Greentown China Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03900  2006-07-13    
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 8.260 8.240 8.260 1,136,570,308 8.260 8.240 8.260 8.200 9.220 132,597,526 8.5716 -6.98%
2025-11-28 0 20 8.880 8.870 8.880 1,679,726,672 8.880 8.870 8.880 8.120 9.450 190,361,727 8.8239 6.99%
2025-10-31 0 20 8.300 8.300 8.310 1,669,848,016 8.300 8.300 8.310 8.200 9.500 188,972,016 8.8365 -12.63%
2025-09-30 0 22 9.500 9.490 9.500 2,491,272,433 9.500 9.490 9.500 9.150 10.10 259,892,456 9.5858 -2.66%
2025-08-29 0 21 9.760 9.750 9.760 3,377,963,443 9.760 9.750 9.760 9.500 11.59 326,190,289 10.356 -1.11%
2025-07-31 0 22 9.870 9.870 9.880 2,579,494,938 9.870 9.870 9.880 9.260 11.12 253,986,793 10.156 4.44%
2025-06-30 0 21 9.450 9.440 9.450 2,584,990,216 9.450 9.440 9.450 8.670 10.05 275,233,621 9.3920 2.70%
2025-05-30 0 20 9.520 9.520 9.530 2,047,010,423 9.202 9.202 9.211 8.718 10.07 221,174,500 9.2552 -4.03%
2025-04-30 0 19 9.920 9.910 9.920 4,468,460,079 9.588 9.579 9.588 8.921 11.27 446,546,786 10.007 -9.82%
2025-03-31 3 21 11.00 11.00 11.02 5,509,193,827 10.63 10.63 10.65 10.11 13.32 473,349,153 11.639 -4.35%
2025-02-28 0 20 11.50 11.50 11.52 3,490,912,141 11.12 11.12 11.13 7.771 12.08 355,542,437 9.8186 33.88%
2025-01-28 0 19 8.590 8.590 8.600 1,441,080,333 8.303 8.303 8.312 7.993 9.395 168,036,143 8.5760 -7.24%
2024-12-31 0 20 9.260 9.260 9.290 1,495,150,379 8.950 8.950 8.979 8.689 10.65 160,556,198 9.3123 -2.73%
2024-11-29 0 21 9.520 9.510 9.520 2,663,770,781 9.202 9.192 9.202 8.593 10.63 275,193,234 9.6796 -7.75%
2024-10-31 0 21 10.32 10.32 10.34 5,175,892,277 9.975 9.975 9.994 7.694 11.33 560,049,380 9.2418 12.66%
2024-09-30 0 19 9.160 9.150 9.160 2,855,192,254 8.854 8.844 8.854 5.364 9.898 389,935,332 7.3222 48.22%
2024-08-30 0 22 6.180 6.180 6.190 957,611,478 5.973 5.973 5.983 5.258 6.418 166,385,057 5.7554 4.57%
2024-07-31 0 22 5.910 5.910 5.920 820,776,592 5.712 5.712 5.722 5.442 6.553 135,972,769 6.0363 -3.75%
2024-06-28 0 19 6.140 6.130 6.140 1,334,251,380 5.935 5.925 5.935 5.867 7.661 194,967,275 6.8435 -13.91%
2024-05-31 0 21 7.630 7.620 7.630 3,084,037,418 6.893 6.884 6.893 6.144 8.484 416,890,603 7.3977 10.42%
2024-04-30 0 20 6.910 6.880 6.910 1,703,673,398 6.243 6.216 6.243 4.463 6.279 321,652,614 5.2966 10.74%
2024-03-28 0 20 6.240 6.240 6.250 1,294,703,358 5.638 5.638 5.647 5.321 6.351 225,375,278 5.7447 -0.79%
2024-02-29 0 19 6.290 6.290 6.300 1,567,429,688 5.683 5.683 5.692 4.897 6.044 279,007,636 5.6179 7.34%
2024-01-31 0 22 5.860 5.850 5.860 1,240,943,835 5.294 5.285 5.294 4.906 7.291 211,761,086 5.8601 -26.29%
2023-12-29 0 19 7.950 7.910 7.950 1,216,981,003 7.183 7.146 7.183 6.324 7.625 177,376,954 6.8610 -4.33%
2023-11-30 0 22 8.310 8.300 8.310 1,740,628,711 7.508 7.499 7.508 6.740 7.996 235,416,251 7.3938 9.49%
2023-10-31 0 20 7.590 7.580 7.590 634,377,398 6.857 6.848 6.857 6.704 7.499 89,985,841 7.0497 -6.64%
2023-09-29 0 19 8.130 8.120 8.130 1,487,911,243 7.345 7.336 7.345 7.128 9.595 178,126,349 8.3531 -12.77%
2023-08-31 0 23 9.320 9.300 9.320 1,573,565,254 8.420 8.402 8.420 6.406 8.691 206,287,326 7.6280 4.72%
2023-07-31 0 20 8.900 8.890 8.900 1,009,601,996 8.041 8.032 8.041 6.487 8.502 139,237,928 7.2509 13.38%
2023-06-30 0 21 7.850 7.820 7.850 1,135,269,443 7.092 7.065 7.092 6.091 7.366 165,157,990 6.8738 14.23%
2023-05-31 0 21 7.350 7.340 7.350 1,478,208,626 6.209 6.200 6.209 6.031 8.599 204,263,778 7.2368 -21.81%
2023-04-28 0 17 9.400 9.400 9.410 1,109,814,979 7.940 7.940 7.949 7.890 9.410 128,242,495 8.6540 -7.66%
2023-03-31 0 23 10.18 10.18 10.20 1,721,443,757 8.599 8.599 8.616 7.856 9.968 197,195,452 8.7296 -5.04%
2023-02-28 0 20 10.72 10.72 10.74 1,224,642,050 9.056 9.056 9.072 8.718 10.24 129,159,311 9.4816 -7.11%
2023-01-31 0 18 11.54 11.54 11.56 1,860,033,271 9.748 9.748 9.765 9.005 11.27 180,345,919 10.314 1.23%
2022-12-30 0 20 11.40 11.40 11.44 2,751,864,617 9.630 9.630 9.664 9.174 12.18 253,763,674 10.844 -14.03%
2022-11-30 0 22 13.26 13.22 13.26 5,042,884,139 11.20 11.17 11.20 5.736 11.61 565,477,883 8.9179 77.51%
2022-10-31 0 20 7.470 7.470 7.480 4,284,609,262 6.310 6.310 6.319 5.972 13.62 439,792,594 9.7423 -49.39%
2022-09-30 0 21 14.76 14.74 14.76 5,455,321,829 12.47 12.45 12.47 11.78 15.63 397,349,812 13.729 -0.81%
2022-08-31 0 23 14.88 14.86 14.88 2,184,611,345 12.57 12.55 12.57 11.57 13.33 173,817,900 12.568 -4.00%
2022-07-29 0 20 15.50 15.50 15.54 2,231,969,519 13.09 13.09 13.13 12.64 14.75 162,431,570 13.741 -4.67%
2022-06-30 0 21 16.26 16.26 16.32 2,330,641,693 13.74 13.74 13.79 10.18 13.94 195,835,732 11.901 23.97%
2022-05-31 0 20 13.60 13.58 13.60 1,399,217,841 11.08 11.06 11.08 9.874 11.81 130,220,144 10.745 -2.58%
2022-04-29 0 18 13.96 13.90 13.96 2,784,167,779 11.37 11.32 11.37 10.43 13.85 228,605,497 12.179 -2.51%
2022-03-31 0 23 14.32 14.32 14.34 3,324,439,806 11.67 11.67 11.68 7.015 11.99 341,767,868 9.7272 22.18%
2022-02-28 0 17 11.72 11.70 11.72 1,161,437,248 9.548 9.532 9.548 9.418 11.10 113,816,074 10.205 -8.72%
2022-01-31 0 21 12.84 12.84 12.96 1,620,041,151 10.46 10.46 10.56 9.679 11.44 152,040,911 10.655 2.23%
2021-12-31 0 22 12.56 12.50 12.56 1,962,360,018 10.23 10.18 10.23 9.369 10.84 195,370,287 10.044 8.65%
2021-11-30 0 22 11.56 11.54 11.56 1,692,108,388 9.418 9.402 9.418 7.894 9.874 188,791,922 8.9628 7.43%
2021-10-29 0 18 10.76 10.74 10.76 1,693,072,410 8.766 8.750 8.766 8.636 10.67 180,871,745 9.3606 -8.66%
2021-09-30 0 21 11.78 11.72 11.78 2,576,286,766 9.597 9.548 9.597 7.601 10.87 278,376,527 9.2547 -1.34%
2021-08-31 0 22 11.94 11.94 11.96 1,491,481,878 9.727 9.727 9.744 6.648 9.841 180,383,892 8.2684 39.49%
2021-07-30 0 21 8.560 8.560 8.570 2,613,299,823 6.974 6.974 6.982 6.884 10.27 296,147,827 8.8243 -28.43%
2021-06-30 0 21 11.96 11.90 11.96 1,613,251,473 9.744 9.695 9.744 6.299 10.09 204,067,425 7.9055 41.09%
2021-05-31 0 20 8.870 8.840 8.870 817,171,537 6.906 6.883 6.906 6.781 7.521 116,000,496 7.0446 -5.24%
2021-04-30 0 19 9.360 9.350 9.360 912,125,704 7.288 7.280 7.288 7.241 8.191 120,304,021 7.5818 -6.77%
2021-03-31 0 23 10.04 10.00 10.04 1,598,835,881 7.817 7.786 7.817 7.381 9.608 192,538,764 8.3040 -13.15%
2021-02-26 0 18 11.56 11.52 11.56 972,378,511 9.000 8.969 9.000 7.770 9.000 116,166,287 8.3706 13.33%
2021-01-29 0 20 10.20 10.20 10.30 1,590,718,190 7.942 7.942 8.019 7.817 9.950 179,867,694 8.8438 -10.05%
2020-12-31 0 22 11.34 11.30 11.34 1,313,791,644 8.829 8.798 8.829 8.284 10.34 143,721,375 9.1412 1.07%
2020-11-30 0 21 11.22 11.20 11.22 2,596,428,081 8.736 8.720 8.736 8.658 10.96 280,624,617 9.2523 -10.53%
2020-10-30 0 18 12.54 12.54 12.56 2,555,610,261 9.763 9.763 9.779 9.109 12.22 235,346,639 10.859 4.15%
2020-09-30 0 22 12.04 12.02 12.04 1,557,282,554 9.374 9.359 9.374 7.864 9.390 180,256,919 8.6392 18.04%
2020-08-31 0 21 10.20 10.20 10.24 1,641,947,887 7.942 7.942 7.973 6.836 8.455 219,742,680 7.4721 12.96%
2020-07-31 0 22 9.030 9.030 9.040 1,800,648,457 7.031 7.031 7.038 6.400 7.591 256,916,172 7.0087 16.67%
2020-06-30 0 21 7.740 7.740 7.750 1,001,952,583 6.026 6.026 6.034 5.836 6.734 159,826,987 6.2690 4.32%
2020-05-29 0 20 7.720 7.700 7.720 678,330,535 5.777 5.762 5.777 5.373 6.233 114,436,227 5.9276 -7.99%
2020-04-29 0 19 8.390 8.380 8.390 1,205,718,522 6.278 6.270 6.278 5.238 6.338 213,641,382 5.6437 19.01%
2020-03-31 0 22 7.050 7.040 7.050 3,391,160,971 5.275 5.268 5.275 4.826 8.710 560,943,022 6.0455 -31.29%
2020-02-28 0 20 10.26 10.24 10.26 1,507,650,148 7.677 7.662 7.677 6.660 7.976 205,676,949 7.3302 10.09%
2020-01-31 0 20 9.320 9.320 9.330 1,913,773,803 6.974 6.974 6.981 6.869 8.635 241,738,533 7.9167 -2.61%
2019-12-31 0 20 9.570 9.550 9.570 884,638,021 7.161 7.146 7.161 5.836 7.183 136,888,049 6.4625 18.73%
2019-11-29 0 21 8.060 8.040 8.060 848,753,964 6.031 6.016 6.031 5.477 6.413 140,056,422 6.0601 11.17%
2019-10-31 0 21 7.250 7.240 7.250 742,436,302 5.425 5.417 5.425 4.737 5.739 138,382,527 5.3651 14.17%
2019-09-30 0 21 6.350 6.340 6.350 459,571,905 4.751 4.744 4.751 4.497 5.028 96,308,624 4.7719 -1.85%
2019-08-30 0 22 6.470 6.460 6.470 1,378,644,877 4.841 4.834 4.841 4.115 5.560 287,727,537 4.7915 9.11%
2019-07-31 0 22 5.930 5.910 5.940 607,812,696 4.437 4.422 4.445 4.205 4.737 136,765,898 4.4442 6.65%
2019-06-28 0 19 5.560 5.560 5.580 473,487,826 4.160 4.160 4.175 3.676 4.235 120,265,511 3.9370 12.10%
2019-05-31 0 21 5.210 5.200 5.210 1,368,039,275 3.711 3.704 3.711 3.512 4.972 353,592,269 3.8690 -26.62%
2019-04-30 0 19 7.100 7.080 7.100 638,137,357 5.058 5.043 5.058 4.915 6.048 113,118,389 5.6413 -9.44%
2019-03-29 0 21 7.840 7.800 7.840 1,237,907,120 5.585 5.556 5.585 4.182 5.663 259,481,380 4.7707 17.54%
2019-02-28 0 17 6.670 6.660 6.670 529,271,467 4.751 4.744 4.751 4.709 5.079 109,193,537 4.8471 -4.44%
2019-01-31 0 22 6.980 6.960 6.980 550,755,300 4.972 4.958 4.972 3.918 4.994 125,111,643 4.4021 18.71%
2018-12-31 0 19 5.880 5.860 5.880 615,242,881 4.189 4.174 4.189 3.704 4.666 147,860,151 4.1610 -7.84%
2018-11-30 0 22 6.380 6.370 6.380 818,243,943 4.545 4.538 4.545 3.904 4.545 193,562,719 4.2273 17.28%
2018-10-31 0 21 5.440 5.430 5.440 1,213,297,098 3.875 3.868 3.875 3.562 5.250 303,157,740 4.0022 -25.58%
2018-09-28 0 19 7.310 7.300 7.310 892,087,091 5.207 5.200 5.207 5.022 5.877 163,210,408 5.4659 -7.47%
2018-08-31 0 23 7.900 7.900 7.910 1,755,117,806 5.628 5.628 5.635 5.535 6.596 304,866,476 5.7570 -14.50%
2018-07-31 0 21 9.240 9.230 9.240 661,408,782 6.582 6.575 6.582 6.468 7.423 94,820,648 6.9754 -12.17%
2018-06-29 0 20 10.52 10.50 10.52 1,162,951,015 7.494 7.480 7.494 7.002 8.876 141,844,630 8.1988 -8.84%
2018-05-31 0 21 11.80 11.74 11.80 1,986,008,368 8.221 8.179 8.221 7.232 8.625 245,631,062 8.0853 13.03%
2018-04-30 0 19 10.44 10.42 10.44 1,032,021,268 7.274 7.260 7.274 6.967 8.221 136,670,986 7.5511 -1.69%
2018-03-29 0 21 10.62 10.62 10.64 1,143,374,717 7.399 7.399 7.413 7.301 9.113 138,062,008 8.2816 -9.69%
2018-02-28 0 18 11.76 11.76 11.80 1,775,256,437 8.193 8.193 8.221 6.897 9.796 213,577,070 8.3120 -13.78%
2018-01-31 0 22 13.64 13.58 13.64 3,552,705,447 9.503 9.461 9.503 6.967 9.684 413,325,785 8.5954 35.59%
2017-12-29 0 19 10.06 10.04 10.06 907,564,354 7.009 6.995 7.009 5.852 7.301 143,505,330 6.3243 12.53%
2017-11-30 0 22 8.940 8.920 8.940 942,581,831 6.229 6.215 6.229 6.061 7.023 145,361,132 6.4844 -8.21%
2017-10-31 0 20 9.740 9.740 9.750 1,079,498,380 6.786 6.786 6.793 6.528 7.301 155,894,638 6.9245 3.62%
2017-09-29 0 21 9.400 9.360 9.400 2,162,353,587 6.549 6.521 6.549 6.249 7.845 313,066,094 6.9070 -1.05%
2017-08-31 0 22 9.500 9.490 9.510 1,820,997,076 6.619 6.612 6.626 6.347 7.873 260,530,257 6.9896 -5.38%
2017-07-31 0 21 10.04 10.04 10.06 2,137,228,190 6.995 6.995 7.009 6.096 7.469 305,575,493 6.9941 16.74%
2017-06-30 0 22 8.600 8.560 8.600 915,393,120 5.992 5.964 5.992 5.521 6.145 156,658,933 5.8432 6.67%
2017-05-31 0 20 8.200 8.190 8.200 630,553,596 5.617 5.610 5.617 4.672 5.782 122,441,150 5.1499 9.63%
2017-04-28 0 17 7.480 7.460 7.480 649,153,026 5.124 5.110 5.124 5.014 5.405 125,655,706 5.1661 1.08%
2017-03-31 0 23 7.400 7.380 7.400 1,663,898,486 5.069 5.055 5.069 4.692 6.213 305,873,655 5.4398 4.37%
2017-02-28 0 20 7.090 7.020 7.090 519,318,242 4.857 4.809 4.857 4.302 4.987 110,147,707 4.7147 10.61%
2017-01-27 0 19 6.410 6.410 6.440 332,288,445 4.391 4.391 4.412 4.151 4.473 77,106,760 4.3095 2.07%
2016-12-30 0 20 6.280 6.270 6.280 166,254,942 4.302 4.295 4.302 4.192 4.617 37,945,815 4.3814 -1.57%
2016-11-30 0 22 6.380 6.380 6.400 199,612,766 4.370 4.370 4.384 4.206 4.576 45,729,163 4.3651 0.63%
2016-10-31 0 19 6.340 6.270 6.340 438,782,357 4.343 4.295 4.343 4.185 4.658 99,122,934 4.4266 -2.91%
2016-09-30 0 21 6.530 6.530 6.560 857,533,467 4.473 4.473 4.494 4.302 4.946 184,351,591 4.6516 3.00%
2016-08-31 0 22 6.340 6.310 6.340 481,069,493 4.343 4.322 4.343 3.802 4.521 115,175,802 4.1768 12.81%
2016-07-29 0 20 5.620 5.610 5.620 294,572,364 3.850 3.843 3.850 3.692 4.076 75,387,842 3.9074 3.50%
2016-06-30 0 21 5.430 5.420 5.430 238,488,183 3.720 3.713 3.720 3.425 3.870 65,624,203 3.6341 -0.37%
2016-05-31 0 21 5.450 5.410 5.450 301,514,185 3.733 3.706 3.733 3.466 4.048 81,379,276 3.7050 -5.87%
2016-04-29 0 20 5.790 5.780 5.790 468,852,218 3.966 3.959 3.966 3.843 4.350 115,587,814 4.0562 -5.24%
2016-03-31 0 21 6.110 6.110 6.120 640,370,503 4.185 4.185 4.192 4.165 5.302 135,459,349 4.7274 -1.77%
2016-02-29 0 18 6.220 6.200 6.230 372,874,053 4.261 4.247 4.268 3.809 4.658 88,871,787 4.1956 6.51%
2016-01-29 0 20 5.840 5.800 5.810 776,511,615 4.000 3.973 3.980 3.658 5.295 183,075,314 4.2415 -24.16%
2015-12-31 0 22 7.700 7.670 7.700 816,390,238 5.275 5.254 5.275 4.946 6.021 146,921,994 5.5566 -1.66%
2015-11-30 0 21 7.830 7.790 7.810 726,015,620 5.364 5.336 5.350 4.446 5.549 144,425,420 5.0269 14.98%
2015-10-30 0 20 6.810 6.780 6.830 617,579,660 4.665 4.644 4.679 3.898 4.980 138,039,384 4.4739 22.70%
2015-09-30 0 20 5.550 5.560 5.570 555,402,195 3.802 3.809 3.816 3.535 4.233 142,199,939 3.9058 -7.65%
2015-08-31 0 21 6.010 6.000 6.050 699,743,694 4.117 4.110 4.144 3.768 5.651 151,780,047 4.6102 -21.44%
2015-07-31 0 22 7.650 7.680 7.710 1,100,168,622 5.240 5.261 5.281 4.590 6.843 194,047,147 5.6696 -22.73%
2015-06-30 0 22 9.900 9.910 9.920 1,166,621,172 6.782 6.789 6.795 6.316 7.932 162,097,895 7.1970 -10.81%
2015-05-29 0 19 11.10 11.16 11.20 2,667,261,209 7.604 7.645 7.672 6.542 7.864 366,780,268 7.2721 15.15%
2015-04-30 0 19 9.640 9.630 9.640 2,562,598,050 6.604 6.597 6.604 4.651 6.679 451,705,459 5.6732 38.51%
2015-03-31 0 22 6.960 6.930 6.950 859,054,000 4.768 4.747 4.761 4.391 4.932 184,654,855 4.6522 1.61%
2015-02-27 0 18 6.850 6.830 6.840 316,870,012 4.692 4.679 4.686 4.487 4.843 68,338,422 4.6368 1.03%
2015-01-30 1 21 6.780 6.840 6.900 918,780,176 4.644 4.686 4.727 4.542 5.624 180,542,957 5.0890 -11.95%
2014-12-31 2 21 7.700 7.700 7.710 1,997,945,530 5.275 5.275 5.281 4.281 5.973 386,032,759 5.1756 -1.66%
2014-11-28 0 20 7.830 7.800 7.830 1,194,832,694 5.364 5.343 5.364 4.809 6.062 220,834,786 5.4105 -2.97%
2014-10-31 0 21 8.070 8.070 8.080 773,117,481 5.528 5.528 5.535 5.069 5.583 144,590,257 5.3470 11.00%
2014-09-30 0 21 7.270 7.270 7.280 1,115,540,210 4.980 4.980 4.987 4.809 6.275 200,558,494 5.5622 -10.91%
2014-08-29 0 21 8.160 8.160 8.170 1,654,031,838 5.590 5.590 5.597 5.234 6.775 285,059,204 5.8024 -18.32%
2014-07-31 0 22 9.990 9.990 10.00 2,306,201,449 6.843 6.843 6.850 4.857 6.850 383,209,319 6.0181 38.75%
2014-06-30 0 20 7.740 7.730 7.740 838,134,954 4.932 4.926 4.932 4.550 5.015 172,999,057 4.8447 2.11%
2014-05-30 1 20 7.580 7.580 7.650 2,274,643,220 4.830 4.830 4.875 4.301 5.506 453,055,005 5.0207 -2.82%
2014-04-30 0 20 7.800 7.800 7.840 1,302,115,028 4.970 4.970 4.996 4.868 6.258 231,834,725 5.6166 -6.92%
2014-03-31 0 21 8.380 8.410 8.420 1,161,516,307 5.340 5.359 5.365 4.926 6.474 215,050,956 5.4011 -17.52%
2014-02-28 0 19 10.16 10.12 10.16 669,614,685 6.474 6.449 6.474 6.296 7.647 96,385,419 6.9473 -8.80%
2014-01-30 0 21 11.14 11.10 11.12 860,527,595 7.099 7.073 7.086 6.704 7.927 119,296,172 7.2134 -5.91%
2013-12-31 0 20 11.84 11.84 11.90 615,623,503 7.545 7.545 7.583 7.417 8.539 78,810,622 7.8114 -12.04%
2013-11-29 0 21 13.46 13.36 13.46 729,581,858 8.577 8.513 8.577 8.297 9.635 82,063,677 8.8904 -10.62%
2013-10-31 0 21 15.06 15.00 15.06 1,010,984,706 9.597 9.558 9.597 9.151 10.17 104,749,845 9.6514 3.29%
2013-09-30 0 20 14.58 14.54 14.58 850,819,713 9.291 9.265 9.291 8.959 10.07 89,652,355 9.4902 0.69%
2013-08-30 0 21 14.48 14.44 14.52 1,135,957,714 9.227 9.202 9.253 9.112 10.68 115,214,532 9.8595 -5.97%
2013-07-31 0 22 15.40 15.46 15.52 1,009,081,611 9.813 9.851 9.890 7.137 9.979 117,795,835 8.5664 21.45%
2013-06-28 0 19 12.68 12.66 12.70 1,000,303,421 8.080 8.067 8.093 6.366 8.648 130,247,810 7.6800 -3.32%
2013-05-31 0 21 13.82 13.82 13.88 956,635,788 8.358 8.358 8.394 8.176 9.737 106,123,741 9.0143 -8.36%
2013-04-30 0 20 15.08 15.00 15.08 1,500,934,111 9.120 9.071 9.120 8.188 9.483 169,148,151 8.8735 3.29%
2013-03-28 0 20 14.60 14.54 14.62 1,784,094,990 8.829 8.793 8.842 6.725 9.011 224,562,222 7.9448 -3.05%
2013-02-28 0 17 15.06 14.92 14.96 1,759,144,414 9.108 9.023 9.047 8.624 9.773 192,594,300 9.1339 -5.64%
2013-01-31 0 22 15.96 16.00 16.02 2,068,265,135 9.652 9.676 9.688 8.394 10.28 216,429,699 9.5563 12.39%
2012-12-31 0 19 14.20 14.10 14.20 1,111,586,873 8.588 8.527 8.588 7.330 8.636 141,614,129 7.8494 16.78%
2012-11-30 0 22 12.16 12.12 12.28 1,752,504,458 7.354 7.330 7.426 5.630 7.451 282,402,257 6.2057 27.33%
2012-10-31 0 20 9.550 9.480 9.560 251,232,750 5.775 5.733 5.781 4.941 5.830 46,222,881 5.4352 13.42%
2012-09-28 0 20 8.420 8.360 8.450 251,441,598 5.092 5.056 5.110 4.808 5.540 49,072,314 5.1239 3.69%
2012-08-31 0 23 8.120 8.100 8.180 205,861,320 4.911 4.899 4.947 4.651 5.370 41,372,290 4.9758 -0.85%
2012-07-31 0 21 8.190 8.190 8.240 577,660,842 4.953 4.953 4.983 4.717 5.842 110,439,563 5.2306 1.61%
2012-06-29 2 21 8.060 7.990 8.050 1,175,064,221 4.874 4.832 4.868 2.758 5.286 285,238,093 4.1196 65.50%
2012-05-31 0 22 4.870 4.860 4.870 150,669,618 2.945 2.939 2.945 2.776 3.405 48,631,931 3.0982 -9.98%
2012-04-30 0 18 5.410 5.360 5.410 128,287,176 3.272 3.241 3.272 2.975 3.508 38,585,722 3.3247 10.41%
2012-03-30 0 22 4.900 4.900 4.980 289,891,775 2.963 2.963 3.012 2.854 3.780 85,086,991 3.4070 -16.95%
2012-02-29 0 21 5.900 5.850 5.880 646,410,449 3.568 3.538 3.556 2.010 3.834 218,107,428 2.9637 71.49%
2012-01-31 0 18 3.510 3.480 3.520 147,544,437 2.081 2.063 2.087 1.790 2.181 74,747,292 1.9739 4.15%
2011-12-30 0 20 3.370 3.340 3.370 259,764,522 1.998 1.980 1.998 1.956 2.318 120,733,322 2.1516 -1.46%
2011-11-30 0 22 3.420 3.420 3.440 365,597,914 2.027 2.027 2.039 1.962 3.005 159,113,920 2.2977 -32.14%
2011-10-31 0 20 5.040 5.020 5.070 227,277,589 2.988 2.976 3.005 1.867 3.035 92,313,199 2.4620 36.22%
2011-09-30 0 20 3.700 3.630 3.700 150,388,689 2.193 2.152 2.193 1.980 3.557 51,943,353 2.8952 -36.75%
2011-08-31 0 23 5.850 5.810 5.870 141,938,447 3.468 3.444 3.480 3.367 4.149 39,396,397 3.6028 -16.19%
2011-07-29 0 20 6.980 6.980 7.000 210,427,148 4.138 4.138 4.149 3.948 4.582 49,768,780 4.2281 -6.43%
2011-06-30 0 21 7.460 7.440 7.500 182,416,392 4.422 4.410 4.446 4.161 4.683 41,012,115 4.4479 -2.66%
2011-05-31 0 20 8.100 8.050 8.140 220,113,602 4.543 4.515 4.566 4.347 4.756 48,513,899 4.5371 4.11%
2011-04-29 0 18 7.780 7.750 7.860 206,813,371 4.364 4.347 4.409 4.330 4.840 44,718,895 4.6247 -4.89%
2011-03-31 0 23 8.180 8.150 8.200 158,622,583 4.588 4.571 4.599 3.926 4.622 36,166,657 4.3859 5.01%
2011-02-28 0 18 7.790 7.710 7.810 156,860,237 4.369 4.324 4.381 4.263 5.272 33,014,832 4.7512 -12.67%
2011-01-31 0 21 8.920 8.910 8.990 266,801,536 5.003 4.998 5.042 4.756 5.699 50,282,749 5.3060 3.72%
2010-12-31 0 22 8.600 8.440 8.620 184,461,957 4.824 4.734 4.835 4.644 5.082 37,911,033 4.8657 1.78%
2010-11-30 0 22 8.450 8.440 8.470 344,848,326 4.740 4.734 4.751 4.661 5.368 69,283,734 4.9773 -5.90%
2010-10-29 0 20 8.980 8.930 8.980 314,366,159 5.037 5.009 5.037 4.627 5.244 63,681,475 4.9365 6.40%
2010-09-30 0 21 8.440 8.440 8.450 408,428,633 4.734 4.734 4.740 4.535 4.955 85,357,994 4.7849 2.52%
2010-08-31 0 22 8.340 8.310 8.370 627,473,191 4.618 4.601 4.634 4.402 5.581 130,842,401 4.7956 -13.66%
2010-07-30 0 21 9.660 9.650 9.720 312,856,372 5.349 5.343 5.382 4.540 5.421 61,968,620 5.0486 15.83%
2010-06-30 0 21 8.340 8.380 8.390 193,692,009 4.618 4.640 4.645 4.391 5.094 40,621,021 4.7683 -1.42%
2010-05-31 0 20 8.460 8.430 8.460 782,582,307 4.684 4.668 4.684 3.917 4.900 177,320,180 4.4134 3.52%
2010-04-30 0 19 8.420 8.420 8.450 1,135,122,977 4.525 4.525 4.541 4.283 6.277 221,812,343 5.1175 -23.03%
2010-03-31 0 23 10.94 10.92 10.98 594,350,342 5.879 5.868 5.900 5.428 6.072 102,469,657 5.8003 6.21%
2010-02-26 0 18 10.30 10.26 10.28 288,082,287 5.535 5.513 5.524 4.933 6.126 55,384,477 5.2015 10.75%
2010-01-29 0 20 9.300 9.320 9.370 951,866,724 4.998 5.008 5.035 4.686 6.545 162,029,656 5.8746 -23.52%
2009-12-31 0 22 12.16 12.10 12.12 1,635,994,584 6.535 6.502 6.513 6.255 8.061 230,099,477 7.1099 -0.65%
2009-11-30 0 21 12.24 12.42 12.48 1,296,809,780 6.577 6.674 6.706 5.847 6.954 199,290,564 6.5071 7.94%
2009-10-30 0 20 11.34 11.34 11.40 671,332,932 6.094 6.094 6.126 5.435 6.997 105,744,204 6.3486 5.89%
2009-09-30 0 22 10.80 10.80 10.88 1,247,109,310 5.755 5.755 5.798 4.929 6.959 198,098,943 6.2954 16.76%
2009-08-31 0 21 9.250 9.200 9.350 1,297,245,188 4.929 4.902 4.982 4.892 7.354 217,653,944 5.9601 -22.79%
2009-07-31 0 22 11.98 11.96 12.00 2,053,632,717 6.384 6.373 6.395 5.691 6.981 327,690,385 6.2670 6.68%
2009-06-30 0 22 11.44 11.42 11.66 1,624,576,593 5.984 5.974 6.099 4.394 6.309 289,207,125 5.6173 36.19%
2009-05-29 2 19 8.400 8.380 8.400 942,189,958 4.394 4.384 4.394 2.291 4.582 255,952,542 3.6811 94.90%
2009-04-30 2 20 4.310 4.300 4.340 436,810,097 2.255 2.249 2.270 1.831 2.563 200,324,819 2.1805 24.93%
2009-03-31 0 22 3.450 3.400 3.450 183,117,836 1.805 1.779 1.805 1.140 2.014 108,673,864 1.6850 50.00%
2009-02-27 0 20 2.300 2.310 2.410 50,430,090 1.203 1.208 1.261 1.166 1.611 35,138,630 1.4352 -18.15%
2009-01-30 0 18 2.810 2.750 2.810 162,875,384 1.470 1.439 1.470 1.235 1.779 101,340,635 1.6072 -13.27%
2008-12-31 0 21 3.240 3.210 3.240 224,154,012 1.695 1.679 1.695 1.255 2.129 133,603,566 1.6778 29.60%
2008-11-28 0 20 2.500 2.460 2.500 95,252,825 1.308 1.287 1.308 1.046 1.527 74,261,057 1.2827 7.76%
2008-10-31 0 21 2.320 2.320 2.350 210,328,694 1.214 1.214 1.229 0.926 2.119 151,681,132 1.3867 -40.21%
2008-09-30 0 21 3.880 3.880 4.400 332,209,723 2.030 2.030 2.302 1.611 3.112 149,121,391 2.2278 -35.33%
2008-08-29 0 19 6.000 5.980 6.000 209,166,064 3.139 3.128 3.139 2.877 3.557 67,250,831 3.1102 -10.45%
2008-07-31 0 22 6.700 6.700 6.840 345,487,421 3.505 3.505 3.578 2.835 4.070 98,136,124 3.5205 11.11%
2008-06-30 0 20 6.030 6.030 6.060 153,415,910 3.154 3.154 3.170 3.044 4.656 42,756,192 3.5882 -31.63%
2008-05-30 0 20 8.820 8.700 8.820 342,365,470 4.614 4.551 4.614 4.242 5.336 73,741,952 4.6428 0.42%
2008-04-30 0 21 9.100 9.100 9.150 535,171,598 4.594 4.594 4.619 3.458 4.796 135,249,733 3.9569 24.83%
2008-03-31 0 19 7.290 7.280 7.300 504,277,550 3.680 3.675 3.685 2.953 4.786 138,788,483 3.6334 -23.58%
2008-02-29 0 19 9.540 9.460 9.540 436,360,324 4.816 4.776 4.816 4.549 5.291 89,170,890 4.8935 2.80%
2008-01-31 0 22 9.280 9.270 9.300 870,880,293 4.685 4.680 4.695 4.609 6.634 155,451,195 5.6023 -23.81%
2007-12-31 0 19 12.18 12.12 12.18 733,763,299 6.149 6.119 6.149 5.897 7.411 112,952,190 6.4962 -10.18%
2007-11-30 0 22 13.56 13.66 13.72 2,114,965,157 6.846 6.896 6.927 6.210 8.562 284,588,975 7.4316 -17.62%
2007-10-31 0 21 16.46 16.46 16.48 2,748,612,195 8.310 8.310 8.320 8.088 9.744 312,315,499 8.8008 -9.16%
2007-09-28 0 19 18.12 18.10 18.14 2,101,545,687 9.148 9.138 9.158 8.391 9.825 231,067,819 9.0949 7.09%
2007-08-31 0 23 16.92 16.90 16.94 3,141,409,972 8.542 8.532 8.552 6.816 9.734 373,026,410 8.4214 -10.00%
2007-07-31 0 21 18.80 18.60 18.88 1,679,218,658 9.491 9.390 9.532 8.330 9.956 185,249,577 9.0646 10.59%
2007-06-29 0 20 17.00 16.90 17.00 1,283,218,887 8.583 8.532 8.583 7.926 9.188 151,608,764 8.4640 4.94%
2007-05-31 2 21 16.20 16.18 16.20 3,916,644,477 8.179 8.169 8.179 7.230 8.583 485,284,780 8.0708 3.52%
2007-04-30 0 18 16.00 15.80 16.00 745,207,967 7.901 7.802 7.901 6.854 8.345 97,623,652 7.6335 15.11%
2007-03-30 0 22 13.90 13.76 13.90 525,422,945 6.864 6.795 6.864 5.521 6.982 81,830,127 6.4209 20.24%
2007-02-28 0 18 11.56 11.56 11.58 496,949,897 5.708 5.708 5.718 5.382 6.775 81,451,535 6.1012 -6.17%
2007-01-31 0 22 12.32 12.26 12.36 935,251,338 6.084 6.054 6.103 5.777 7.970 135,772,694 6.8884 -14.92%
2006-12-29 0 19 14.48 14.48 14.50 641,739,665 7.150 7.150 7.160 6.508 7.654 91,524,207 7.0117 8.06%
2006-11-30 0 22 13.40 13.36 13.40 647,145,381 6.617 6.597 6.617 5.185 6.617 112,832,493 5.7355 25.47%
2006-10-31 0 20 10.68 10.68 10.70 511,625,150 5.274 5.274 5.284 4.355 5.293 103,700,792 4.9337 2.69%
2006-09-29 0 21 10.40 10.32 10.38 767,344,898 5.135 5.096 5.126 4.503 5.461 152,808,521 5.0216 14.04%
2006-08-31 0 23 9.120 9.110 9.120 486,908,370 4.503 4.498 4.503 4.123 4.755 109,358,046 4.4524 6.67%
2006-07-31 0 13 8.550 8.550 8.560 1,161,547,629 4.222 4.222 4.227 4.148 4.543 269,099,976 4.3164

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top