China BlueChemical Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03983  2006-09-29    
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 2.420 2.390 2.420 118,069,198 2.420 2.390 2.420 2.320 2.640 47,874,507 2.4662 -0.41%
2025-11-28 0 20 2.430 2.430 2.440 312,624,038 2.430 2.430 2.440 2.290 2.700 123,012,823 2.5414 1.25%
2025-10-31 0 20 2.400 2.390 2.400 234,352,038 2.400 2.390 2.400 2.240 2.450 99,173,660 2.3630 0.84%
2025-09-30 0 22 2.380 2.360 2.380 214,119,503 2.380 2.360 2.380 2.310 2.490 89,099,350 2.4032 -2.46%
2025-08-29 0 21 2.440 2.430 2.440 317,304,400 2.440 2.430 2.440 2.110 2.510 137,088,659 2.3146 12.44%
2025-07-31 0 22 2.170 2.170 2.180 211,719,879 2.170 2.170 2.180 2.040 2.300 97,463,650 2.1723 3.33%
2025-06-30 0 21 2.100 2.080 2.100 194,914,286 2.100 2.080 2.100 1.830 2.100 98,758,660 1.9736 10.62%
2025-05-30 0 20 2.030 2.030 2.040 141,859,801 1.898 1.898 1.908 1.749 1.917 77,002,328 1.8423 7.41%
2025-04-30 0 19 1.890 1.890 1.900 219,809,510 1.767 1.767 1.777 1.599 1.814 127,732,195 1.7209 -1.05%
2025-03-31 0 21 1.910 1.910 1.920 328,813,460 1.786 1.786 1.796 1.786 2.039 172,928,280 1.9014 -6.83%
2025-02-28 0 20 2.050 2.050 2.060 250,862,730 1.917 1.917 1.926 1.917 2.113 124,029,857 2.0226 -5.96%
2025-01-28 0 19 2.180 2.170 2.180 135,563,533 2.039 2.029 2.039 1.955 2.113 66,600,487 2.0355 1.40%
2024-12-31 0 20 2.150 2.130 2.150 93,315,360 2.011 1.992 2.011 1.805 2.011 49,037,501 1.9029 7.50%
2024-11-29 0 21 2.000 1.990 2.000 123,998,454 1.870 1.861 1.870 1.796 1.945 66,276,406 1.8709 -0.99%
2024-10-31 0 21 2.020 2.020 2.030 317,648,513 1.889 1.889 1.898 1.889 2.282 153,637,656 2.0675 -4.27%
2024-09-30 0 19 2.110 2.110 2.130 143,928,445 1.973 1.973 1.992 1.683 2.011 78,795,062 1.8266 8.76%
2024-08-30 0 22 1.940 1.940 1.960 108,302,745 1.814 1.814 1.833 1.702 1.861 60,389,862 1.7934 -0.51%
2024-07-31 0 22 1.950 1.950 1.960 247,731,532 1.824 1.824 1.833 1.777 2.291 123,274,007 2.0096 -12.16%
2024-06-28 0 19 2.220 2.220 2.230 188,273,646 2.076 2.076 2.085 2.011 2.177 90,441,519 2.0817 -1.97%
2024-05-31 0 21 2.490 2.490 2.500 331,433,978 2.118 2.118 2.126 2.058 2.322 151,887,457 2.1821 0.00%
2024-04-30 0 20 2.490 2.470 2.490 230,605,706 2.118 2.101 2.118 1.922 2.160 111,712,044 2.0643 10.18%
2024-03-28 0 20 2.260 2.250 2.260 238,557,177 1.922 1.914 1.922 1.888 2.109 120,017,611 1.9877 -3.83%
2024-02-29 0 19 2.350 2.350 2.360 129,713,912 1.999 1.999 2.007 1.726 2.058 68,234,657 1.9010 9.30%
2024-01-31 0 22 2.150 2.130 2.150 178,308,972 1.829 1.812 1.829 1.641 1.905 101,311,333 1.7600 9.14%
2023-12-29 0 19 1.970 1.960 1.970 80,240,841 1.675 1.667 1.675 1.531 1.675 49,936,576 1.6069 8.84%
2023-11-30 0 22 1.810 1.810 1.840 45,520,771 1.539 1.539 1.565 1.539 1.616 29,083,344 1.5652 -1.09%
2023-10-31 0 20 1.830 1.830 1.840 73,189,667 1.556 1.556 1.565 1.539 1.650 45,674,750 1.6024 -5.67%
2023-09-29 0 19 1.940 1.930 1.940 75,578,680 1.650 1.641 1.650 1.599 1.718 45,585,981 1.6579 -0.51%
2023-08-31 0 23 1.950 1.940 1.950 130,056,093 1.658 1.650 1.658 1.497 1.675 81,839,122 1.5892 0.52%
2023-07-31 0 20 1.940 1.940 1.950 92,838,170 1.650 1.650 1.658 1.454 1.692 59,168,071 1.5691 10.23%
2023-06-30 0 21 1.760 1.760 1.770 68,914,061 1.497 1.497 1.505 1.437 1.565 46,071,060 1.4958 2.33%
2023-05-31 0 21 1.720 1.720 1.740 233,736,812 1.463 1.463 1.480 1.454 1.752 144,363,682 1.6191 -7.63%
2023-04-28 0 17 2.070 2.070 2.080 136,708,248 1.584 1.584 1.591 1.500 1.630 87,092,229 1.5697 1.97%
2023-03-31 0 23 2.030 2.020 2.030 196,506,234 1.553 1.545 1.553 1.354 1.591 131,743,718 1.4916 14.69%
2023-02-28 0 20 1.770 1.760 1.770 116,835,890 1.354 1.347 1.354 1.354 1.676 77,126,442 1.5149 -17.67%
2023-01-31 0 18 2.150 2.150 2.160 117,412,983 1.645 1.645 1.653 1.392 1.660 76,823,085 1.5284 16.22%
2022-12-30 0 20 1.850 1.840 1.850 65,387,626 1.415 1.408 1.415 1.354 1.500 46,049,718 1.4199 2.78%
2022-11-30 0 22 1.800 1.800 1.830 72,948,980 1.377 1.377 1.400 1.148 1.415 56,022,192 1.3021 20.00%
2022-10-31 0 20 1.500 1.500 1.510 110,011,250 1.148 1.148 1.155 1.148 1.362 86,851,988 1.2667 -7.98%
2022-09-30 0 21 1.630 1.630 1.640 127,314,596 1.247 1.247 1.255 1.232 1.591 89,787,568 1.4180 -20.49%
2022-08-31 0 23 2.050 2.050 2.060 116,456,695 1.568 1.568 1.576 1.461 1.721 73,186,149 1.5912 -3.30%
2022-07-29 0 20 2.120 2.120 2.130 146,395,424 1.622 1.622 1.630 1.530 1.798 88,778,823 1.6490 -6.19%
2022-06-30 0 21 2.260 2.240 2.260 246,821,474 1.729 1.714 1.729 1.691 2.050 134,914,137 1.8295 -12.35%
2022-05-31 0 20 2.760 2.750 2.760 289,350,475 1.973 1.966 1.973 1.808 2.101 150,122,080 1.9274 1.10%
2022-04-29 0 18 2.730 2.700 2.730 366,419,257 1.951 1.930 1.951 1.766 2.273 179,819,833 2.0377 1.49%
2022-03-31 0 23 2.690 2.680 2.690 847,387,155 1.923 1.916 1.923 1.487 2.173 443,618,177 1.9102 15.45%
2022-02-28 0 17 2.330 2.330 2.340 235,722,103 1.665 1.665 1.673 1.515 1.794 140,768,316 1.6745 9.91%
2022-01-31 0 21 2.120 2.120 2.130 202,204,049 1.515 1.515 1.522 1.501 1.830 121,241,503 1.6678 -2.30%
2021-12-31 0 22 2.170 2.140 2.170 249,831,030 1.551 1.530 1.551 1.401 1.715 162,390,547 1.5385 -8.82%
2021-11-30 0 22 2.380 2.320 2.380 243,035,319 1.701 1.658 1.701 1.608 1.923 140,496,590 1.7298 -8.46%
2021-10-29 0 18 2.600 2.590 2.600 841,222,824 1.858 1.851 1.858 1.808 2.559 393,922,132 2.1355 -9.09%
2021-09-30 0 21 2.860 2.850 2.860 599,051,157 2.044 2.037 2.044 1.658 2.073 321,301,364 1.8645 18.67%
2021-08-31 0 22 2.410 2.390 2.410 575,925,484 1.723 1.708 1.723 1.551 2.144 315,567,100 1.8250 -1.63%
2021-07-30 0 21 2.450 2.440 2.450 646,164,172 1.751 1.744 1.751 1.558 2.166 337,973,611 1.9119 7.93%
2021-06-30 0 21 2.270 2.270 2.280 291,562,605 1.623 1.623 1.630 1.573 1.880 169,550,464 1.7196 -3.13%
2021-05-31 0 20 2.440 2.420 2.440 326,278,947 1.675 1.661 1.675 1.497 1.778 195,395,318 1.6698 10.91%
2021-04-30 0 19 2.200 2.190 2.200 237,274,796 1.510 1.503 1.510 1.284 1.620 157,908,148 1.5026 17.02%
2021-03-31 0 23 1.880 1.880 1.890 688,764,654 1.291 1.291 1.297 1.194 1.579 497,639,142 1.3841 0.00%
2021-02-26 0 18 1.880 1.880 1.890 1,012,426,604 1.291 1.291 1.297 1.071 1.448 776,634,232 1.3036 20.51%
2021-01-29 0 20 1.560 1.560 1.580 792,614,069 1.071 1.071 1.085 0.783 1.284 802,208,138 0.9880 26.83%
2020-12-31 0 22 1.230 1.230 1.240 259,756,937 0.844 0.844 0.851 0.796 0.975 305,159,098 0.8512 -9.56%
2020-11-30 0 21 1.360 1.360 1.370 202,342,672 0.934 0.934 0.940 0.755 1.078 219,221,354 0.9230 23.64%
2020-10-30 0 18 1.100 1.100 1.110 150,952,206 0.755 0.755 0.762 0.748 0.844 190,697,548 0.7916 -1.79%
2020-09-30 0 22 1.120 1.110 1.120 127,374,368 0.769 0.762 0.769 0.741 0.803 165,862,055 0.7680 -1.75%
2020-08-31 0 21 1.140 1.140 1.150 240,709,393 0.783 0.783 0.789 0.783 0.872 295,166,100 0.8155 0.00%
2020-07-31 0 22 1.140 1.140 1.150 192,598,985 0.783 0.783 0.789 0.762 0.879 239,883,963 0.8029 -0.87%
2020-06-30 0 21 1.150 1.150 1.160 133,773,971 0.789 0.789 0.796 0.758 0.934 160,744,838 0.8322 2.36%
2020-05-29 0 20 1.200 1.200 1.210 140,175,846 0.771 0.771 0.778 0.681 0.816 188,048,391 0.7454 3.45%
2020-04-29 0 19 1.160 1.160 1.170 114,653,185 0.746 0.746 0.752 0.707 0.803 153,781,137 0.7456 -3.33%
2020-03-31 0 22 1.200 1.190 1.200 135,960,231 0.771 0.765 0.771 0.649 0.964 172,489,571 0.7882 -18.92%
2020-02-28 0 20 1.480 1.480 1.490 159,514,033 0.951 0.951 0.958 0.945 1.112 152,702,926 1.0446 -10.84%
2020-01-31 0 20 1.660 1.660 1.680 97,348,585 1.067 1.067 1.080 1.054 1.273 84,365,715 1.1539 -13.54%
2019-12-31 0 20 1.920 1.920 1.930 110,639,381 1.234 1.234 1.240 1.131 1.247 93,348,857 1.1852 2.67%
2019-11-29 0 21 1.870 1.870 1.880 107,860,158 1.202 1.202 1.208 1.195 1.356 85,938,430 1.2551 -2.09%
2019-10-31 0 21 1.910 1.900 1.910 139,429,310 1.228 1.221 1.228 1.150 1.324 112,412,862 1.2403 1.06%
2019-09-30 0 21 1.890 1.880 1.890 90,524,408 1.215 1.208 1.215 1.189 1.446 69,143,369 1.3092 -9.13%
2019-08-30 0 22 2.080 2.060 2.080 123,271,316 1.337 1.324 1.337 1.260 1.427 93,493,575 1.3185 -3.70%
2019-07-31 0 22 2.160 2.160 2.170 181,253,767 1.388 1.388 1.395 1.375 1.510 126,004,686 1.4385 1.41%
2019-06-28 0 19 2.130 2.130 2.140 185,206,997 1.369 1.369 1.375 1.343 1.677 129,031,872 1.4354 -16.14%
2019-05-31 0 21 2.710 2.700 2.710 309,436,523 1.632 1.626 1.632 1.566 1.747 190,694,312 1.6227 1.50%
2019-04-30 0 19 2.670 2.660 2.670 229,630,691 1.608 1.602 1.608 1.536 1.789 136,885,619 1.6775 4.71%
2019-03-29 0 21 2.550 2.550 2.560 235,759,788 1.536 1.536 1.542 1.440 1.590 155,357,187 1.5175 2.82%
2019-02-28 0 17 2.480 2.480 2.490 166,688,974 1.494 1.494 1.500 1.494 1.626 106,854,492 1.5600 -2.75%
2019-01-31 0 22 2.550 2.550 2.560 270,083,598 1.536 1.536 1.542 1.361 1.620 182,029,915 1.4837 3.66%
2018-12-31 0 19 2.460 2.460 2.480 170,840,208 1.482 1.482 1.494 1.410 1.723 108,379,441 1.5763 -1.60%
2018-11-30 0 22 2.500 2.490 2.500 209,378,437 1.506 1.500 1.506 1.494 1.747 128,348,140 1.6313 -6.72%
2018-10-31 0 21 2.680 2.680 2.690 420,329,755 1.614 1.614 1.620 1.536 1.988 239,917,374 1.7520 -15.46%
2018-09-28 0 19 3.170 3.160 3.170 430,308,240 1.910 1.903 1.910 1.614 1.928 250,310,109 1.7191 15.69%
2018-08-31 0 23 2.740 2.740 2.760 284,215,865 1.650 1.650 1.663 1.476 1.777 176,126,899 1.6137 -5.84%
2018-07-31 0 21 2.910 2.900 2.910 344,822,781 1.753 1.747 1.753 1.578 1.825 204,273,279 1.6880 0.69%
2018-06-29 0 20 2.890 2.890 2.900 333,761,528 1.741 1.741 1.747 1.422 1.771 203,927,721 1.6367 14.17%
2018-05-31 0 21 2.620 2.620 2.630 202,638,976 1.525 1.525 1.531 1.199 1.525 146,894,141 1.3795 25.96%
2018-04-30 0 19 2.080 2.070 2.080 172,734,591 1.211 1.205 1.211 1.164 1.286 141,956,927 1.2168 -5.45%
2018-03-29 0 21 2.200 2.190 2.200 255,438,468 1.280 1.275 1.280 1.193 1.403 195,586,429 1.3060 -7.17%
2018-02-28 0 18 2.370 2.360 2.370 303,188,662 1.379 1.374 1.379 1.321 1.711 207,874,303 1.4585 -15.96%
2018-01-31 0 22 2.820 2.820 2.840 707,543,796 1.641 1.641 1.653 1.408 1.763 442,799,475 1.5979 14.17%
2017-12-29 0 19 2.470 2.470 2.480 285,762,778 1.438 1.438 1.443 1.228 1.513 205,583,718 1.3900 13.82%
2017-11-30 0 22 2.170 2.150 2.170 354,802,561 1.263 1.251 1.263 1.245 1.467 256,506,687 1.3832 -6.87%
2017-10-31 0 20 2.330 2.330 2.340 376,559,663 1.356 1.356 1.362 1.304 1.560 265,377,485 1.4190 -8.27%
2017-09-29 0 21 2.540 2.530 2.540 372,321,000 1.478 1.472 1.478 1.292 1.502 268,116,138 1.3887 5.39%
2017-08-31 0 22 2.410 2.390 2.410 370,776,896 1.403 1.391 1.403 1.263 1.420 275,946,237 1.3437 9.55%
2017-07-31 0 21 2.200 2.200 2.210 366,191,879 1.280 1.280 1.286 1.077 1.408 294,659,050 1.2428 18.92%
2017-06-30 0 22 1.850 1.830 1.850 119,526,581 1.077 1.065 1.077 1.053 1.164 107,778,393 1.1090 -3.81%
2017-05-31 0 20 1.980 1.980 2.010 210,779,122 1.119 1.119 1.136 1.102 1.272 180,120,919 1.1702 -11.21%
2017-04-28 0 17 2.230 2.190 2.240 235,035,794 1.261 1.238 1.266 1.210 1.430 179,667,447 1.3082 -10.80%
2017-03-31 0 23 2.500 2.490 2.500 369,419,106 1.413 1.408 1.413 1.272 1.555 260,700,222 1.4170 -7.06%
2017-02-28 0 20 2.690 2.690 2.700 577,702,120 1.521 1.521 1.526 1.408 1.617 385,011,240 1.5005 -0.37%
2017-01-27 0 19 2.700 2.690 2.700 443,904,147 1.526 1.521 1.526 1.148 1.555 333,143,368 1.3325 25.58%
2016-12-30 0 20 2.150 2.140 2.150 349,618,806 1.215 1.210 1.215 1.012 1.266 309,741,606 1.1287 20.79%
2016-11-30 0 22 1.780 1.780 1.800 267,193,576 1.006 1.006 1.018 0.831 1.108 269,081,406 0.9930 18.67%
2016-10-31 0 19 1.500 1.500 1.510 148,946,458 0.848 0.848 0.854 0.803 0.921 171,456,250 0.8687 5.63%
2016-09-30 0 21 1.420 1.400 1.420 97,570,668 0.803 0.791 0.803 0.780 0.910 115,995,285 0.8412 -4.05%
2016-08-31 0 22 1.480 1.470 1.480 72,677,022 0.837 0.831 0.837 0.825 0.955 81,178,110 0.8953 -4.52%
2016-07-29 0 20 1.550 1.550 1.570 72,647,588 0.876 0.876 0.888 0.769 0.899 85,776,033 0.8469 13.97%
2016-06-30 0 21 1.360 1.350 1.360 105,899,953 0.769 0.763 0.769 0.758 0.938 125,607,630 0.8431 -16.29%
2016-05-31 0 21 1.720 1.710 1.740 75,302,970 0.918 0.913 0.929 0.881 0.988 82,537,049 0.9124 -4.44%
2016-04-29 0 20 1.800 1.810 1.830 123,158,556 0.961 0.966 0.977 0.956 1.057 122,829,767 1.0027 -8.16%
2016-03-31 0 21 1.960 1.960 1.970 135,289,217 1.047 1.047 1.052 0.908 1.057 137,793,353 0.9818 13.95%
2016-02-29 0 18 1.720 1.720 1.730 154,627,589 0.918 0.918 0.924 0.790 0.966 173,131,208 0.8931 6.17%
2016-01-29 0 20 1.620 1.610 1.620 185,937,331 0.865 0.860 0.865 0.828 1.132 195,473,938 0.9512 -23.22%
2015-12-31 0 22 2.110 2.110 2.130 147,730,308 1.127 1.127 1.137 1.057 1.159 133,867,110 1.1036 0.00%
2015-11-30 0 21 2.110 2.110 2.120 192,154,348 1.127 1.127 1.132 1.121 1.298 158,313,484 1.2138 -9.05%
2015-10-30 0 20 2.320 2.310 2.330 230,586,317 1.239 1.233 1.244 1.105 1.271 190,540,799 1.2102 12.08%
2015-09-30 0 20 2.070 2.070 2.080 230,907,531 1.105 1.105 1.111 1.084 1.244 198,304,938 1.1644 -5.91%
2015-08-31 0 21 2.200 2.210 2.230 231,671,889 1.175 1.180 1.191 1.095 1.463 181,603,193 1.2757 -12.70%
2015-07-31 0 22 2.520 2.520 2.530 367,674,371 1.346 1.346 1.351 1.201 1.527 265,364,651 1.3855 -10.95%
2015-06-30 0 22 2.830 2.820 2.840 460,337,696 1.511 1.506 1.516 1.447 1.799 279,575,195 1.6466 -10.96%
2015-05-29 0 19 3.470 3.450 3.470 454,937,585 1.697 1.687 1.697 1.536 1.722 280,346,070 1.6228 0.29%
2015-04-30 0 19 3.460 3.460 3.470 859,056,139 1.692 1.692 1.697 1.413 1.775 523,249,527 1.6418 16.89%
2015-03-31 0 22 2.960 2.930 2.980 443,327,561 1.448 1.433 1.457 1.350 1.589 304,537,381 1.4557 -5.13%
2015-02-27 0 18 3.120 3.120 3.130 461,088,322 1.526 1.526 1.531 1.276 1.585 324,445,545 1.4212 15.56%
2015-01-30 0 21 2.700 2.690 2.700 362,455,435 1.320 1.316 1.320 1.306 1.443 262,915,003 1.3786 -1.82%
2014-12-31 0 21 2.750 2.720 2.760 736,022,566 1.345 1.330 1.350 1.306 1.443 537,007,009 1.3706 -2.14%
2014-11-28 0 20 2.810 2.810 2.840 1,490,874,822 1.374 1.374 1.389 1.213 1.477 1,095,303,099 1.3612 2.18%
2014-10-31 0 21 2.750 2.750 2.760 726,674,263 1.345 1.345 1.350 1.306 1.717 495,306,014 1.4671 -18.40%
2014-09-30 0 21 3.370 3.340 3.370 352,887,165 1.648 1.633 1.648 1.624 1.917 197,276,162 1.7888 -11.78%
2014-08-29 0 21 3.820 3.800 3.830 467,366,000 1.868 1.858 1.873 1.805 1.971 244,904,413 1.9084 -4.74%
2014-07-31 0 22 4.010 4.020 4.030 645,851,372 1.961 1.966 1.971 1.937 2.079 323,468,855 1.9966 -5.20%
2014-06-30 0 20 4.230 4.220 4.250 377,056,028 2.069 2.064 2.079 1.995 2.103 183,859,864 2.0508 1.93%
2014-05-30 0 20 4.150 4.150 4.180 236,453,885 2.030 2.030 2.044 1.912 2.076 119,807,628 1.9736 4.11%
2014-04-30 0 20 4.160 4.160 4.200 389,583,040 1.949 1.949 1.968 1.842 2.038 202,188,816 1.9268 4.00%
2014-03-31 0 21 4.000 3.990 4.020 485,466,252 1.874 1.870 1.884 1.804 2.095 250,424,774 1.9386 -11.70%
2014-02-28 0 19 4.530 4.530 4.540 660,595,756 2.123 2.123 2.128 1.818 2.188 331,351,995 1.9936 6.34%
2014-01-30 0 21 4.260 4.260 4.280 487,139,320 1.996 1.996 2.006 1.992 2.282 226,131,170 2.1542 -12.16%
2013-12-31 0 20 4.850 4.870 4.880 542,896,042 2.273 2.282 2.287 2.142 2.531 225,600,643 2.4064 -7.79%
2013-11-29 0 21 5.260 5.270 5.280 477,421,701 2.465 2.470 2.474 2.118 2.502 203,364,140 2.3476 5.62%
2013-10-31 0 21 4.980 4.950 5.000 406,282,975 2.334 2.320 2.343 2.076 2.390 181,013,390 2.2445 8.97%
2013-09-30 0 20 4.570 4.520 4.580 342,485,981 2.142 2.118 2.146 1.903 2.146 167,100,058 2.0496 12.29%
2013-08-30 0 21 4.070 4.020 4.070 336,522,582 1.907 1.884 1.907 1.687 1.949 182,902,653 1.8399 13.69%
2013-07-31 0 22 3.580 3.580 3.590 610,717,260 1.678 1.678 1.682 1.678 2.296 330,534,519 1.8477 -24.47%
2013-06-28 0 19 4.740 4.720 4.750 520,066,767 2.221 2.212 2.226 1.926 2.409 242,817,595 2.1418 2.23%
2013-05-31 0 21 4.820 4.880 4.890 407,930,259 2.173 2.200 2.204 2.096 2.358 181,575,190 2.2466 1.90%
2013-04-30 0 20 4.730 4.690 4.740 431,740,973 2.132 2.114 2.137 2.006 2.204 204,433,211 2.1119 -1.66%
2013-03-28 0 20 4.810 4.790 4.830 636,377,180 2.168 2.159 2.177 2.069 2.281 293,527,576 2.1680 -3.22%
2013-02-28 0 17 4.970 4.950 4.970 746,459,781 2.240 2.231 2.240 2.033 2.570 328,234,798 2.2742 -10.77%
2013-01-31 0 22 5.570 5.520 5.580 929,301,227 2.511 2.488 2.515 2.353 2.646 369,703,027 2.5136 7.12%
2012-12-31 0 19 5.200 5.190 5.200 1,045,198,199 2.344 2.340 2.344 2.132 2.448 456,545,627 2.2894 7.44%
2012-11-30 0 22 4.840 4.830 4.840 587,434,799 2.182 2.177 2.182 2.087 2.322 266,570,295 2.2037 -1.43%
2012-10-31 0 20 4.910 4.890 4.920 716,865,309 2.213 2.204 2.218 2.056 2.416 313,868,859 2.2840 6.97%
2012-09-28 0 20 4.590 4.570 4.600 395,189,322 2.069 2.060 2.074 1.934 2.132 193,944,982 2.0376 2.68%
2012-08-31 0 23 4.470 4.490 4.500 665,063,553 2.015 2.024 2.029 1.943 2.340 310,048,389 2.1450 -12.35%
2012-07-31 0 21 5.100 5.070 5.130 1,303,755,241 2.299 2.286 2.313 1.884 2.362 621,491,646 2.0978 15.91%
2012-06-29 0 21 4.400 4.380 4.410 661,368,128 1.984 1.974 1.988 1.929 2.405 302,750,283 2.1845 -14.61%
2012-05-31 0 22 5.360 5.310 5.420 526,702,599 2.323 2.301 2.349 2.163 2.466 227,498,317 2.3152 -3.42%
2012-04-30 0 18 5.550 5.550 5.580 601,075,022 2.405 2.405 2.418 2.340 2.613 241,776,020 2.4861 -5.61%
2012-03-30 0 22 5.880 5.870 5.900 853,402,265 2.548 2.544 2.557 2.488 2.843 316,601,086 2.6955 -3.61%
2012-02-29 0 21 6.100 6.060 6.120 772,903,911 2.644 2.626 2.652 2.535 2.782 288,152,096 2.6823 3.57%
2012-01-31 0 18 5.890 5.870 5.890 574,368,804 2.553 2.544 2.553 2.384 2.652 228,735,913 2.5111 0.17%
2011-12-30 0 20 5.880 5.830 5.880 331,162,560 2.548 2.527 2.548 2.475 2.808 127,495,563 2.5974 -3.13%
2011-11-30 0 22 6.070 6.070 6.100 459,987,732 2.631 2.631 2.644 2.453 2.860 172,384,249 2.6684 -1.46%
2011-10-31 0 20 6.160 6.180 6.190 682,558,364 2.670 2.678 2.683 2.154 2.817 277,498,094 2.4597 2.33%
2011-09-30 0 20 6.020 6.000 6.050 936,606,895 2.609 2.600 2.622 2.258 2.735 362,326,058 2.5850 -1.79%
2011-08-31 0 23 6.130 6.080 6.140 797,160,075 2.657 2.635 2.661 1.881 2.722 331,068,456 2.4078 0.99%
2011-07-29 0 20 6.070 6.050 6.080 491,218,851 2.631 2.622 2.635 2.566 2.839 182,001,165 2.6990 -5.60%
2011-06-30 0 21 6.430 6.430 6.440 1,608,915,341 2.787 2.787 2.791 2.340 2.791 626,883,617 2.5665 3.71%
2011-05-31 0 20 6.200 6.180 6.210 772,035,072 2.687 2.678 2.691 2.626 2.951 278,388,204 2.7732 -1.90%
2011-04-29 0 18 6.320 6.300 6.320 850,439,352 2.739 2.730 2.739 2.677 2.997 296,984,081 2.8636 0.87%
2011-03-31 0 23 6.370 6.350 6.360 1,047,284,378 2.715 2.707 2.711 2.570 2.847 389,371,512 2.6897 5.64%
2011-02-28 0 18 6.030 6.020 6.030 1,290,856,087 2.570 2.566 2.570 2.532 3.056 467,385,131 2.7619 -6.37%
2011-01-31 0 21 6.440 6.410 6.420 1,370,770,025 2.745 2.732 2.737 2.383 2.933 507,355,969 2.7018 15.62%
2010-12-31 0 22 5.570 5.550 5.620 904,190,212 2.374 2.366 2.396 2.238 2.634 364,691,340 2.4793 -10.02%
2010-11-30 0 22 6.190 6.190 6.200 1,296,880,234 2.639 2.639 2.643 2.272 2.703 506,347,169 2.5612 0.98%
2010-10-29 0 20 6.130 6.130 6.150 972,897,420 2.613 2.613 2.622 2.374 2.762 377,267,199 2.5788 8.69%
2010-09-30 0 21 5.640 5.600 5.660 994,823,916 2.404 2.387 2.413 2.136 2.579 414,238,560 2.4016 11.46%
2010-08-31 0 22 5.060 5.070 5.080 469,510,636 2.157 2.161 2.165 2.093 2.306 213,457,605 2.1995 1.61%
2010-07-30 0 21 4.980 4.980 4.990 441,237,050 2.123 2.123 2.127 1.833 2.217 217,716,953 2.0267 14.22%
2010-06-30 0 21 4.360 4.350 4.360 464,193,571 1.859 1.854 1.859 1.841 2.123 229,201,946 2.0253 -9.54%
2010-05-31 0 20 4.820 4.830 4.840 604,542,993 2.055 2.059 2.063 1.812 2.174 299,668,440 2.0174 0.83%
2010-04-30 0 19 4.860 4.850 4.910 776,593,752 2.038 2.033 2.059 1.979 2.838 368,274,942 2.1087 -3.95%
2010-03-31 0 23 5.060 5.050 5.070 841,385,599 2.121 2.117 2.126 1.954 2.247 397,169,236 2.1185 1.61%
2010-02-26 0 18 4.980 4.980 5.000 568,647,245 2.088 2.088 2.096 1.920 2.260 272,446,592 2.0872 -1.58%
2010-01-29 0 20 5.060 5.060 5.070 1,253,442,991 2.121 2.121 2.126 1.874 2.448 581,068,527 2.1571 6.53%
2009-12-31 0 22 4.750 4.700 4.750 1,149,906,040 1.991 1.971 1.991 1.727 2.025 609,113,483 1.8878 15.29%
2009-11-30 0 21 4.120 4.120 4.150 631,995,959 1.727 1.727 1.740 1.681 1.882 356,117,397 1.7747 -1.67%
2009-10-30 0 20 4.190 4.170 4.190 561,709,484 1.757 1.748 1.757 1.702 1.920 309,893,768 1.8126 -0.24%
2009-09-30 0 22 4.200 4.190 4.220 573,031,186 1.761 1.757 1.769 1.702 1.887 319,615,416 1.7929 1.20%
2009-08-31 0 21 4.150 4.130 4.200 830,797,754 1.740 1.732 1.761 1.660 1.996 451,312,420 1.8408 -4.60%
2009-07-31 0 22 4.350 4.280 4.300 1,395,577,031 1.824 1.794 1.803 1.564 1.916 807,670,191 1.7279 6.88%
2009-06-30 0 22 4.070 4.060 4.090 888,712,448 1.706 1.702 1.715 1.669 2.033 485,771,528 1.8295 -9.76%
2009-05-29 0 19 4.510 4.610 4.620 642,511,261 1.891 1.933 1.937 1.681 1.962 355,780,917 1.8059 11.68%
2009-04-30 0 20 4.140 4.130 4.140 884,511,049 1.693 1.689 1.693 1.542 1.889 512,366,605 1.7263 -2.36%
2009-03-31 0 22 4.240 4.220 4.250 627,749,272 1.734 1.726 1.738 1.391 1.767 396,888,037 1.5817 15.85%
2009-02-27 0 20 3.660 3.610 3.660 843,395,783 1.497 1.476 1.497 1.411 1.828 524,548,783 1.6079 -11.81%
2009-01-30 0 18 4.150 4.140 4.150 662,707,103 1.697 1.693 1.697 1.268 1.697 457,589,872 1.4483 30.50%
2008-12-31 0 21 3.180 3.180 3.190 869,540,037 1.301 1.301 1.305 1.059 1.464 690,352,067 1.2596 11.19%
2008-11-28 0 20 2.860 2.850 2.860 602,348,525 1.170 1.166 1.170 0.945 1.325 528,060,956 1.1407 -0.35%
2008-10-31 0 21 2.870 2.860 2.870 867,611,088 1.174 1.170 1.174 0.912 1.816 638,476,750 1.3589 -32.63%
2008-09-30 0 21 4.260 4.200 4.260 600,206,878 1.742 1.718 1.742 1.431 2.086 336,526,983 1.7835 -15.64%
2008-08-29 0 19 5.050 5.030 5.050 865,457,750 2.065 2.057 2.065 1.697 2.200 460,936,939 1.8776 -6.13%
2008-07-31 0 22 5.380 5.350 5.380 1,082,566,177 2.200 2.188 2.200 2.020 2.225 506,062,177 2.1392 -0.37%
2008-06-30 0 20 5.400 5.400 5.450 1,158,097,506 2.208 2.208 2.229 2.008 2.311 537,292,210 2.1554 8.00%
2008-05-30 0 20 5.000 5.000 5.100 2,253,095,786 2.045 2.045 2.086 1.754 2.282 1,113,961,049 2.0226 12.07%
2008-04-30 0 21 4.550 4.540 4.550 1,989,306,832 1.825 1.821 1.825 1.520 1.965 1,178,672,632 1.6878 10.44%
2008-03-31 0 19 4.120 4.110 4.120 965,065,379 1.652 1.648 1.652 1.380 2.097 552,421,408 1.7470 -18.58%
2008-02-29 0 19 5.060 5.060 5.080 921,077,776 2.029 2.029 2.037 1.720 2.109 471,555,532 1.9533 17.40%
2008-01-31 0 22 4.310 4.280 4.310 3,043,442,833 1.728 1.716 1.728 1.564 2.538 1,427,823,089 2.1315 -14.48%
2007-12-31 0 19 5.040 5.060 5.070 889,470,140 2.021 2.029 2.033 1.801 2.157 444,126,441 2.0027 0.60%
2007-11-30 0 22 5.010 4.970 5.010 2,536,555,131 2.009 1.993 2.009 1.664 2.563 1,230,394,693 2.0616 -20.48%
2007-10-31 0 21 6.300 6.350 6.360 4,542,233,917 2.526 2.546 2.550 2.105 2.803 1,856,251,732 2.4470 22.57%
2007-09-28 2 19 5.140 5.140 5.150 2,566,736,306 2.061 2.061 2.065 1.652 2.141 1,311,278,428 1.9574 18.16%
2007-08-31 0 23 4.350 4.340 4.350 1,920,094,666 1.744 1.740 1.744 1.243 1.845 1,182,154,340 1.6242 -5.64%
2007-07-31 0 21 4.610 4.610 4.620 2,472,416,704 1.849 1.849 1.853 1.680 2.045 1,307,706,338 1.8907 7.96%
2007-06-29 0 20 4.270 4.260 4.280 2,926,770,287 1.712 1.708 1.716 1.496 1.905 1,725,441,569 1.6962 9.77%
2007-05-31 0 21 3.890 3.880 3.890 2,904,556,139 1.560 1.556 1.560 1.345 1.612 1,929,251,788 1.5055 15.60%
2007-04-30 0 18 3.380 3.370 3.380 1,780,769,692 1.349 1.345 1.349 1.333 1.521 1,247,206,788 1.4278 -1.17%
2007-03-30 0 22 3.420 3.420 3.430 1,766,663,720 1.365 1.365 1.369 1.230 1.509 1,291,797,160 1.3676 -8.31%
2007-02-28 0 18 3.730 3.720 3.730 2,908,151,163 1.489 1.485 1.489 1.341 1.653 1,955,817,893 1.4869 10.68%
2007-01-31 0 22 3.370 3.360 3.370 4,997,530,393 1.345 1.341 1.345 1.266 1.525 3,562,817,502 1.4027 6.98%
2006-12-29 0 19 3.150 3.150 3.160 1,775,530,352 1.258 1.258 1.262 1.230 1.306 1,400,352,621 1.2679 -2.78%
2006-11-30 0 22 3.240 3.240 3.250 4,429,758,754 1.294 1.294 1.298 1.222 1.365 3,442,765,609 1.2867 -2.11%
2006-10-31 0 20 3.310 3.300 3.310 9,742,272,185 1.321 1.318 1.321 0.902 1.453 8,370,092,899 1.1639 46.46%
2006-09-29 0 1 2.260 2.260 2.270 1,885,299,900 0.902 0.902 0.906 0.886 0.950 2,074,569,509 0.9088

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top