 1,984,122 3.7753 -6.34%
2016-07-29 0 20 0.205 0.205 0.208 23,346,840 3.956 3.956 4.014 3.435 4.709 5,730,912 4.0738 -13.87%
2016-06-30 0 21 0.238 0.238 0.242 24,121,878 4.593 4.593 4.670 4.203 5.307 5,162,681 4.6724 2.00%
2016-05-31 0 21 0.300 0.300 0.305 53,591,130 4.503 4.503 4.578 3.332 6.905 11,556,341 4.6374 -27.71%
2016-04-29 10 20 0.415 0.415 0.420 102,675,380 6.229 6.229 6.304 6.004 8.856 13,659,674 7.5167 -50.60%
2016-03-31 21 21 - - - 0 12.61 - - - - 0 - 0.00%
2016-02-29 18 18 - - - 0 12.61 - - - - 0 - 0.00%
2016-01-29 20 20 - - - 0 12.61 - - - - 0 - 0.00%
2015-12-31 22 22 - - - 0 12.61 - - - - 0 - 0.00%
2015-11-30 21 21 - - - 0 12.61 - - - - 0 - 0.00%
2015-10-30 20 20 - - - 0 12.61 - - - - 0 - 0.00%
2015-09-30 20 20 - - - 0 12.61 - - - - 0 - 0.00%
2015-08-31 21 21 - - - 0 12.61 - - - - 0 - 0.00%
2015-07-31 22 22 - - - 0 12.61 - - - - 0 - 0.00%
2015-06-30 22 22 - - - 0 12.61 - - - - 0 - 0.00%
2015-05-29 19 19 - - - 0 12.61 - - - - 0 - 0.00%
2015-04-30 5 19 - - - 143,154,694 12.61 - - 9.907 13.36 12,055,125 11.875 21.74%
2015-03-31 0 22 0.690 0.680 0.690 86,332,144 10.36 10.21 10.36 8.256 12.16 8,500,311 10.156 15.00%
2015-02-27 0 18 0.600 0.600 0.610 15,617,015 9.006 9.006 9.156 8.856 11.11 1,622,432 9.6257 -15.49%
2015-01-30 0 21 0.710 0.700 0.710 28,425,879 10.66 10.51 10.66 9.607 13.51 2,452,952 11.588 -11.25%
2014-12-31 0 21 0.800 0.780 0.800 25,464,780 12.01 11.71 12.01 11.56 14.56 1,955,170 13.024 -16.67%
2014-11-28 0 20 0.960 0.940 0.960 57,726,160 14.41 14.11 14.41 14.11 17.86 3,640,395 15.857 -11.11%
2014-10-31 0 21 1.080 1.070 1.080 202,254,905 16.21 16.06 16.21 13.51 19.96 11,606,863 17.425 11.34%
2014-09-30 0 21 0.970 0.960 0.980 108,881,962 14.56 14.41 14.71 12.91 17.71 6,857,165 15.879 10.23%
2014-08-29 0 21 0.880 0.870 0.880 92,961,140 13.21 13.06 13.21 11.56 15.61 6,730,906 13.811 6.02%
2014-07-31 13 22 0.830 0.830 0.840 181,373,001 12.46 12.46 12.61 10.51 18.46 13,085,788 13.860 15.28%
2014-06-30 1 20 0.720 0.720 0.730 91,105,100 10.81 10.81 10.96 6.079 11.26 9,460,336 9.6302 75.61%
2014-05-30 0 20 0.410 0.410 0.420 4,596,030 6.154 6.154 6.304 5.554 6.755 752,409 6.1084 2.50%
2014-04-30 0 20 0.400 0.400 0.410 7,198,323 6.004 6.004 6.154 6.004 7.655 1,042,996 6.9016 -21.57%
2014-03-31 0 21 0.510 0.510 0.520 25,560,380 7.655 7.655 7.805 7.655 9.457 2,998,576 8.5242 -3.77%
2014-02-28 0 19 0.530 0.530 0.540 18,387,560 7.956 7.956 8.106 7.655 8.856 2,210,459 8.3184 -8.62%
2014-01-30 0 21 0.580 0.570 0.580 73,618,940 8.706 8.556 8.706 8.406 11.11 7,431,618 9.9062 -1.69%
2013-12-31 0 20 0.590 0.590 0.600 13,591,700 8.856 8.856 9.006 7.805 9.907 1,516,542 8.9623 -6.35%
2013-11-29 0 21 0.630 0.620 0.630 15,619,360 9.457 9.306 9.457 9.006 9.907 1,661,641 9.4000 -3.08%
2013-10-31 0 21 0.650 0.630 0.650 21,780,080 9.757 9.457 9.757 9.156 10.36 2,265,087 9.6156 -2.99%
2013-09-30 0 20 0.670 0.670 0.680 11,934,560 10.06 10.06 10.21 10.06 11.26 1,114,823 10.705 -2.90%
2013-08-30 0 21 0.690 0.690 0.700 23,880,640 10.36 10.36 10.51 10.36 11.86 2,151,300 11.101 -8.00%
2013-07-31 0 22 0.750 0.750 0.760 24,526,540 11.26 11.26 11.41 9.156 12.31 2,238,306 10.958 11.94%
2013-06-28 0 19 0.670 0.670 0.680 21,155,620 10.06 10.06 10.21 8.856 12.46 1,968,760 10.746 -15.19%
2013-05-31 0 21 0.790 0.780 0.790 55,676,210 11.86 11.71 11.86 10.51 13.51 4,510,521 12.344 8.22%
2013-04-30 0 20 0.730 0.730 0.740 33,624,860 10.96 10.96 11.11 9.156 12.46 3,079,053 10.921 -5.19%
2013-03-28 0 20 0.770 0.770 0.780 63,470,280 11.56 11.56 11.71 11.41 16.66 4,415,721 14.374 -27.36%
2013-02-28 0 17 1.060 1.050 1.060 119,136,860 15.91 15.76 15.91 13.81 17.56 7,422,157 16.052 0.95%
2013-01-31 0 22 1.050 1.020 1.050 339,227,440 15.76 15.31 15.76 14.86 20.71 19,066,171 17.792 0.00%
2012-12-31 0 19 1.050 1.050 1.060 254,909,220 15.76 15.76 15.91 14.11 17.41 16,229,616 15.706 6.06%
2012-11-30 0 22 0.990 0.990 1.000 239,262,580 14.86 14.86 15.01 13.21 18.61 15,277,613 15.661 -8.33%
2012-10-31 0 20 1.080 1.070 1.080 194,388,140 16.21 16.06 16.21 11.86 17.11 13,782,122 14.104 36.71%
2012-09-28 0 20 0.790 0.780 0.790 84,763,720 11.86 11.71 11.86 10.36 12.61 7,204,976 11.765 -2.47%
2012-08-31 0 23 0.810 0.800 0.810 182,493,380 12.16 12.01 12.16 8.256 13.96 16,123,223 11.319 32.79%
2012-07-31 0 21 0.610 0.600 0.620 21,571,410 9.156 9.006 9.306 8.856 15.76 1,794,549 12.021 -37.11%
2012-06-29 0 21 0.970 0.960 0.970 37,900,360 14.56 14.41 14.56 13.81 18.01 2,323,402 16.312 -14.87%
2012-05-31 3 22 1.160 1.150 1.170 91,842,040 17.10 16.96 17.25 14.60 19.91 5,263,489 17.449 -7.94%
2012-04-30 0 18 1.260 1.260 1.270 179,142,200 18.58 18.58 18.73 17.84 22.85 8,983,242 19.942 -13.10%
2012-03-30 0 22 1.450 1.450 1.460 470,457,970 21.38 21.38 21.53 21.09 41.43 14,197,152 33.137 -39.58%
2012-02-29 0 21 2.400 2.390 2.400 364,281,160 35.39 35.24 35.39 23.89 35.98 11,948,764 30.487 43.71%
2012-01-31 0 18 1.670 1.650 1.670 43,085,100 24.62 24.33 24.62 22.71 26.84 1,721,286 25.031 -5.11%
2011-12-30 0 20 1.760 1.750 1.760 55,761,560 25.95 25.80 25.95 25.95 31.26 1,953,639 28.542 0.00%
2011-11-30 0 22 1.760 1.760 1.780 246,834,880 25.95 25.95 26.25 22.41 34.50 8,351,290 29.556 4.14%
2011-10-31 0 20 1.690 1.670 1.700 129,119,340 24.92 24.62 25.07 13.57 28.31 6,039,558 21.379 77.89%
2011-09-30 0 20 0.950 0.930 0.950 96,424,944 14.01 13.71 14.01 11.94 32.88 5,249,462 18.369 -54.98%
2011-08-31 0 23 2.110 2.110 2.120 121,908,142 31.11 31.11 31.26 29.64 48.07 3,314,813 36.777 -33.65%
2011-07-29 0 20 3.180 3.170 3.190 103,887,024 46.89 46.74 47.04 40.55 49.40 2,253,528 46.100 0.95%
2011-06-30 0 21 3.150 3.140 3.150 102,628,140 46.45 46.30 46.45 44.82 50.57 2,177,312 47.135 -2.48%
2011-05-31 0 20 3.230 3.220 3.230 361,729,492 47.63 47.48 47.63 47.33 58.70 6,647,909 54.413 -10.62%
2011-04-29 0 18 3.640 3.640 3.650 256,481,685 53.28 53.28 53.43 44.35 53.87 5,271,540 48.654 14.83%
2011-03-31 0 23 3.170 3.160 3.170 284,927,158 46.40 46.26 46.40 43.91 55.77 5,788,109 49.226 -7.85%
2011-02-28 0 18 3.440 3.450 3.480 188,312,480 50.35 50.50 50.94 47.13 57.23 3,560,610 52.888 -6.01%
2011-01-31 1 21 3.660 3.650 3.660 855,401,330 53.57 53.43 53.57 53.28 65.43 14,548,794 58.795 -4.94%
2010-12-31 0 22 3.850 3.850 3.860 616,134,320 56.36 56.36 56.50 46.84 58.55 11,505,716 53.550 15.27%
2010-11-30 0 22 3.340 3.340 3.350 403,359,995 48.89 48.89 49.04 39.23 50.21 9,155,283 44.058 19.71%
2010-10-29 0 20 2.790 2.790 2.800 325,426,660 40.84 40.84 40.99 37.33 46.84 7,906,166 41.161 0.00%
2010-09-30 0 21 2.790 2.760 2.790 189,474,840 40.84 40.40 40.84 24.15 42.30 5,933,894 31.931 68.07%
2010-08-31 0 22 1.660 1.660 1.680 26,306,240 24.30 24.30 24.59 24.01 25.62 1,055,886 24.914 -4.05%
2010-07-30 0 21 1.730 1.710 1.730 58,144,860 25.32 25.03 25.32 19.91 26.35 2,455,127 23.683 13.07%
2010-06-30 0 21 1.530 1.510 1.530 37,950,320 22.40 22.10 22.40 21.96 25.03 1,614,435 23.507 -3.77%
2010-05-31 1 20 1.600 1.580 1.600 70,228,610 23.27 22.98 23.27 21.38 25.17 3,009,599 23.335 0.00%
2010-04-30 0 19 1.600 1.580 1.620 82,394,300 23.27 22.98 23.57 21.53 27.93 3,342,258 24.652 5.96%
2010-03-31 0 23 1.510 1.500 1.510 57,899,680 21.97 21.82 21.97 21.53 25.75 2,492,154 23.233 -13.71%
2010-02-26 0 18 1.750 1.740 1.750 132,627,620 25.46 25.31 25.46 21.82 27.64 5,270,013 25.166 6.06%
2010-01-29 1 20 1.650 1.630 1.670 306,919,260 24.00 23.71 24.29 16.15 27.93 13,877,608 22.116 39.83%
2009-12-31 0 22 1.180 1.170 1.180 22,661,380 17.16 17.02 17.16 14.55 19.49 1,266,288 17.896 -7.81%
2009-11-30 0 21 1.280 1.270 1.290 72,544,900 18.62 18.47 18.76 18.04 22.98 3,611,189 20.089 -16.34%
2009-10-30 0 20 1.530 1.500 1.530 165,149,900 22.26 21.82 22.26 13.96 25.89 7,717,069 21.401 41.67%
2009-09-30 0 22 1.080 1.070 1.080 14,831,280 15.71 15.56 15.71 8.873 18.91 916,512 16.182 35.00%
2009-08-31 0 21 0.800 0.730 0.810 1,584,100 11.64 10.62 11.78 10.76 12.80 136,528 11.603 6.67%
2009-07-31 0 22 0.750 0.750 0.800 851,540 10.91 10.91 11.64 9.892 13.38 74,107 11.491 -18.48%
2009-06-30 0 22 0.920 0.750 0.920 2,624,220 13.38 10.91 13.38 10.04 13.53 225,484 11.638 15.00%
2009-05-29 0 19 0.800 0.700 0.800 4,195,600 11.64 10.18 11.64 5.371 14.55 466,761 8.9888 116.67%
2009-04-30 0 20 0.375 0.375 0.395 3,031,020 5.371 5.371 5.657 4.010 6.588 579,222 5.2329 29.31%
2009-03-31 0 22 0.290 0.280 0.290 987,694 4.154 4.010 4.154 3.652 4.368 245,824 4.0179 7.41%
2009-02-27 0 20 0.270 0.270 0.280 1,580,850 3.867 3.867 4.010 3.867 4.726 369,484 4.2785 -19.40%
2009-01-30 0 18 0.335 0.335 0.340 5,267,840 4.798 4.798 4.870 3.724 5.657 1,167,660 4.5115 37.86%
2008-12-31 0 21 0.243 0.242 0.245 2,232,080 3.480 3.466 3.509 3.452 5.872 537,470 4.1529 -19.00%
2008-11-28 0 20 0.300 0.290 0.360 973,790 4.297 4.154 5.156 3.867 5.657 221,188 4.4025 -20.00%
2008-10-31 0 21 0.375 0.285 0.375 1,443,500 5.371 4.082 5.371 4.583 19.62 154,301 9.3551 -73.21%
2008-09-30 0 21 1.400 0.560 1.400 6,649,160 20.05 8.021 20.05 21.20 24.78 282,070 23.573 -20.00%
2008-08-29 0 19 1.750 1.600 1.760 13,498,000 25.06 22.92 25.21 24.35 27.21 526,019 25.661 -8.38%
2008-07-31 0 22 1.910 1.890 1.910 76,030,140 27.36 27.07 27.36 27.07 28.65 2,714,439 28.010 -3.54%
2008-06-30 0 20 1.980 1.960 1.980 75,801,300 28.36 28.07 28.36 27.36 29.50 2,653,277 28.569 -2.94%
2008-05-30 0 20 2.040 2.010 2.030 92,889,100 29.22 28.79 29.08 27.96 30.36 3,180,917 29.202 -0.46%
2008-04-30 0 21 2.100 2.050 2.100 84,905,400 29.35 28.66 29.35 26.56 31.45 2,940,236 28.877 10.53%
2008-03-31 0 19 1.900 1.850 1.900 38,368,400 26.56 25.86 26.56 23.06 27.26 1,514,626 25.332 4.40%
2008-02-29 0 19 1.820 1.780 1.840 32,835,520 25.44 24.88 25.72 23.90 26.00 1,298,864 25.280 0.55%
2008-01-31 0 22 1.810 1.700 1.830 31,273,520 25.30 23.76 25.58 20.97 26.28 1,283,841 24.359 20.67%
2007-12-31 0 19 1.500 1.460 1.650 12,775,000 20.97 20.41 23.06 20.41 27.26 492,332 25.948 -19.79%
2007-11-30 0 22 1.870 1.810 1.900 16,927,360 26.14 25.30 26.56 23.48 26.14 680,337 24.881 6.86%
2007-10-31 0 21 1.750 1.660 1.760 13,594,780 24.46 23.20 24.60 23.76 26.98 536,543 25.338 -2.78%
2007-09-28 0 19 1.800 1.850 1.910 42,189,560 25.16 25.86 26.70 19.93 29.35 1,656,477 25.469 12.99%
2007-08-31 0 23 1.620 1.610 1.620 16,474,920 22.27 22.13 22.27 20.07 24.05 752,979 21.880 -1.82%
2007-07-31 0 21 1.650 1.630 1.720 12,548,800 22.68 22.40 23.64 20.48 26.12 538,071 23.322 10.00%
2007-06-29 0 20 1.500 1.500 1.530 18,482,640 20.62 20.62 21.03 14.57 22.68 963,232 19.188 35.14%
2007-05-31 0 21 1.110 1.070 1.150 6,033,380 15.26 14.71 15.81 12.15 16.68 406,109 14.857 27.01%
2007-04-30 0 18 0.900 0.840 0.910 831,580 12.01 11.21 12.15 10.81 12.28 69,976 11.884 7.14%
2007-03-30 0 22 0.840 0.800 0.840 441,300 11.21 10.68 11.21 10.68 12.01 40,158 10.989 -5.62%
2007-02-28 0 18 0.890 0.850 0.910 257,620 11.88 11.35 12.15 10.68 12.15 22,027 11.696 5.95%
2007-01-31 0 22 0.840 0.830 0.850 212,340 11.21 11.08 11.35 11.21 12.41 18,131 11.711 -6.67%
2006-12-29 0 19 0.900 0.900 0.940 353,120 12.01 12.01 12.55 12.01 12.95 28,470 12.403 -8.16%
2006-11-30 2 22 0.980 0.930 0.980 2,691,880 13.08 12.41 13.08 12.28 14.01 206,183 13.056 -1.01%
2006-10-31 0 20 0.990 0.940 0.990 2,793,500 13.21 12.55 13.21 12.01 13.61 215,923 12.938 2.06%
2006-09-29 0 21 0.970 0.920 0.970 2,707,300 12.95 12.28 12.95 12.01 13.35 213,225 12.697 4.30%
2006-08-31 0 23 0.930 0.930 0.940 628,480 12.41 12.41 12.55 12.15 13.61 49,298 12.749 -5.10%
2006-07-31 0 21 0.980 0.970 1.000 3,027,520 13.08 12.95 13.35 11.35 13.61 246,041 12.305 15.29%
2006-06-30 0 6 0.850 0.850 0.880 24,378,980 11.35 11.35 11.75 11.08 14.01 1,823,130 13.372

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top