Fortune Sun (China) Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00352  2006-07-05    
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 0.360 - - - - 0 - 0.00%
2025-11-28 20 20 - - - 0 0.360 - - - - 0 - 0.00%
2025-10-31 20 20 - - - 0 0.360 - - - - 0 - 0.00%
2025-09-30 16 22 - - - 40,611,289 0.360 - - 0.300 0.570 90,818,150 0.4472 -20.00%
2025-08-29 0 21 0.450 0.440 0.450 203,067,198 0.450 0.440 0.450 0.085 2.200 250,909,063 0.8093 341.18%
2025-07-31 0 22 0.102 0.097 0.102 5,462,456 0.102 0.097 0.102 0.049 0.197 38,342,000 0.1425 126.67%
2025-06-30 0 21 0.045 0.044 0.051 582,784 0.045 0.044 0.051 0.038 0.081 9,978,067 0.0584 -55.45%
2025-05-30 0 20 0.101 0.050 0.120 37,418 0.101 0.050 0.120 0.070 0.101 408,000 0.0917 46.38%
2025-04-30 0 19 0.069 0.056 - 73,398 0.069 0.056 - 0.051 0.062 1,340,000 0.0548 1.47%
2025-03-31 0 21 0.068 0.066 - 0 0.068 0.066 - - - 0 - 3.03%
2025-02-28 0 20 0.066 0.066 - 6,288 0.066 0.066 - 0.065 0.066 96,000 0.0655 6.45%
2025-01-28 0 19 0.062 0.062 - 744 0.062 0.062 - 0.062 0.062 12,000 0.0620 0.00%
2024-12-31 0 20 0.062 0.061 - 25,746 0.062 0.061 - 0.061 0.087 326,000 0.0790 -25.30%
2024-11-29 0 21 0.083 0.073 0.098 20,060 0.083 0.073 0.098 0.067 0.094 264,000 0.0760 -11.70%
2024-10-31 0 21 0.094 0.087 0.115 20,574 0.094 0.087 0.115 0.090 0.122 212,000 0.0970 4.44%
2024-09-30 0 19 0.090 0.071 0.110 8,878 0.090 0.071 0.110 0.085 0.100 90,354 0.0983 -29.13%
2024-08-30 0 22 0.127 - 0.127 0 0.127 - 0.127 - - 0 - -2.31%
2024-07-31 0 22 0.130 - - 5,040 0.130 - - 0.126 0.126 40,000 0.1260 4.00%
2024-06-28 0 19 0.125 0.100 0.145 21,176 0.125 0.100 0.145 0.117 0.125 172,000 0.1231 10.62%
2024-05-31 0 21 0.113 - 0.158 98,046 0.113 - 0.158 0.090 0.158 898,400 0.1091 31.40%
2024-04-30 0 20 0.086 0.066 0.098 0 0.086 0.066 0.098 - - 0 - 30.30%
2024-03-28 0 20 0.066 0.058 0.088 1,974 0.066 0.058 0.088 0.066 0.090 26,000 0.0759 -24.14%
2024-02-29 0 19 0.087 0.087 0.105 15,796 0.087 0.087 0.105 0.085 0.114 156,000 0.1013 -3.33%
2024-01-31 0 22 0.090 0.090 0.106 349,608 0.090 0.090 0.106 0.089 0.135 3,214,000 0.1088 -42.68%
2023-12-29 0 19 0.157 0.121 0.157 134,802 0.157 0.121 0.157 0.117 0.218 990,000 0.1362 -28.64%
2023-11-30 0 22 0.220 0.160 0.220 363,548 0.220 0.160 0.220 0.116 0.230 2,296,000 0.1583 56.03%
2023-10-31 0 20 0.141 0.134 - 1,165,512 0.141 0.134 - 0.123 0.166 7,110,000 0.1639 -14.55%
2023-09-29 0 19 0.165 0.165 0.185 841,170 0.165 0.165 0.185 0.158 0.285 3,898,000 0.2158 -1.20%
2023-08-31 0 23 0.167 0.151 - 332 0.167 0.151 - 0.166 0.166 2,000 0.1660 -13.92%
2023-07-31 0 20 0.194 0.166 - 0 0.194 0.166 - - - 0 - 0.00%
2023-06-30 0 21 0.194 0.166 0.218 0 0.194 0.166 0.218 - - 0 - 0.00%
2023-05-31 0 21 0.194 - - 0 0.194 - - - - 0 - 0.00%
2023-04-28 0 17 0.194 0.165 0.222 0 0.194 0.165 0.222 - - 0 - 0.00%
2023-03-31 0 23 0.194 0.169 0.223 75,324 0.194 0.169 0.223 0.194 0.227 370,000 0.2036 -9.77%
2023-02-28 0 20 0.215 0.201 0.240 39,938 0.215 0.201 0.240 0.201 0.230 178,000 0.2244 1.42%
2023-01-31 0 18 0.212 0.212 0.249 54,008 0.212 0.212 0.249 0.201 0.240 244,000 0.2213 -7.83%
2022-12-30 0 20 0.230 0.230 0.250 2,758,170 0.230 0.230 0.250 0.211 0.405 12,732,000 0.2166 -54.00%
2022-11-30 0 22 0.500 - 0.520 22,140 0.500 - 0.520 0.390 0.610 44,000 0.5032 33.33%
2022-10-31 0 20 0.375 0.315 0.485 1,491,660 0.375 0.315 0.485 0.275 0.570 3,548,000 0.4204 4.17%
2022-09-30 0 21 0.360 0.280 0.365 1,782,150 0.360 0.280 0.365 0.300 0.570 4,124,000 0.4321 -20.88%
2022-08-31 0 23 0.455 0.355 0.465 998,930 0.455 0.355 0.465 0.280 0.520 2,556,000 0.3908 15.19%
2022-07-29 0 20 0.395 0.305 0.400 1,172,326 0.395 0.305 0.400 0.275 0.600 2,749,345 0.4264 -2.47%
2022-06-30 0 21 0.405 0.335 0.435 149,870 0.405 0.335 0.435 0.310 0.415 390,000 0.3843 -6.90%
2022-05-31 0 20 0.435 0.370 0.435 2,438,980 0.435 0.370 0.435 0.365 0.630 4,884,000 0.4994 -13.00%
2022-04-29 0 18 0.500 0.430 0.500 54,220 0.500 0.430 0.500 0.500 0.690 104,000 0.5213 -23.08%
2022-03-31 0 23 0.650 0.500 0.650 30,077 0.650 0.500 0.650 0.500 0.690 50,080 0.6006 4.84%
2022-02-28 0 17 0.620 0.510 0.620 290,800 0.620 0.510 0.620 0.460 0.630 548,000 0.5307 27.84%
2022-01-31 0 21 0.485 0.430 0.570 13,600 0.485 0.430 0.570 0.485 0.495 28,000 0.4857 5.43%
2021-12-31 0 22 0.460 0.405 - 68,350 0.460 0.405 - 0.430 0.465 150,000 0.4557 -7.07%
2021-11-30 0 22 0.495 0.405 - 49,920 0.495 0.405 - 0.495 0.620 90,000 0.5547 -28.26%
2021-10-29 0 18 0.690 0.600 0.700 218,980 0.690 0.600 0.700 0.660 0.770 312,000 0.7019 -4.17%
2021-09-30 0 21 0.720 0.650 0.720 8,666 0.720 0.650 0.720 0.670 0.760 12,009 0.7216 0.00%
2021-08-31 0 22 0.720 0.670 0.720 19,807,140 0.720 0.670 0.720 0.650 0.870 26,740,000 0.7407 -7.69%
2021-07-30 0 21 0.780 0.780 0.820 5,403,480 0.780 0.780 0.820 0.680 1.150 6,508,000 0.8303 -2.50%
2021-06-30 0 21 0.800 0.660 0.900 39,620 0.800 0.660 0.900 0.800 0.900 48,000 0.8254 -17.53%
2021-05-31 0 20 0.970 0.600 0.970 301,260 0.970 0.600 0.970 0.780 1.100 298,000 1.0109 22.78%
2021-04-30 0 19 0.790 0.730 0.920 406,620 0.790 0.730 0.920 0.650 0.990 478,000 0.8507 -8.14%
2021-03-31 0 23 0.860 0.780 0.860 292,376 0.860 0.780 0.860 0.710 1.000 348,400 0.8392 -14.00%
2021-02-26 0 18 1.000 0.760 1.000 2,547,075 1.000 0.760 1.000 0.830 1.000 2,713,674 0.9386 20.48%
2021-01-29 0 20 0.830 0.720 0.880 3,246,056 0.830 0.720 0.880 0.530 0.920 4,226,670 0.7680 23.88%
2020-12-31 0 22 0.670 0.580 0.670 287,360 0.670 0.580 0.670 0.470 0.700 502,000 0.5724 -1.47%
2020-11-30 0 21 0.680 0.620 0.750 259,224 0.680 0.620 0.750 0.550 0.910 317,200 0.8172 9.68%
2020-10-30 0 18 0.620 0.590 0.690 156,960 0.620 0.590 0.690 0.580 0.750 236,000 0.6651 -6.06%
2020-09-30 0 22 0.660 0.600 0.750 1,411,408 0.660 0.600 0.750 0.590 0.890 1,743,600 0.8095 -17.50%
2020-08-31 0 21 0.800 0.740 0.810 1,882,780 0.800 0.740 0.810 0.560 0.830 2,592,000 0.7264 29.03%
2020-07-31 0 22 0.620 0.560 0.620 1,810,624 0.620 0.560 0.620 0.315 0.800 2,908,400 0.6225 55.00%
2020-06-30 0 21 0.400 0.310 0.420 394,636 0.400 0.310 0.420 0.204 0.410 1,330,000 0.2967 50.94%
2020-05-29 0 20 0.265 0.236 0.265 43,160 0.265 0.236 0.265 0.250 0.290 170,000 0.2539 3.92%
2020-04-29 0 19 0.255 0.230 0.255 294,038 0.255 0.230 0.255 0.249 0.385 1,078,000 0.2728 -32.89%
2020-03-31 0 22 0.380 0.340 0.380 98,590 0.380 0.340 0.380 0.360 0.475 262,000 0.3763 -8.43%
2020-02-28 0 20 0.415 0.375 0.415 142,020 0.415 0.375 0.415 0.375 0.455 348,000 0.4081 -3.49%
2020-01-31 0 20 0.430 0.405 0.455 242,704 0.430 0.405 0.455 0.405 0.495 532,400 0.4559 -15.69%
2019-12-31 0 20 0.510 0.450 0.570 328,660 0.510 0.450 0.570 0.435 0.660 674,000 0.4876 17.24%
2019-11-29 0 21 0.435 0.355 0.460 40,440 0.435 0.355 0.460 0.405 0.495 94,000 0.4302 -3.33%
2019-10-31 0 21 0.450 0.405 0.450 248,230 0.450 0.405 0.450 0.415 0.530 558,000 0.4449 -16.67%
2019-09-30 0 21 0.540 0.465 0.540 152,800 0.540 0.465 0.540 0.490 0.580 300,000 0.5093 -6.90%
2019-08-30 0 22 0.580 0.520 0.600 327,191 0.580 0.520 0.600 0.500 0.740 566,263 0.5778 -19.44%
2019-07-31 0 22 0.720 0.660 0.720 424,108 0.720 0.660 0.720 0.650 0.850 597,600 0.7097 -10.00%
2019-06-28 0 19 0.800 0.740 0.810 393,100 0.800 0.740 0.810 0.700 0.800 498,000 0.7894 12.68%
2019-05-31 0 21 0.710 0.650 0.810 90,760 0.710 0.650 0.810 0.700 0.800 124,000 0.7319 -11.25%
2019-04-30 0 19 0.800 0.770 0.800 1,719,877 0.800 0.770 0.800 0.730 0.870 2,110,020 0.8151 -2.44%
2019-03-29 0 21 0.820 0.780 0.820 1,959,500 0.820 0.780 0.820 0.820 1.080 2,164,000 0.9055 -6.82%
2019-02-28 0 17 0.880 0.850 0.880 3,978,080 0.880 0.850 0.880 0.710 1.090 4,138,000 0.9614 10.00%
2019-01-31 0 22 0.800 0.850 0.860 74,960 0.800 0.850 0.860 0.730 0.810 98,000 0.7649 -5.88%
2018-12-31 0 19 0.850 0.760 0.940 340,600 0.850 0.760 0.940 0.770 0.980 426,000 0.7995 1.19%
2018-11-30 0 22 0.840 0.810 0.890 4,665,000 0.840 0.810 0.890 0.690 0.940 5,726,000 0.8147 20.00%
2018-10-31 0 21 0.700 0.620 0.700 425,720 0.700 0.620 0.700 0.600 0.760 630,000 0.6757 -2.78%
2018-09-28 0 19 0.720 0.710 0.720 4,065,520 0.720 0.710 0.720 0.690 1.140 4,501,000 0.9032 -40.50%
2018-08-31 0 23 1.210 1.030 1.210 784,708 1.210 1.030 1.210 1.000 1.310 722,800 1.0857 -1.63%
2018-07-31 0 21 1.230 1.230 1.270 4,175,940 1.230 1.230 1.270 1.100 1.680 3,108,000 1.3436 -20.13%
2018-06-29 0 20 1.540 1.430 1.550 3,207,898 1.540 1.430 1.550 0.910 1.700 2,167,934 1.4797 14.07%
2018-05-31 0 21 1.350 1.200 1.350 204,106 1.350 1.200 1.350 1.260 1.510 154,120 1.3243 -5.59%
2018-04-30 0 19 1.430 1.350 1.420 2,152,900 1.430 1.350 1.420 1.290 1.680 1,392,000 1.5466 -16.86%
2018-03-29 0 21 1.720 1.640 1.720 8,633,874 1.720 1.640 1.720 1.360 1.850 5,285,620 1.6335 16.22%
2018-02-28 0 18 1.480 1.430 1.480 9,833,819 1.480 1.430 1.480 1.030 1.680 7,541,093 1.3040 34.55%
2018-01-31 0 22 1.100 1.020 1.100 4,996,531 1.100 1.020 1.100 0.770 1.260 4,946,134 1.0102 41.03%
2017-12-29 0 19 0.780 0.780 0.840 855,866 0.780 0.780 0.840 0.750 0.820 1,101,091 0.7773 -4.88%
2017-11-30 0 22 0.820 0.740 0.820 491,240 0.820 0.740 0.820 0.800 0.990 592,000 0.8298 2.50%
2017-10-31 0 20 0.800 0.790 0.810 1,010,100 0.800 0.790 0.810 0.770 0.990 1,210,400 0.8345 -9.09%
2017-09-29 0 21 0.880 0.860 0.880 96,380 0.880 0.860 0.880 0.880 1.000 104,000 0.9267 8.64%
2017-08-31 0 22 0.810 0.780 0.860 756,083 0.810 0.780 0.860 0.740 0.950 903,647 0.8367 -10.00%
2017-07-31 0 21 0.900 0.850 0.920 710,897 0.900 0.850 0.920 0.810 0.930 809,035 0.8787 2.27%
2017-06-30 0 22 0.880 0.870 0.960 905,954 0.880 0.870 0.960 0.880 1.050 922,867 0.9817 -22.12%
2017-05-31 0 20 1.130 1.020 1.140 1,216,840 1.130 1.020 1.140 0.950 1.150 1,198,000 1.0157 5.61%
2017-04-28 0 17 1.070 1.040 1.080 620,701 1.070 1.040 1.080 1.030 1.150 568,263 1.0923 -6.96%
2017-03-31 0 23 1.150 1.120 1.160 1,113,703 1.150 1.120 1.160 1.060 1.170 998,043 1.1159 -0.86%
2017-02-28 0 20 1.160 1.140 1.170 884,460 1.160 1.140 1.170 1.070 1.230 768,000 1.1516 -7.20%
2017-01-27 0 19 1.250 1.230 1.260 2,219,254 1.250 1.230 1.260 1.000 1.350 1,914,737 1.1590 19.05%
2016-12-30 0 20 1.050 1.000 1.050 1,966,194 1.050 1.000 1.050 1.000 1.240 1,836,080 1.0709 -10.26%
2016-11-30 0 22 1.170 1.110 1.170 1,899,380 1.170 1.110 1.170 1.020 1.250 1,648,000 1.1525 -4.88%
2016-10-31 0 19 1.230 1.170 1.230 2,458,963 1.230 1.170 1.230 1.190 1.380 2,015,503 1.2200 0.00%
2016-09-30 0 21 1.230 1.200 1.240 1,174,184 1.230 1.200 1.240 1.080 1.260 1,012,800 1.1593 9.82%
2016-08-31 0 22 1.120 1.080 1.160 1,398,887 1.120 1.080 1.160 1.010 1.180 1,289,710 1.0847 2.75%
2016-07-29 0 20 1.090 0.980 1.090 7,679,147 1.090 0.980 1.090 1.010 1.430 6,322,879 1.2145 -3.54%
2016-06-30 0 21 1.130 1.050 1.130 828,700 1.130 1.050 1.130 1.000 1.150 760,000 1.0904 0.89%
2016-05-31 0 21 1.120 1.060 1.120 1,256,263 1.120 1.060 1.120 0.980 1.140 1,194,800 1.0514 2.75%
2016-04-29 0 20 1.090 1.030 1.090 1,982,300 1.090 1.030 1.090 0.990 1.200 1,874,000 1.0578 6.86%
2016-03-31 0 21 1.020 0.990 1.070 2,297,381 1.020 0.990 1.070 0.930 1.110 2,277,180 1.0089 6.25%
2016-02-29 0 18 0.960 0.860 0.960 254,160 0.960 0.860 0.960 0.800 1.070 278,000 0.9142 4.35%
2016-01-29 0 20 0.920 0.850 0.940 1,002,421 0.920 0.850 0.940 0.800 1.040 1,129,972 0.8871 -7.07%
2015-12-31 0 22 0.990 0.950 0.990 901,316 0.990 0.950 0.990 0.930 1.050 914,671 0.9854 -1.98%
2015-11-30 0 21 1.010 0.940 1.010 3,222,230 1.010 0.940 1.010 0.970 1.160 3,137,515 1.0270 -2.88%
2015-10-30 0 20 1.040 1.000 1.040 1,979,743 1.040 1.000 1.040 0.940 1.370 1,841,819 1.0749 6.24%
2015-09-30 0 20 1.030 0.950 1.040 1,530,674 0.979 0.903 0.988 0.827 1.074 1,694,253 0.9035 -14.17%
2015-08-31 0 21 1.200 1.090 1.200 2,006,620 1.140 1.036 1.140 1.017 1.378 1,744,504 1.1503 0.00%
2015-07-31 0 22 1.200 1.160 1.230 7,272,420 1.140 1.102 1.169 0.580 1.635 6,355,130 1.1443 -30.64%
2015-06-30 0 22 1.730 1.670 1.740 30,350,500 1.644 1.587 1.654 1.511 1.901 17,508,174 1.7335 -3.89%
2015-05-29 0 19 1.800 1.780 1.800 64,999,418 1.711 1.692 1.711 1.283 2.233 36,589,979 1.7764 25.00%
2015-04-30 0 19 1.440 1.400 1.450 7,463,520 1.369 1.331 1.378 1.150 1.616 5,441,843 1.3715 8.27%
2015-03-31 0 22 1.330 1.260 1.330 998,300 1.264 1.198 1.264 1.169 1.407 791,235 1.2617 -3.62%
2015-02-27 0 18 1.380 1.330 1.390 7,117,720 1.312 1.264 1.321 1.140 1.540 5,353,461 1.3296 -2.82%
2015-01-30 0 21 1.420 1.360 1.410 3,888,460 1.350 1.293 1.340 1.074 1.473 3,034,470 1.2814 17.36%
2014-12-31 0 21 1.210 1.210 1.290 1,995,440 1.150 1.150 1.226 1.045 1.359 1,706,626 1.1692 -3.20%
2014-11-28 0 20 1.250 1.210 1.260 4,224,200 1.188 1.150 1.198 1.026 1.407 3,606,852 1.1712 10.62%
2014-10-31 0 21 1.130 1.120 1.150 1,823,800 1.074 1.064 1.093 0.979 1.188 1,708,730 1.0673 0.00%
2014-09-30 0 21 1.130 1.080 1.190 2,601,080 1.074 1.026 1.131 0.988 1.274 2,285,322 1.1382 -5.04%
2014-08-29 0 21 1.190 1.190 1.200 13,385,360 1.131 1.131 1.140 1.102 1.416 10,694,296 1.2516 -11.19%
2014-07-31 1 22 1.340 1.330 1.350 140,854,100 1.274 1.264 1.283 0.770 1.863 94,333,704 1.4931 63.41%
2014-06-30 0 20 0.820 0.750 0.850 124,840 0.779 0.713 0.808 0.703 0.827 164,139 0.7606 0.00%
2014-05-30 0 20 0.820 0.760 0.820 483,840 0.779 0.722 0.779 0.732 0.884 622,887 0.7768 -5.75%
2014-04-30 0 20 0.870 0.840 0.870 24,603,920 0.827 0.798 0.827 0.741 1.625 20,597,357 1.1945 1.16%
2014-03-31 0 21 0.860 0.750 0.880 607,980 0.817 0.713 0.836 0.684 0.931 744,939 0.8161 0.00%
2014-02-28 0 19 0.860 0.830 0.890 610,660 0.817 0.789 0.846 0.751 0.960 740,730 0.8244 1.18%
2014-01-30 0 21 0.850 0.740 0.910 369,300 0.808 0.703 0.865 0.646 0.865 465,061 0.7941 1.19%
2013-12-31 0 20 0.840 0.810 0.850 696,560 0.798 0.770 0.808 0.684 0.941 843,843 0.8255 -6.67%
2013-11-29 0 21 0.900 0.810 0.900 5,253,760 0.855 0.770 0.855 0.722 1.350 5,544,957 0.9475 8.43%
2013-10-31 0 21 0.830 0.720 1.030 489,080 0.789 0.684 0.979 0.618 0.798 631,304 0.7747 6.41%
2013-09-30 0 20 0.780 0.660 0.940 34,840 0.741 0.627 0.893 0.703 0.941 44,191 0.7884 0.00%
2013-08-30 0 21 0.780 0.780 0.980 161,780 0.741 0.741 0.931 0.713 0.855 223,061 0.7253 4.00%
2013-07-31 0 22 0.750 0.600 0.840 0 0.713 0.570 0.798 - - 0 - 0.00%
2013-06-28 0 19 0.750 0.630 0.840 47,820 0.713 0.599 0.798 0.561 0.713 75,757 0.6312 13.64%
2013-05-31 0 21 0.660 0.560 0.710 762,080 0.627 0.532 0.675 0.485 0.627 1,378,348 0.5529 10.00%
2013-04-30 0 20 0.600 0.520 - 12,600 0.570 0.494 - - - 21,043 0.5988 -3.23%
2013-03-28 0 20 0.620 0.540 0.620 125,820 0.589 0.513 0.589 0.532 0.627 214,643 0.5862 -11.43%
2013-02-28 0 17 0.700 0.560 0.840 2,800 0.665 0.532 0.798 0.665 0.665 4,209 0.6653 -2.78%
2013-01-31 0 22 0.720 0.630 0.750 571,520 0.684 0.599 0.713 0.637 0.836 747,043 0.7650 -7.69%
2012-12-31 0 19 0.780 0.670 0.780 4,659,540 0.741 0.637 0.741 0.475 0.950 5,925,843 0.7863 56.00%
2012-11-30 0 22 0.500 0.440 0.500 287,420 0.475 0.418 0.475 0.371 0.475 639,722 0.4493 25.00%
2012-10-31 0 20 0.400 0.380 0.400 139,060 0.380 0.361 0.380 0.333 0.447 361,948 0.3842 14.29%
2012-09-28 0 20 0.350 0.295 0.465 8,710 0.333 0.280 0.442 0.266 0.309 31,565 0.2759 9.38%
2012-08-31 0 23 0.320 0.285 - 45,460 0.304 0.271 - 0.285 0.361 138,887 0.3273 -8.57%
2012-07-31 0 21 0.350 0.300 0.400 28,500 0.333 0.285 0.380 0.333 0.342 84,174 0.3386 -14.63%
2012-06-29 0 21 0.410 0.360 0.470 11,480 0.390 0.342 0.447 0.390 0.390 29,461 0.3897 0.00%
2012-05-31 0 22 0.410 0.370 0.470 77,320 0.390 0.352 0.447 0.361 0.428 193,600 0.3994 -2.38%
2012-04-30 0 18 0.420 0.410 0.450 25,120 0.399 0.390 0.428 0.390 0.409 63,130 0.3979 -2.33%
2012-03-30 0 22 0.430 0.430 0.490 113,130 0.409 0.409 0.466 0.409 0.432 273,565 0.4135 -13.13%
2012-02-29 0 21 0.495 0.450 0.495 73,560 0.470 0.428 0.470 0.399 0.475 166,243 0.4425 8.79%
2012-01-31 0 18 0.455 0.420 0.455 57,750 0.432 0.399 0.432 0.385 0.437 147,304 0.3920 5.81%
2011-12-30 0 20 0.430 0.400 0.460 4,380 0.409 0.380 0.437 0.390 0.428 10,522 0.4163 -4.44%
2011-11-30 0 22 0.450 0.420 0.465 247,820 0.428 0.399 0.442 0.399 0.475 566,070 0.4378 -10.00%
2011-10-31 0 20 0.500 0.450 0.600 36,700 0.475 0.428 0.570 0.399 0.475 77,861 0.4714 13.64%
2011-09-30 0 20 0.440 0.370 0.450 243,960 0.418 0.352 0.428 0.409 0.523 551,339 0.4425 -15.38%
2011-08-31 0 23 0.520 0.460 0.550 339,100 0.494 0.437 0.523 0.456 0.551 681,809 0.4974 -8.77%
2011-07-29 0 20 0.570 0.520 0.580 109,700 0.542 0.494 0.551 0.504 0.570 204,122 0.5374 1.79%
2011-06-30 0 21 0.560 0.560 0.600 376,160 0.532 0.532 0.570 0.475 0.570 732,313 0.5137 -6.67%
2011-05-31 0 20 0.600 0.530 0.630 226,980 0.570 0.504 0.599 0.513 0.580 425,078 0.5340 3.45%
2011-04-29 0 18 0.580 0.510 0.650 282,720 0.551 0.485 0.618 0.532 0.675 479,791 0.5893 -12.12%
2011-03-31 0 23 0.660 0.620 0.660 2,561,340 0.627 0.589 0.627 0.475 0.836 3,958,278 0.6471 -25.00%
2011-02-28 0 18 0.880 0.830 0.880 4,340,420 0.836 0.789 0.836 0.703 0.950 5,145,130 0.8436 10.00%
2011-01-31 0 21 0.800 0.770 0.800 5,891,880 0.760 0.732 0.760 0.580 0.950 7,476,748 0.7880 6.67%
2010-12-31 0 22 0.750 0.650 0.750 143,840 0.713 0.618 0.713 0.551 0.713 237,791 0.6049 8.70%
2010-11-30 0 22 0.690 0.630 0.690 7,742,900 0.656 0.599 0.656 0.570 1.055 10,010,383 0.7735 15.00%
2010-10-29 0 20 0.600 0.500 0.650 693,540 0.570 0.475 0.618 0.380 0.570 1,435,165 0.4832 33.33%
2010-09-30 0 21 0.450 0.370 0.450 97,000 0.428 0.352 0.428 0.371 0.428 229,374 0.4229 11.11%
2010-08-31 0 22 0.405 0.385 0.475 23,440 0.385 0.366 0.451 0.361 0.409 61,026 0.3841 -2.41%
2010-07-30 0 21 0.415 0.345 0.480 44,190 0.394 0.328 0.456 0.390 0.394 113,635 0.3889 1.22%
2010-06-30 0 21 0.410 0.365 0.450 53,430 0.390 0.347 0.428 0.356 0.428 140,991 0.3790 -10.87%
2010-05-31 0 20 0.460 0.370 0.620 254,510 0.437 0.352 0.589 0.385 0.494 595,530 0.4274 -11.54%
2010-04-30 0 19 0.520 0.480 0.540 209,430 0.494 0.456 0.513 0.447 0.523 429,287 0.4879 4.00%
2010-03-31 0 23 0.500 0.500 0.570 479,330 0.475 0.475 0.542 0.428 0.542 1,043,757 0.4592 4.17%
2010-02-26 0 18 0.480 0.480 0.540 202,140 0.456 0.456 0.513 0.380 0.494 433,496 0.4663 5.49%
2010-01-29 0 20 0.455 0.400 0.520 80,910 0.432 0.380 0.494 0.413 0.523 174,661 0.4632 -21.55%
2009-12-31 0 22 0.580 0.455 0.580 631,010 0.551 0.432 0.551 0.399 0.599 1,153,183 0.5472 16.00%
2009-11-30 0 21 0.500 0.500 0.520 1,124,000 0.475 0.475 0.494 0.380 0.656 2,300,052 0.4887 25.00%
2009-10-30 0 20 0.400 0.345 0.420 339,670 0.380 0.328 0.399 0.285 0.380 915,391 0.3711 11.11%
2009-09-30 0 22 0.360 0.295 0.380 200,080 0.342 0.280 0.361 0.323 0.375 570,278 0.3508 -8.86%
2009-08-31 0 21 0.395 0.360 0.395 201,170 0.375 0.342 0.375 0.318 0.409 547,130 0.3677 3.95%
2009-07-31 0 22 0.380 0.350 0.380 495,150 0.361 0.333 0.361 0.333 0.366 1,412,017 0.3507 0.00%
2009-06-30 0 22 0.380 0.350 0.380 1,757,610 0.361 0.333 0.361 0.328 0.413 4,699,009 0.3740 -6.17%
2009-05-29 0 19 0.405 0.385 0.405 3,203,470 0.385 0.366 0.385 0.238 0.418 10,441,774 0.3068 52.83%
2009-04-30 0 20 0.265 0.245 0.275 2,312,250 0.252 0.233 0.261 0.238 0.309 8,937,165 0.2587 -10.17%
2009-03-31 0 22 0.295 0.201 0.370 211,950 0.280 0.191 0.352 0.280 0.361 597,635 0.3546 -18.06%
2009-02-27 0 20 0.360 0.200 0.380 350,440 0.342 0.190 0.361 0.266 0.399 986,939 0.3551 -7.69%
2009-01-30 0 18 0.390 0.290 0.390 949,700 0.371 0.276 0.371 0.295 0.399 2,948,191 0.3221 8.33%
2008-12-31 0 21 0.360 0.360 0.380 749,370 0.342 0.342 0.361 0.333 0.475 1,957,043 0.3829 -44.62%
2008-11-28 0 20 0.650 0.280 - 453,400 0.618 0.266 - 0.618 0.665 721,791 0.6282 12.07%
2008-10-31 0 21 0.580 0.250 0.580 77,760 0.551 0.238 0.551 0.352 0.665 155,722 0.4994 -25.64%
2008-09-30 0 21 0.780 0.560 0.780 9,800 0.741 0.532 0.741 0.760 0.808 12,626 0.7762 -2.50%
2008-08-29 0 19 0.800 0.630 0.800 8,300 0.760 0.599 0.760 0.789 0.789 10,522 0.7888 -8.05%
2008-07-31 0 22 0.870 0.700 0.870 3,560 0.827 0.665 0.827 0.836 0.855 4,209 0.8459 4.82%
2008-06-30 0 20 0.830 0.750 0.830 217,840 0.789 0.713 0.789 0.779 1.066 251,335 0.8667 -21.18%
2008-05-30 0 20 1.080 0.890 1.080 236,680 1.001 0.825 1.001 0.806 1.066 267,630 0.8844 -0.92%
2008-04-30 0 21 1.090 0.690 1.120 84,700 1.010 0.639 1.038 0.862 1.066 92,807 0.9126 21.11%
2008-03-31 0 19 0.900 0.800 1.090 175,780 0.834 0.741 1.010 0.760 1.066 196,406 0.8950 -11.76%
2008-02-29 0 19 1.020 0.900 1.020 287,600 0.945 0.834 0.945 0.741 1.038 302,163 0.9518 2.00%
2008-01-31 0 22 1.000 0.800 1.000 368,540 0.927 0.741 0.927 0.741 1.010 429,503 0.8581 -10.71%
2007-12-31 0 19 1.120 0.890 1.120 2,766,680 1.038 0.825 1.038 0.964 1.038 2,803,639 0.9868 1.82%
2007-11-30 0 22 1.100 0.900 1.100 2,213,520 1.019 0.834 1.019 0.815 1.168 2,162,622 1.0235 -7.56%
2007-10-31 0 21 1.190 1.000 1.190 1,663,760 1.103 0.927 1.103 0.964 1.288 1,480,598 1.1237 -8.46%
2007-09-28 0 19 1.300 1.190 1.300 3,643,520 1.205 1.103 1.205 1.093 1.529 2,948,245 1.2358 -7.14%
2007-08-31 0 23 1.400 1.300 - 4,069,060 1.297 1.205 - 0.945 1.575 3,099,327 1.3129 -17.65%
2007-07-31 0 21 1.700 1.610 1.700 13,079,760 1.575 1.492 1.575 0.649 1.761 10,016,696 1.3058 70.00%
2007-06-29 0 20 1.000 0.850 1.000 2,311,020 0.927 0.788 0.927 0.760 1.371 2,232,541 1.0352 20.70%
2007-05-31 0 21 0.850 0.840 0.900 86,580 0.768 0.759 0.813 0.705 0.813 115,141 0.7519 -5.56%
2007-04-30 0 18 0.900 0.850 0.900 154,540 0.813 0.768 0.813 0.768 0.903 181,568 0.8511 -4.26%
2007-03-30 0 22 0.940 - 0.940 315,800 0.849 - 0.849 0.542 0.903 378,636 0.8340 2.17%
2007-02-28 0 18 0.920 0.820 0.920 82,280 0.831 0.741 0.831 0.768 0.903 99,641 0.8258 2.22%
2007-01-31 0 22 0.900 0.670 0.900 574,200 0.813 0.605 0.813 0.777 0.903 681,987 0.8420 -5.26%
2006-12-29 0 19 0.950 0.800 1.000 300,480 0.858 0.723 0.903 0.587 0.858 447,277 0.6718 35.71%
2006-11-30 0 22 0.700 0.700 0.720 103,320 0.632 0.632 0.650 0.632 0.741 161,640 0.6392 -10.26%
2006-10-31 0 20 0.780 0.750 0.780 488,540 0.705 0.677 0.705 0.614 0.750 724,058 0.6747 11.43%
2006-09-29 0 21 0.700 0.650 0.700 428,080 0.632 0.587 0.632 0.542 0.795 650,988 0.6576 -6.67%
2006-08-31 0 23 0.750 0.690 0.750 261,900 0.677 0.623 0.677 0.614 0.813 387,493 0.6759 -14.77%
2006-07-31 0 19 0.880 0.850 0.880 4,362,500 0.795 0.768 0.795 0.741 0.976 4,824,838 0.9042

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top