COMPUTIME GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00320  2006-10-09    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.495 0.495 0.510 869,130 0.495 0.495 0.510 0.485 0.510 1,746,000 0.4978 -4.81%
2025-11-28 0 20 0.520 0.500 0.520 1,977,370 0.520 0.500 0.520 0.465 0.530 3,992,000 0.4953 -14.75%
2025-10-31 0 20 0.610 0.610 0.630 1,406,120 0.610 0.610 0.630 0.520 0.630 2,372,000 0.5928 0.00%
2025-09-30 0 22 0.610 0.600 0.620 5,628,120 0.610 0.600 0.620 0.589 0.635 9,240,952 0.6090 0.40%
2025-08-29 0 21 0.660 0.660 0.670 4,172,540 0.608 0.608 0.617 0.525 0.626 6,995,527 0.5965 10.00%
2025-07-31 0 22 0.600 0.580 0.600 11,197,900 0.552 0.534 0.552 0.460 0.580 20,821,470 0.5378 27.66%
2025-06-30 0 21 0.470 0.455 0.480 447,300 0.433 0.419 0.442 0.382 0.446 1,077,572 0.4151 10.59%
2025-05-30 0 20 0.425 0.425 0.470 1,016,890 0.391 0.391 0.433 0.359 0.400 2,698,275 0.3769 6.25%
2025-04-30 0 19 0.400 0.385 0.435 934,040 0.368 0.354 0.400 0.331 0.423 2,541,853 0.3675 -4.76%
2025-03-31 0 21 0.420 0.420 0.430 1,015,570 0.387 0.387 0.396 0.368 0.414 2,583,131 0.3932 3.70%
2025-02-28 0 20 0.405 0.400 0.410 673,760 0.373 0.368 0.377 0.368 0.382 1,809,712 0.3723 1.25%
2025-01-28 0 19 0.400 0.400 0.410 1,670,460 0.368 0.368 0.377 0.364 0.391 4,510,160 0.3704 -5.88%
2024-12-31 0 20 0.425 0.400 0.425 921,520 0.391 0.368 0.391 0.368 0.396 2,402,812 0.3835 -1.16%
2024-11-29 0 21 0.430 0.420 0.430 2,113,040 0.396 0.387 0.396 0.387 0.543 4,970,735 0.4251 -21.82%
2024-10-31 0 21 0.550 0.550 0.580 3,416,400 0.506 0.506 0.534 0.465 0.571 6,694,439 0.5103 5.11%
2024-09-30 0 19 0.570 0.570 0.580 3,262,467 0.482 0.482 0.490 0.410 0.507 7,104,225 0.4592 15.15%
2024-08-30 0 22 0.495 0.490 0.510 1,908,630 0.418 0.414 0.431 0.410 0.439 4,553,145 0.4192 -4.81%
2024-07-31 0 22 0.520 0.480 0.520 3,786,030 0.439 0.406 0.439 0.410 0.482 8,668,487 0.4368 8.33%
2024-06-28 0 19 0.480 0.470 0.480 1,786,120 0.406 0.397 0.406 0.338 0.414 4,811,093 0.3713 18.52%
2024-05-31 0 21 0.405 0.400 0.410 902,960 0.342 0.338 0.347 0.338 0.372 2,546,353 0.3546 -3.57%
2024-04-30 0 20 0.420 0.415 0.425 990,540 0.355 0.351 0.359 0.300 0.389 2,993,622 0.3309 18.31%
2024-03-28 0 20 0.355 0.355 0.400 1,299,900 0.300 0.300 0.338 0.296 0.334 4,202,903 0.3093 -5.33%
2024-02-29 0 19 0.375 0.365 0.405 4,055,610 0.317 0.308 0.342 0.304 0.347 12,951,851 0.3131 1.35%
2024-01-31 0 22 0.370 0.360 0.400 1,172,410 0.313 0.304 0.338 0.300 0.351 3,687,006 0.3180 -15.91%
2023-12-29 0 19 0.440 0.410 0.440 8,498,002 0.372 0.347 0.372 0.279 0.372 28,596,753 0.2972 27.54%
2023-11-30 0 22 0.345 0.345 0.360 4,374,787 0.292 0.292 0.304 0.245 0.338 15,672,824 0.2791 -15.85%
2023-10-31 0 20 0.410 0.370 0.460 294,680 0.347 0.313 0.389 0.287 0.355 856,673 0.3440 13.89%
2023-09-29 0 19 0.360 0.340 0.375 348,320 0.304 0.287 0.317 0.283 0.317 1,206,538 0.2887 3.32%
2023-08-31 0 23 0.370 0.365 0.390 521,340 0.294 0.290 0.310 0.279 0.338 1,666,183 0.3129 -6.33%
2023-07-31 0 20 0.395 0.390 0.430 1,028,960 0.314 0.310 0.342 0.306 0.354 3,226,816 0.3189 -1.25%
2023-06-30 0 21 0.400 0.390 0.400 485,640 0.318 0.310 0.318 0.302 0.370 1,457,596 0.3332 1.27%
2023-05-31 0 21 0.395 0.395 0.475 54,560 0.314 0.314 0.378 0.294 0.382 163,351 0.3340 -15.96%
2023-04-28 0 17 0.470 0.445 0.485 382,020 0.374 0.354 0.386 0.338 0.390 1,042,935 0.3663 -2.08%
2023-03-31 0 23 0.480 0.475 0.485 1,195,590 0.382 0.378 0.386 0.374 0.414 3,000,637 0.3984 -5.88%
2023-02-28 0 20 0.510 0.510 0.570 483,960 0.406 0.406 0.454 0.398 0.438 1,171,103 0.4133 2.00%
2023-01-31 0 18 0.500 0.495 0.510 623,940 0.398 0.394 0.406 0.378 0.438 1,535,502 0.4063 0.00%
2022-12-30 0 20 0.500 0.500 0.550 644,930 0.398 0.398 0.438 0.370 0.430 1,603,356 0.4022 0.00%
2022-11-30 0 22 0.500 0.485 0.500 879,570 0.398 0.386 0.398 0.310 0.414 2,485,453 0.3539 20.48%
2022-10-31 0 20 0.415 0.400 0.480 2,541,880 0.330 0.318 0.382 0.279 0.406 7,587,039 0.3350 -4.60%
2022-09-30 0 21 0.435 0.435 0.500 1,072,910 0.346 0.346 0.398 0.334 0.438 2,656,906 0.4038 -20.65%
2022-08-31 0 23 0.600 0.600 0.620 1,916,120 0.436 0.436 0.451 0.414 0.465 4,439,554 0.4316 0.00%
2022-07-29 0 20 0.600 0.570 0.630 6,418,780 0.436 0.414 0.458 0.429 0.560 14,160,362 0.4533 -26.83%
2022-06-30 0 21 0.820 0.750 0.820 1,422,000 0.596 0.545 0.596 0.473 0.603 2,571,861 0.5529 26.15%
2022-05-31 0 20 0.650 0.610 0.710 422,860 0.473 0.444 0.516 0.451 0.516 874,708 0.4834 0.00%
2022-04-29 0 18 0.650 0.650 0.660 3,377,460 0.473 0.473 0.480 0.414 0.509 7,514,784 0.4494 -7.14%
2022-03-31 0 23 0.700 0.680 0.700 2,933,340 0.509 0.494 0.509 0.487 0.582 5,682,849 0.5162 -7.89%
2022-02-28 0 17 0.760 0.720 0.790 2,754,300 0.553 0.524 0.574 0.538 0.669 4,475,312 0.6154 -16.48%
2022-01-31 0 21 0.910 0.890 0.910 6,584,320 0.662 0.647 0.662 0.640 0.713 9,803,327 0.6716 -2.15%
2021-12-31 0 22 0.930 0.920 0.950 10,302,200 0.676 0.669 0.691 0.618 0.720 15,480,675 0.6655 9.41%
2021-11-30 0 22 0.850 0.850 0.860 8,194,260 0.618 0.618 0.625 0.545 0.676 13,126,116 0.6243 2.41%
2021-10-29 0 18 0.830 0.820 0.830 4,423,740 0.603 0.596 0.603 0.487 0.647 7,899,875 0.5600 18.57%
2021-09-30 0 21 0.700 0.690 0.700 5,958,040 0.509 0.502 0.509 0.465 0.607 11,316,576 0.5265 -13.33%
2021-08-31 0 22 0.870 0.850 0.890 6,546,460 0.587 0.574 0.601 0.513 0.621 11,692,257 0.5599 7.41%
2021-07-30 0 21 0.810 0.810 0.830 36,370,836 0.547 0.547 0.560 0.472 0.776 57,798,149 0.6293 9.46%
2021-06-30 0 21 0.740 0.740 0.750 12,777,480 0.499 0.499 0.506 0.398 0.587 24,836,415 0.5145 23.33%
2021-05-31 0 20 0.600 0.610 0.620 5,682,190 0.405 0.412 0.418 0.256 0.513 13,404,909 0.4239 30.43%
2021-04-30 0 19 0.460 0.455 0.475 1,330,660 0.310 0.307 0.321 0.273 0.334 4,376,448 0.3041 8.24%
2021-03-31 0 23 0.425 0.425 0.435 938,760 0.287 0.287 0.294 0.270 0.297 3,374,932 0.2782 -9.57%
2021-02-26 0 18 0.470 0.450 0.470 722,930 0.317 0.304 0.317 0.290 0.358 2,361,563 0.3061 -12.96%
2021-01-29 0 20 0.540 0.490 0.550 2,631,956 0.364 0.331 0.371 0.287 0.378 7,661,984 0.3435 10.20%
2020-12-31 0 22 0.490 0.415 0.490 1,407,340 0.331 0.280 0.331 0.229 0.371 5,105,362 0.2757 32.43%
2020-11-30 0 21 0.370 0.350 0.375 850,710 0.250 0.236 0.253 0.202 0.253 3,694,943 0.2302 10.45%
2020-10-30 0 18 0.335 0.335 0.350 306,630 0.226 0.226 0.236 0.202 0.243 1,363,010 0.2250 1.52%
2020-09-30 0 22 0.330 0.305 0.330 1,532,590 0.223 0.206 0.223 0.181 0.297 7,246,517 0.2115 20.65%
2020-08-31 0 21 0.285 0.285 0.290 1,186,230 0.185 0.185 0.188 0.181 0.217 6,208,995 0.1911 -1.72%
2020-07-31 0 22 0.290 0.285 0.305 3,969,460 0.188 0.185 0.198 0.181 0.233 20,834,559 0.1905 -14.71%
2020-06-30 0 21 0.340 0.340 0.345 2,223,890 0.220 0.220 0.223 0.185 0.217 11,250,909 0.1977 4.62%
2020-05-29 0 20 0.325 0.320 0.325 549,820 0.211 0.207 0.211 0.207 0.243 2,476,188 0.2220 -5.80%
2020-04-29 0 19 0.345 0.330 0.345 467,040 0.223 0.214 0.223 0.191 0.246 2,155,086 0.2167 0.00%
2020-03-31 0 22 0.345 0.330 0.350 1,190,020 0.223 0.214 0.227 0.188 0.337 5,187,027 0.2294 -38.39%
2020-02-28 0 20 0.560 0.460 0.560 866,900 0.363 0.298 0.363 0.343 0.389 2,399,000 0.3614 -3.45%
2020-01-31 0 20 0.580 0.580 0.600 1,264,480 0.376 0.376 0.389 0.343 0.408 3,334,517 0.3792 0.00%
2019-12-31 0 20 0.580 0.580 0.660 344,020 0.376 0.376 0.428 0.376 0.486 855,242 0.4022 -12.12%
2019-11-29 0 21 0.660 0.620 0.660 532,780 0.428 0.402 0.428 0.369 0.486 1,265,882 0.4209 15.79%
2019-10-31 0 21 0.570 0.560 0.650 149,720 0.369 0.363 0.421 0.363 0.382 401,377 0.3730 -3.39%
2019-09-30 0 21 0.590 0.550 0.650 138,328 0.382 0.356 0.421 0.366 0.408 355,921 0.3886 -2.34%
2019-08-30 0 22 0.620 0.570 0.720 87,780 0.391 0.360 0.454 0.347 0.461 209,135 0.4197 -15.07%
2019-07-31 0 22 0.730 0.720 0.760 723,060 0.461 0.454 0.480 0.398 0.505 1,562,176 0.4629 8.96%
2019-06-28 0 19 0.670 0.670 0.740 398,520 0.423 0.423 0.467 0.417 0.518 918,927 0.4337 -1.47%
2019-05-31 0 21 0.680 0.630 0.680 2,583,380 0.429 0.398 0.429 0.398 0.606 5,362,677 0.4817 -29.17%
2019-04-30 0 19 0.960 0.960 1.000 1,098,540 0.606 0.606 0.631 0.600 0.644 1,809,336 0.6072 -1.03%
2019-03-29 0 21 0.970 0.970 0.990 1,675,711 0.612 0.612 0.625 0.593 0.644 2,728,738 0.6141 2.11%
2019-02-28 0 17 0.950 0.950 0.970 2,607,600 0.600 0.600 0.612 0.530 0.631 4,429,863 0.5886 9.20%
2019-01-31 0 22 0.870 0.860 0.880 1,577,380 0.549 0.543 0.555 0.499 0.555 3,029,291 0.5207 10.13%
2018-12-31 0 19 0.790 0.790 0.840 864,880 0.499 0.499 0.530 0.499 0.530 1,698,431 0.5092 -4.82%
2018-11-30 0 22 0.830 0.800 0.840 2,139,820 0.524 0.505 0.530 0.473 0.536 4,261,921 0.5021 0.00%
2018-10-31 0 21 0.830 0.830 0.840 12,127,990 0.524 0.524 0.530 0.505 0.663 20,262,345 0.5985 -20.19%
2018-09-28 0 19 1.040 1.030 1.050 3,306,900 0.656 0.650 0.663 0.611 0.663 5,185,110 0.6378 4.38%
2018-08-31 0 23 1.070 1.070 1.080 8,933,940 0.629 0.629 0.635 0.588 0.676 14,411,095 0.6199 -6.96%
2018-07-31 0 21 1.150 1.130 1.150 5,603,140 0.676 0.664 0.676 0.658 0.699 8,292,760 0.6757 -2.54%
2018-06-29 0 20 1.180 1.170 1.200 7,028,600 0.694 0.688 0.705 0.676 0.829 9,323,825 0.7538 -5.60%
2018-05-31 0 21 1.250 1.250 1.270 4,711,220 0.735 0.735 0.746 0.705 0.752 6,479,038 0.7271 3.31%
2018-04-30 0 19 1.210 1.210 1.250 6,175,900 0.711 0.711 0.735 0.699 0.764 8,411,860 0.7342 -6.20%
2018-03-29 0 21 1.290 1.290 1.300 10,763,680 0.758 0.758 0.764 0.752 0.840 13,613,125 0.7907 -4.44%
2018-02-28 0 18 1.350 1.340 1.350 9,307,360 0.793 0.788 0.793 0.752 0.811 11,892,982 0.7826 -1.46%
2018-01-31 0 22 1.370 1.360 1.370 24,126,260 0.805 0.799 0.805 0.723 0.835 30,322,850 0.7956 8.73%
2017-12-29 0 19 1.260 1.260 1.280 7,004,480 0.741 0.741 0.752 0.705 0.799 9,405,494 0.7447 -6.67%
2017-11-30 0 22 1.350 1.350 1.360 23,661,760 0.793 0.793 0.799 0.599 0.858 31,095,298 0.7609 -4.26%
2017-10-31 0 20 1.410 1.410 1.430 8,106,520 0.829 0.829 0.840 0.776 0.899 9,752,585 0.8312 6.82%
2017-09-29 0 21 1.320 1.310 1.320 13,999,460 0.776 0.770 0.776 0.764 0.923 16,720,217 0.8373 -15.39%
2017-08-31 0 22 1.640 1.630 1.640 31,967,880 0.917 0.911 0.917 0.738 0.962 37,348,121 0.8559 10.07%
2017-07-31 0 21 1.490 1.460 1.490 30,319,420 0.833 0.816 0.833 0.721 0.867 39,165,270 0.7741 12.03%
2017-06-30 0 22 1.330 1.310 1.330 21,406,830 0.744 0.732 0.744 0.526 0.755 32,998,412 0.6487 38.54%
2017-05-31 0 20 0.960 0.950 0.960 7,461,840 0.537 0.531 0.537 0.531 0.581 13,403,257 0.5567 -7.69%
2017-04-28 0 17 1.040 1.030 1.040 5,788,282 0.581 0.576 0.581 0.559 0.615 9,987,340 0.5796 -3.70%
2017-03-31 0 23 1.080 1.080 1.090 3,949,422 0.604 0.604 0.609 0.598 0.637 6,423,870 0.6148 -1.82%
2017-02-28 0 20 1.100 1.090 1.100 5,260,645 0.615 0.609 0.615 0.593 0.665 8,296,266 0.6341 2.80%
2017-01-27 0 19 1.070 1.060 1.070 2,499,580 0.598 0.593 0.598 0.587 0.604 4,203,050 0.5947 0.00%
2016-12-30 0 20 1.070 1.060 1.070 4,820,640 0.598 0.593 0.598 0.587 0.609 8,087,741 0.5960 0.94%
2016-11-30 0 22 1.060 1.060 1.090 14,942,720 0.593 0.593 0.609 0.576 0.643 24,567,273 0.6082 0.00%
2016-10-31 0 19 1.060 1.050 1.070 3,239,420 0.593 0.587 0.598 0.581 0.626 5,358,441 0.6045 -3.64%
2016-09-30 0 21 1.100 1.100 1.120 9,850,176 0.615 0.615 0.626 0.602 0.671 15,536,688 0.6340 3.03%
2016-08-31 0 22 1.120 1.120 1.140 4,867,720 0.597 0.597 0.608 0.549 0.602 8,435,818 0.5770 6.67%
2016-07-29 0 20 1.050 1.040 1.060 5,387,854 0.560 0.554 0.565 0.549 0.597 9,505,305 0.5668 -6.25%
2016-06-30 0 21 1.120 1.110 1.120 15,877,440 0.597 0.592 0.597 0.517 0.624 28,579,709 0.5555 3.70%
2016-05-31 0 21 1.080 1.080 1.100 6,127,800 0.576 0.576 0.586 0.533 0.608 10,439,700 0.5870 -2.70%
2016-04-29 0 20 1.110 1.110 1.130 6,213,420 0.592 0.592 0.602 0.533 0.645 10,612,319 0.5855 2.78%
2016-03-31 0 21 1.080 1.040 1.080 10,685,350 0.576 0.554 0.576 0.496 0.597 19,449,663 0.5494 12.50%
2016-02-29 0 18 0.960 0.920 0.950 3,215,620 0.512 0.490 0.506 0.485 0.544 6,300,595 0.5104 -2.04%
2016-01-29 0 20 0.980 0.970 0.980 7,187,400 0.522 0.517 0.522 0.506 0.645 12,740,036 0.5642 -15.52%
2015-12-31 0 22 1.160 1.130 1.160 6,312,220 0.618 0.602 0.618 0.549 0.650 10,428,442 0.6053 -0.85%
2015-11-30 0 21 1.170 1.160 1.170 9,923,320 0.624 0.618 0.624 0.608 0.709 15,329,322 0.6473 -8.59%
2015-10-30 0 20 1.280 1.250 1.280 19,117,730 0.682 0.666 0.682 0.528 0.704 29,926,888 0.6388 24.27%
2015-09-30 0 20 1.030 1.030 1.040 10,810,530 0.549 0.549 0.554 0.425 0.614 20,198,296 0.5352 19.24%
2015-08-31 0 21 0.900 0.880 0.900 19,568,434 0.460 0.450 0.460 0.394 0.650 41,043,747 0.4768 -29.69%
2015-07-31 0 22 1.280 1.260 1.310 73,922,520 0.655 0.645 0.670 0.384 0.824 120,351,463 0.6142 -20.00%
2015-06-30 0 22 1.600 1.580 1.600 163,483,270 0.818 0.808 0.818 0.675 1.228 176,814,960 0.9246 -32.77%
2015-05-29 0 19 2.380 2.380 2.390 265,454,900 1.217 1.217 1.223 0.977 1.530 213,816,105 1.2415 10.19%
2015-04-30 0 19 2.160 2.160 2.180 439,800,225 1.105 1.105 1.115 0.573 1.381 408,669,709 1.0762 92.86%
2015-03-31 0 22 1.120 1.110 1.120 37,160,640 0.573 0.568 0.573 0.496 0.599 67,660,800 0.5492 14.29%
2015-02-27 0 18 0.980 0.980 0.990 4,389,400 0.501 0.501 0.506 0.486 0.563 8,530,906 0.5145 -10.09%
2015-01-30 0 21 1.090 1.080 1.090 9,994,720 0.558 0.552 0.558 0.491 0.563 18,711,695 0.5341 14.74%
2014-12-31 0 21 0.950 0.930 0.950 16,323,860 0.486 0.476 0.486 0.455 0.573 32,106,234 0.5084 -12.84%
2014-11-28 0 20 1.090 1.080 1.100 54,522,400 0.558 0.552 0.563 0.414 0.655 94,023,725 0.5799 -12.80%
2014-10-31 0 21 1.250 1.250 1.260 68,426,640 0.639 0.639 0.645 0.471 0.680 117,028,241 0.5847 30.21%
2014-09-30 0 21 0.960 0.940 0.970 31,354,640 0.491 0.481 0.496 0.386 0.527 67,965,670 0.4613 24.16%
2014-08-29 0 21 0.790 0.790 0.800 9,586,180 0.396 0.396 0.401 0.335 0.436 24,954,678 0.3841 9.72%
2014-07-31 0 22 0.720 0.710 0.740 8,557,880 0.360 0.355 0.370 0.325 0.411 22,813,537 0.3751 12.50%
2014-06-30 0 20 0.640 0.640 0.650 6,758,560 0.320 0.320 0.325 0.300 0.365 20,480,652 0.3300 -1.54%
2014-05-30 0 20 0.650 0.620 0.650 6,640,600 0.325 0.310 0.325 0.225 0.365 20,956,017 0.3169 25.00%
2014-04-30 0 20 0.520 0.520 0.550 3,443,740 0.260 0.260 0.275 0.260 0.355 11,197,048 0.3076 -20.00%
2014-03-31 0 21 0.650 0.630 0.650 9,073,040 0.325 0.315 0.325 0.315 0.431 25,342,160 0.3580 -9.72%
2014-02-28 0 19 0.720 0.720 0.730 29,881,320 0.360 0.360 0.365 0.310 0.451 76,857,371 0.3888 5.88%
2014-01-30 0 21 0.680 0.670 0.690 31,136,680 0.340 0.335 0.345 0.325 0.496 77,576,411 0.4014 -26.88%
2013-12-31 0 20 0.930 0.920 0.940 244,158,160 0.466 0.461 0.471 0.335 0.636 467,050,340 0.5228 40.91%
2013-11-29 0 21 0.660 0.630 0.660 7,263,700 0.330 0.315 0.330 0.208 0.360 27,818,853 0.2611 53.49%
2013-10-31 0 21 0.430 0.430 0.440 779,100 0.215 0.215 0.220 0.190 0.220 3,727,023 0.2090 13.16%
2013-09-30 0 20 0.380 0.375 0.380 779,040 0.190 0.188 0.190 0.181 0.191 4,122,109 0.1890 0.86%
2013-08-30 0 21 0.395 0.380 0.395 201,630 0.189 0.181 0.189 0.170 0.189 1,088,869 0.1852 -2.47%
2013-07-31 0 22 0.405 0.405 0.410 5,067,980 0.193 0.193 0.196 0.162 0.213 29,721,925 0.1705 9.46%
2013-06-28 0 19 0.370 0.370 0.385 210,630 0.177 0.177 0.184 0.177 0.191 1,151,688 0.1829 -9.76%
2013-05-31 0 21 0.410 0.380 0.410 372,490 0.196 0.181 0.196 0.177 0.196 2,056,286 0.1811 10.81%
2013-04-30 0 20 0.370 0.355 0.375 836,430 0.177 0.170 0.179 0.153 0.208 4,795,210 0.1744 -5.13%
2013-03-28 0 20 0.390 0.390 0.415 317,470 0.186 0.186 0.198 0.186 0.196 1,691,934 0.1876 -2.50%
2013-02-28 0 17 0.400 0.400 0.440 227,790 0.191 0.191 0.210 0.186 0.196 1,201,943 0.1895 2.56%
2013-01-31 0 22 0.390 0.390 0.440 996,650 0.186 0.186 0.210 0.177 0.220 5,383,618 0.1851 5.41%
2012-12-31 0 19 0.370 0.370 0.390 670,060 0.177 0.177 0.186 0.150 0.177 3,919,927 0.1709 -1.33%
2012-11-30 0 22 0.375 0.350 0.375 893,980 0.179 0.167 0.179 0.158 0.186 5,134,434 0.1741 8.70%
2012-10-31 0 20 0.345 0.335 0.345 8,206,980 0.165 0.160 0.165 0.138 0.177 51,574,680 0.1591 15.00%
2012-09-28 0 20 0.300 0.300 0.305 2,574,620 0.143 0.143 0.146 0.126 0.191 17,310,516 0.1487 6.38%
2012-08-31 0 23 0.300 0.290 0.315 2,408,030 0.135 0.130 0.141 0.135 0.162 17,179,531 0.1402 -20.00%
2012-07-31 0 21 0.375 0.345 0.380 1,952,670 0.168 0.155 0.171 0.155 0.209 11,231,742 0.1739 -16.67%
2012-06-29 0 21 0.450 0.450 0.495 122,240 0.202 0.202 0.222 0.182 0.198 646,015 0.1892 1.12%
2012-05-31 0 22 0.445 0.420 0.510 7,180 0.200 0.189 0.229 0.198 0.202 35,642 0.2014 -9.18%
2012-04-30 0 18 0.490 0.455 0.490 234,290 0.220 0.204 0.220 0.189 0.224 1,189,558 0.1970 5.38%
2012-03-30 0 22 0.465 0.460 0.500 3,191,460 0.209 0.206 0.224 0.209 0.265 14,430,628 0.2212 -21.19%
2012-02-29 0 21 0.590 0.590 0.600 310,480 0.265 0.265 0.269 0.224 0.296 1,189,558 0.2610 13.46%
2012-01-31 0 18 0.520 0.470 0.550 81,380 0.233 0.211 0.247 0.211 0.256 365,332 0.2228 -1.89%
2011-12-30 0 20 0.530 0.470 0.590 16,126,928 0.238 0.211 0.265 0.209 0.233 74,180,287 0.2174 -7.02%
2011-11-30 0 22 0.570 0.490 0.630 168,320 0.256 0.220 0.283 0.247 0.265 677,201 0.2486 3.64%
2011-10-31 0 20 0.550 0.445 0.580 3,828,205 0.247 0.200 0.260 0.220 0.251 16,043,458 0.2386 5.77%
2011-09-30 0 20 0.520 0.455 0.530 898,670 0.233 0.204 0.238 0.211 0.291 3,654,614 0.2459 -18.68%
2011-08-31 0 23 0.670 0.610 0.670 682,520 0.287 0.261 0.287 0.278 0.343 2,353,880 0.2900 -11.84%
2011-07-29 0 20 0.760 0.740 0.760 377,080 0.326 0.317 0.326 0.300 0.343 1,190,361 0.3168 -2.56%
2011-06-30 0 21 0.780 0.750 0.780 148,848 0.334 0.321 0.334 0.300 0.343 473,344 0.3145 1.30%
2011-05-31 0 20 0.770 0.730 0.770 1,895,860 0.330 0.313 0.330 0.308 0.334 5,933,132 0.3195 -1.28%
2011-04-29 0 18 0.780 0.750 0.780 1,008,880 0.334 0.321 0.334 0.321 0.360 2,940,892 0.3431 -3.70%
2011-03-31 0 23 0.810 0.810 0.830 2,752,990 0.347 0.347 0.356 0.308 0.364 8,176,146 0.3367 0.00%
2011-02-28 0 18 0.810 0.790 0.810 2,386,900 0.347 0.338 0.347 0.300 0.360 7,408,246 0.3222 3.85%
2011-01-31 0 21 0.780 0.760 0.810 5,313,100 0.334 0.326 0.347 0.308 0.377 15,179,436 0.3500 6.85%
2010-12-31 0 22 0.730 0.730 0.750 10,104,840 0.313 0.313 0.321 0.300 0.347 31,985,699 0.3159 -1.35%
2010-11-30 0 22 0.740 0.690 0.740 6,840,460 0.317 0.296 0.317 0.270 0.338 23,093,002 0.2962 -3.90%
2010-10-29 0 20 0.770 0.760 0.770 22,606,880 0.330 0.326 0.330 0.244 0.360 82,573,704 0.2738 22.22%
2010-09-30 0 21 0.630 0.630 0.650 6,292,540 0.270 0.270 0.278 0.270 0.326 22,341,441 0.2817 -15.09%
2010-08-31 0 22 0.742 0.720 0.780 1,078,780 0.318 0.308 0.334 0.289 0.339 3,484,629 0.3096 11.76%
2010-07-30 0 21 0.680 0.680 0.780 1,358,930 0.284 0.284 0.326 0.276 0.372 4,544,648 0.2990 -5.56%
2010-06-30 0 21 0.720 0.670 0.720 7,400,800 0.301 0.280 0.301 0.297 0.330 23,050,763 0.3211 -10.00%
2010-05-31 0 20 0.800 0.760 0.860 2,357,020 0.335 0.318 0.360 0.226 0.439 7,262,831 0.3245 -23.81%
2010-04-30 0 19 1.050 1.000 1.050 7,286,620 0.439 0.418 0.439 0.284 0.443 20,856,135 0.3494 52.17%
2010-03-31 0 23 0.690 0.690 0.720 1,283,740 0.289 0.289 0.301 0.276 0.356 4,331,880 0.2963 1.47%
2010-02-26 0 18 0.680 0.660 0.700 1,448,380 0.284 0.276 0.293 0.272 0.293 4,994,093 0.2900 -2.86%
2010-01-29 0 20 0.700 0.690 0.700 5,511,720 0.293 0.289 0.293 0.272 0.314 19,106,171 0.2885 7.69%
2009-12-31 0 22 0.650 0.620 0.690 621,780 0.272 0.259 0.289 0.251 0.305 2,180,284 0.2852 -4.41%
2009-11-30 0 21 0.680 0.680 0.740 712,620 0.284 0.284 0.310 0.280 0.343 2,400,225 0.2969 0.00%
2009-10-30 0 20 0.680 0.680 0.790 576,260 0.284 0.284 0.330 0.238 0.301 2,051,188 0.2809 6.25%
2009-09-30 0 22 0.640 0.550 0.750 16,757,650 0.268 0.230 0.314 0.255 0.305 59,687,658 0.2808 1.59%
2009-08-31 0 21 0.640 0.550 0.660 1,788,160 0.264 0.226 0.272 0.264 0.325 6,037,522 0.2962 -8.57%
2009-07-31 0 22 0.700 0.700 0.790 1,198,320 0.288 0.288 0.325 0.272 0.329 4,128,635 0.2902 0.00%
2009-06-30 0 22 0.700 0.570 0.700 344,100 0.288 0.235 0.288 0.206 0.292 1,238,591 0.2778 -1.41%
2009-05-29 0 19 0.710 0.600 0.710 228,360 0.292 0.247 0.292 0.210 0.296 908,300 0.2514 39.22%
2009-04-30 0 20 0.510 0.510 0.620 1,827,640 0.210 0.210 0.255 0.206 0.268 8,774,564 0.2083 -15.00%
2009-03-31 0 22 0.600 0.520 0.600 84,760 0.247 0.214 0.247 0.185 0.259 364,291 0.2327 -4.76%
2009-02-27 0 20 0.630 0.480 0.630 151,360 0.259 0.198 0.259 0.200 0.264 670,296 0.2258 40.00%
2009-01-30 0 18 0.450 0.325 0.510 961,470 0.185 0.134 0.210 0.113 0.198 5,221,509 0.1841 0.00%
2008-12-31 0 21 0.450 0.400 0.450 475,600 0.185 0.165 0.185 0.124 0.185 3,657,485 0.1300 13.92%
2008-11-28 0 20 0.395 0.270 0.395 297,800 0.163 0.111 0.163 0.128 0.198 1,787,456 0.1666 31.67%
2008-10-31 0 21 0.300 0.300 0.400 12,933,570 0.124 0.124 0.165 0.115 0.206 72,780,555 0.1777 -40.00%
2008-09-30 0 21 0.500 0.485 0.500 649,940 0.206 0.200 0.206 0.181 0.259 2,948,331 0.2204 -22.12%
2008-08-29 0 19 0.670 0.630 0.670 426,880 0.264 0.249 0.264 0.241 0.272 1,596,754 0.2673 -6.94%
2008-07-31 0 22 0.720 0.700 0.730 7,787,989 0.284 0.276 0.288 0.268 0.331 25,136,705 0.3098 -15.29%
2008-06-30 0 20 0.850 0.800 0.860 12,139,020 0.335 0.316 0.339 0.335 0.351 35,047,476 0.3464 -5.56%
2008-05-30 0 20 0.900 0.850 0.900 2,794,080 0.355 0.335 0.355 0.300 0.355 8,358,879 0.3343 8.43%
2008-04-30 0 21 0.830 0.810 0.860 5,357,590 0.327 0.320 0.339 0.304 0.363 15,655,790 0.3422 3.75%
2008-03-31 0 19 0.800 0.780 0.800 991,540 0.316 0.308 0.316 0.276 0.347 3,031,297 0.3271 -6.98%
2008-02-29 0 19 0.860 0.850 0.870 30,617,022 0.339 0.335 0.343 0.316 0.355 90,764,042 0.3373 0.00%
2008-01-31 0 22 0.860 0.840 0.860 38,561,308 0.339 0.331 0.339 0.316 0.552 86,935,452 0.4436 -26.99%
2007-12-31 0 19 1.200 1.200 1.210 5,774,540 0.465 0.465 0.469 0.434 0.507 12,119,269 0.4765 -7.69%
2007-11-30 0 22 1.300 1.280 1.320 13,928,307 0.504 0.496 0.511 0.496 0.550 26,588,034 0.5239 -6.47%
2007-10-31 0 21 1.390 1.360 1.390 22,262,140 0.538 0.527 0.538 0.515 0.662 39,507,680 0.5635 0.72%
2007-09-28 0 19 1.380 1.380 1.400 9,559,480 0.534 0.534 0.542 0.534 0.678 15,599,621 0.6128 -18.82%
2007-08-31 0 23 1.700 1.700 1.720 25,558,700 0.658 0.658 0.666 0.625 0.799 36,225,221 0.7055 -16.40%
2007-07-31 0 21 2.080 2.080 2.090 83,084,800 0.788 0.788 0.791 0.761 0.894 100,237,834 0.8289 -5.02%
2007-06-29 0 20 2.190 2.100 2.190 8,192,900 0.829 0.795 0.829 0.822 0.932 9,285,389 0.8823 -7.98%
2007-05-31 0 21 2.380 2.370 2.400 12,368,636 0.901 0.897 0.909 0.871 0.954 13,609,591 0.9088 -4.80%
2007-04-30 0 18 2.500 2.490 2.520 10,501,988 0.947 0.943 0.954 0.913 1.015 11,115,530 0.9448 -1.57%
2007-03-30 0 22 2.540 2.510 2.540 29,984,742 0.962 0.950 0.962 0.799 1.019 31,920,505 0.9394 -2.31%
2007-02-28 0 18 2.600 2.570 2.600 75,237,735 0.985 0.973 0.985 0.890 1.068 77,549,900 0.9702 9.24%
2007-01-31 0 22 2.380 2.370 2.420 58,348,699 0.901 0.897 0.916 0.860 0.954 64,071,738 0.9107 1.63%
2006-12-29 0 19 2.360 2.340 2.370 102,180,684 0.887 0.879 0.891 0.857 1.093 104,208,512 0.9805 -10.94%
2006-11-30 0 22 2.650 2.630 2.650 219,960,220 0.996 0.988 0.996 0.988 1.139 204,874,745 1.0736 -8.30%
2006-10-31 0 16 2.890 2.890 2.900 1,155,865,440 1.086 1.086 1.090 0.939 1.206 1,103,331,179 1.0476

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top