China Communications Services Corporation Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00552  2006-12-08    
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 4.580 4.560 4.580 639,968,215 4.580 4.560 4.580 4.360 4.980 138,620,166 4.6167 -5.95%
2025-11-28 0 20 4.870 4.860 4.870 541,617,094 4.870 4.860 4.870 4.610 4.950 113,692,287 4.7639 4.51%
2025-10-31 0 20 4.660 4.660 4.670 1,102,923,840 4.660 4.660 4.670 4.310 4.850 241,865,124 4.5601 1.30%
2025-09-30 0 22 4.600 4.590 4.600 997,845,512 4.600 4.590 4.600 4.500 4.730 217,387,735 4.5902 -0.65%
2025-08-29 0 21 4.630 4.620 4.630 903,029,432 4.630 4.620 4.630 4.560 5.000 189,143,758 4.7743 1.09%
2025-07-31 0 22 4.580 4.570 4.580 824,932,168 4.580 4.570 4.580 4.200 4.680 185,187,843 4.4546 7.76%
2025-06-30 0 21 4.250 4.250 4.260 732,654,183 4.250 4.250 4.260 4.150 4.453 170,006,646 4.3096 -0.76%
2025-05-30 0 20 4.520 4.510 4.520 929,406,356 4.283 4.273 4.283 3.818 4.349 227,077,005 4.0929 11.60%
2025-04-30 0 19 4.050 4.040 4.050 1,087,624,452 3.837 3.828 3.837 3.582 4.065 286,335,183 3.7984 -4.93%
2025-03-31 0 21 4.260 4.260 4.270 2,170,916,357 4.036 4.036 4.046 3.961 4.823 486,297,480 4.4642 -10.69%
2025-02-28 0 20 4.770 4.770 4.780 3,627,635,757 4.520 4.520 4.529 3.951 5.827 724,979,738 5.0038 7.92%
2025-01-28 0 19 4.420 4.410 4.420 458,546,485 4.188 4.179 4.188 3.847 4.340 113,451,116 4.0418 -3.07%
2024-12-31 0 20 4.560 4.560 4.570 669,940,670 4.321 4.321 4.330 3.809 4.387 163,698,889 4.0925 11.76%
2024-11-29 0 21 4.080 4.080 4.090 541,323,082 3.866 3.866 3.875 3.743 4.122 139,463,750 3.8815 -2.39%
2024-10-31 0 21 4.180 4.180 4.190 1,024,643,763 3.961 3.961 3.970 3.818 4.406 247,422,032 4.1413 -0.71%
2024-09-30 0 19 4.210 4.200 4.210 534,735,629 3.989 3.980 3.989 3.515 4.055 142,613,720 3.7495 5.51%
2024-08-30 0 22 3.990 3.990 4.000 466,451,797 3.781 3.781 3.790 3.572 3.980 123,572,939 3.7747 -0.75%
2024-07-31 0 22 4.020 4.010 4.020 887,040,456 3.809 3.800 3.809 3.733 4.387 215,909,745 4.1084 -4.51%
2024-06-28 0 19 4.210 4.200 4.210 876,442,662 3.989 3.980 3.989 3.386 4.008 235,760,539 3.7175 18.43%
2024-05-31 0 21 3.770 3.770 3.810 592,610,558 3.368 3.368 3.404 3.243 3.565 174,028,332 3.4053 0.53%
2024-04-30 0 20 3.750 3.740 3.750 586,356,390 3.350 3.341 3.350 3.073 3.431 181,270,183 3.2347 2.74%
2024-03-28 0 20 3.650 3.640 3.650 613,721,626 3.261 3.252 3.261 2.975 3.324 194,755,587 3.1512 9.61%
2024-02-29 0 19 3.330 3.330 3.340 429,980,782 2.975 2.975 2.984 2.805 3.145 144,312,523 2.9795 3.42%
2024-01-31 0 22 3.220 3.220 3.230 365,606,152 2.877 2.877 2.886 2.609 3.020 129,111,313 2.8317 -0.62%
2023-12-29 0 19 3.240 3.240 3.250 342,527,385 2.895 2.895 2.904 2.752 3.020 118,933,002 2.8800 -2.70%
2023-11-30 0 22 3.330 3.330 3.340 446,612,235 2.975 2.975 2.984 2.796 3.288 146,793,061 3.0425 4.06%
2023-10-31 0 20 3.200 3.190 3.200 277,603,336 2.859 2.850 2.859 2.752 3.064 96,107,086 2.8885 -2.74%
2023-09-29 0 19 3.290 3.290 3.300 206,554,756 2.939 2.939 2.948 2.895 3.207 67,804,258 3.0463 -6.80%
2023-08-31 0 23 3.530 3.530 3.540 407,136,954 3.154 3.154 3.163 2.913 3.359 131,119,015 3.1051 -4.59%
2023-07-31 0 20 3.700 3.700 3.710 288,219,178 3.306 3.306 3.315 3.091 3.359 89,269,547 3.2286 1.45%
2023-06-30 0 21 3.860 3.860 3.870 439,424,593 3.258 3.258 3.267 3.123 3.512 131,907,177 3.3313 3.76%
2023-05-31 0 21 3.720 3.720 3.740 591,734,477 3.140 3.140 3.157 3.107 3.740 173,414,514 3.4123 -13.29%
2023-04-28 0 17 4.290 4.280 4.290 597,120,125 3.621 3.613 3.621 3.208 3.630 174,093,826 3.4299 11.14%
2023-03-31 0 23 3.860 3.860 3.880 1,532,761,172 3.258 3.258 3.275 2.583 3.402 495,805,620 3.0915 26.56%
2023-02-28 0 20 3.050 3.050 3.080 731,248,670 2.575 2.575 2.600 2.389 2.668 291,152,657 2.5116 2.35%
2023-01-31 0 18 2.980 2.980 2.990 421,755,289 2.516 2.516 2.524 2.381 2.684 164,754,524 2.5599 4.56%
2022-12-30 0 20 2.850 2.850 2.860 700,104,450 2.406 2.406 2.414 2.178 2.473 306,123,371 2.2870 6.34%
2022-11-30 0 22 2.680 2.670 2.680 842,028,951 2.262 2.254 2.262 1.823 2.279 405,121,444 2.0785 22.37%
2022-10-31 0 20 2.190 2.180 2.190 409,133,390 1.849 1.840 1.849 1.840 2.321 199,114,121 2.0548 -17.05%
2022-09-30 0 21 2.640 2.640 2.650 239,869,161 2.229 2.229 2.237 2.212 2.853 94,439,231 2.5399 -21.66%
2022-08-31 0 23 3.370 3.370 3.380 312,284,583 2.845 2.845 2.853 2.575 2.895 113,245,992 2.7576 5.31%
2022-07-29 0 20 3.200 3.190 3.210 295,983,807 2.701 2.693 2.710 2.676 2.845 107,209,583 2.7608 -1.47%
2022-06-30 0 21 3.450 3.450 3.460 391,888,756 2.742 2.742 2.750 2.686 3.036 138,659,590 2.8263 -6.25%
2022-05-31 0 20 3.680 3.670 3.680 516,058,696 2.924 2.917 2.924 2.678 2.948 183,346,344 2.8147 2.51%
2022-04-29 0 18 3.590 3.580 3.590 597,531,265 2.853 2.845 2.853 2.575 2.877 217,387,479 2.7487 1.13%
2022-03-31 0 23 3.550 3.540 3.550 1,060,215,053 2.821 2.813 2.821 2.821 3.465 337,130,313 3.1448 -17.25%
2022-02-28 0 17 4.290 4.280 4.290 545,811,403 3.409 3.401 3.409 3.226 3.576 159,131,391 3.4299 3.62%
2022-01-31 0 21 4.140 4.100 4.140 418,665,106 3.290 3.258 3.290 2.869 3.298 137,603,619 3.0425 8.95%
2021-12-31 0 22 3.800 3.790 3.800 499,980,281 3.020 3.012 3.020 2.837 3.155 167,971,193 2.9766 2.15%
2021-11-30 0 22 3.720 3.720 3.740 572,124,881 2.956 2.956 2.972 2.877 3.370 190,518,122 3.0030 -13.49%
2021-10-29 0 18 4.300 4.300 4.310 531,910,068 3.417 3.417 3.425 3.314 3.632 153,261,939 3.4706 -0.46%
2021-09-30 0 21 4.320 4.300 4.320 827,330,961 3.433 3.417 3.433 3.075 3.521 250,639,747 3.3009 4.35%
2021-08-31 0 22 4.140 4.120 4.140 714,087,836 3.290 3.274 3.290 2.638 3.290 241,610,830 2.9555 24.32%
2021-07-30 0 21 3.330 3.330 3.350 632,756,431 2.646 2.646 2.662 2.575 2.988 226,984,002 2.7877 -9.59%
2021-06-30 0 21 3.880 3.880 3.890 986,662,758 2.927 2.927 2.935 2.444 2.987 366,493,421 2.6922 18.65%
2021-05-31 0 20 3.270 3.260 3.270 539,664,525 2.467 2.459 2.467 2.429 2.580 217,052,786 2.4863 -2.97%
2021-04-30 0 19 3.370 3.370 3.380 558,570,884 2.542 2.542 2.550 2.535 2.746 211,375,790 2.6425 -3.44%
2021-03-31 0 23 3.490 3.490 3.500 1,079,931,706 2.633 2.633 2.640 2.505 2.867 405,164,444 2.6654 -4.64%
2021-02-26 0 18 3.660 3.640 3.660 1,029,657,626 2.761 2.746 2.761 2.610 2.980 372,241,948 2.7661 5.48%
2021-01-29 0 20 3.470 3.470 3.480 1,435,496,568 2.618 2.618 2.625 2.399 2.995 527,337,576 2.7222 1.46%
2020-12-31 0 22 3.420 3.420 3.450 929,131,390 2.580 2.580 2.603 2.505 3.138 334,623,180 2.7766 -17.39%
2020-11-30 0 21 4.140 4.130 4.140 947,110,528 3.123 3.116 3.123 3.055 3.659 289,802,631 3.2681 -8.00%
2020-10-30 0 18 4.500 4.490 4.500 653,011,277 3.395 3.387 3.395 3.380 3.644 187,016,782 3.4917 -0.88%
2020-09-30 0 22 4.540 4.530 4.540 829,651,970 3.425 3.418 3.425 3.372 3.893 225,078,051 3.6861 -10.81%
2020-08-31 0 21 5.090 5.080 5.090 1,312,270,600 3.840 3.832 3.840 3.659 3.998 340,913,076 3.8493 1.39%
2020-07-31 0 22 5.020 5.020 5.030 1,527,130,201 3.787 3.787 3.795 3.651 4.217 390,754,446 3.9082 4.15%
2020-06-30 0 21 4.820 4.820 4.850 1,249,361,456 3.636 3.636 3.659 3.605 3.933 331,285,883 3.7712 -2.68%
2020-05-29 0 20 5.130 5.130 5.150 1,309,201,796 3.737 3.737 3.751 3.664 4.356 331,718,480 3.9467 -6.90%
2020-04-29 0 19 5.510 5.510 5.530 1,229,583,636 4.013 4.013 4.028 3.933 4.465 292,802,542 4.1994 -2.30%
2020-03-31 0 22 5.640 5.640 5.650 2,594,386,900 4.108 4.108 4.115 3.409 4.880 633,284,425 4.0967 -6.47%
2020-02-28 0 20 6.030 6.020 6.030 1,964,127,100 4.392 4.385 4.392 3.737 4.662 455,910,239 4.3081 14.42%
2020-01-31 0 20 5.270 5.270 5.280 2,658,359,844 3.839 3.839 3.846 3.817 4.574 634,541,802 4.1894 -7.22%
2019-12-31 0 20 5.680 5.670 5.680 1,283,560,881 4.137 4.130 4.137 3.729 4.144 327,628,049 3.9177 7.78%
2019-11-29 0 21 5.270 5.270 5.280 1,790,601,041 3.839 3.839 3.846 3.533 4.064 468,021,241 3.8259 8.66%
2019-10-31 0 21 4.850 4.850 4.870 1,075,701,985 3.533 3.533 3.547 3.154 3.620 318,557,304 3.3768 9.23%
2019-09-30 0 21 4.440 4.440 4.460 879,505,504 3.234 3.234 3.249 3.139 3.605 263,018,727 3.3439 1.14%
2019-08-30 0 22 4.390 4.390 4.400 1,185,723,105 3.198 3.198 3.205 3.176 4.246 327,759,286 3.6177 -20.18%
2019-07-31 0 22 5.500 5.490 5.500 1,130,283,981 4.006 3.999 4.006 3.919 4.480 271,471,170 4.1636 -6.64%
2019-06-28 0 19 6.060 6.050 6.060 1,481,377,133 4.291 4.284 4.291 4.093 4.489 340,787,988 4.3469 3.24%
2019-05-31 0 21 5.870 5.860 5.870 2,074,162,299 4.156 4.149 4.156 3.859 4.525 490,682,888 4.2271 -7.12%
2019-04-30 0 19 6.320 6.320 6.330 2,823,653,533 4.475 4.475 4.482 4.461 5.063 589,152,385 4.7927 -9.71%
2019-03-29 0 21 7.000 7.000 7.010 1,934,029,979 4.957 4.957 4.964 4.850 5.764 363,312,913 5.3233 -11.28%
2019-02-28 0 17 7.890 7.880 7.890 2,816,354,837 5.587 5.580 5.587 5.063 6.019 498,456,106 5.6502 7.35%
2019-01-31 0 22 7.350 7.340 7.350 1,981,771,798 5.204 5.197 5.204 4.284 5.346 398,905,805 4.9680 13.43%
2018-12-31 0 19 6.480 6.480 6.520 1,542,967,432 4.588 4.588 4.617 4.036 4.801 352,271,029 4.3801 -0.77%
2018-11-30 0 22 6.530 6.530 6.550 1,527,450,640 4.624 4.624 4.638 4.156 5.311 324,345,402 4.7093 3.00%
2018-10-31 0 21 6.340 6.330 6.340 2,123,319,470 4.489 4.482 4.489 4.071 5.381 442,730,408 4.7960 -12.07%
2018-09-28 0 19 7.210 7.200 7.210 2,190,089,373 5.105 5.098 5.105 4.341 5.105 461,933,226 4.7411 10.92%
2018-08-31 0 23 6.500 6.480 6.500 1,327,703,787 4.603 4.588 4.603 3.526 4.603 329,003,473 4.0355 30.78%
2018-07-31 0 21 4.970 4.970 4.980 498,724,540 3.519 3.519 3.526 3.094 3.576 147,009,146 3.3925 3.62%
2018-06-29 0 20 4.970 4.970 4.980 590,686,113 3.396 3.396 3.403 3.191 3.663 173,859,787 3.3975 -1.58%
2018-05-31 0 21 5.050 5.040 5.050 483,506,259 3.451 3.444 3.451 3.314 3.554 140,777,730 3.4345 1.81%
2018-04-30 0 19 4.960 4.950 4.960 480,078,730 3.390 3.383 3.390 3.007 3.390 152,461,573 3.1489 5.76%
2018-03-29 0 21 4.690 4.670 4.690 467,673,670 3.205 3.191 3.205 2.904 3.301 150,170,859 3.1143 0.64%
2018-02-28 0 18 4.660 4.650 4.660 625,285,421 3.185 3.178 3.185 3.068 3.437 194,105,663 3.2214 -6.24%
2018-01-31 0 22 4.970 4.970 4.980 575,462,774 3.396 3.396 3.403 3.280 3.601 167,479,805 3.4360 -5.15%
2017-12-29 0 19 5.240 5.240 5.250 624,900,211 3.581 3.581 3.588 3.280 3.690 180,851,635 3.4553 5.65%
2017-11-30 0 22 4.960 4.960 4.970 1,037,014,716 3.390 3.390 3.396 3.123 3.485 315,654,522 3.2853 4.86%
2017-10-31 0 20 4.730 4.730 4.740 1,513,304,536 3.232 3.232 3.239 2.754 3.369 479,449,714 3.1563 17.66%
2017-09-29 0 21 4.020 4.010 4.020 587,534,601 2.747 2.740 2.747 2.631 2.966 209,449,428 2.8051 -5.19%
2017-08-31 0 22 4.240 4.240 4.250 616,601,213 2.897 2.897 2.904 2.836 3.328 203,623,977 3.0281 -0.24%
2017-07-31 0 21 4.250 4.250 4.260 556,380,921 2.904 2.904 2.911 2.836 3.103 187,133,123 2.9732 -1.61%
2017-06-30 0 22 4.500 4.490 4.500 679,416,973 2.952 2.945 2.952 2.854 3.129 227,050,186 2.9924 -2.81%
2017-05-31 0 20 4.630 4.630 4.640 1,003,708,745 3.037 3.037 3.044 2.854 3.129 335,183,289 2.9945 4.51%
2017-04-28 0 17 4.430 4.420 4.430 837,706,145 2.906 2.900 2.906 2.880 3.326 267,301,233 3.1339 -12.97%
2017-03-31 0 23 5.090 5.080 5.090 1,212,128,409 3.339 3.332 3.339 3.260 3.660 351,080,817 3.4526 -1.93%
2017-02-28 0 20 5.190 5.190 5.200 701,178,182 3.405 3.405 3.411 3.221 3.621 204,476,482 3.4291 -1.89%
2017-01-27 0 19 5.290 5.290 5.340 943,209,419 3.470 3.470 3.503 3.129 3.720 267,079,237 3.5316 7.09%
2016-12-30 0 20 4.940 4.930 4.940 637,901,216 3.241 3.234 3.241 2.965 3.247 206,295,066 3.0922 8.10%
2016-11-30 0 22 4.570 4.570 4.580 614,693,043 2.998 2.998 3.004 2.716 3.057 212,710,233 2.8898 -0.87%
2016-10-31 0 19 4.610 4.600 4.610 658,167,646 3.024 3.018 3.024 2.913 3.365 205,646,100 3.2005 -4.95%
2016-09-30 0 21 4.850 4.850 4.880 848,839,852 3.182 3.182 3.201 2.867 3.365 273,086,221 3.1083 6.36%
2016-08-31 0 22 4.560 4.560 4.570 693,048,751 2.991 2.991 2.998 2.676 3.044 244,136,733 2.8388 8.31%
2016-07-29 0 20 4.210 4.190 4.210 443,161,069 2.762 2.749 2.762 2.381 2.781 167,558,963 2.6448 8.15%
2016-06-30 0 21 4.040 4.020 4.040 552,142,182 2.554 2.541 2.554 2.288 2.573 228,275,278 2.4188 10.68%
2016-05-31 0 21 3.650 3.590 3.700 505,140,651 2.307 2.269 2.339 2.105 2.370 225,320,262 2.2419 -0.54%
2016-04-29 0 20 3.670 3.640 3.670 422,434,970 2.320 2.301 2.320 2.174 2.396 184,207,268 2.2933 3.67%
2016-03-31 0 21 3.540 3.510 3.540 524,901,315 2.238 2.219 2.238 1.972 2.288 244,340,775 2.1482 13.10%
2016-02-29 0 18 3.130 3.100 3.140 408,937,042 1.978 1.959 1.985 1.745 2.004 215,411,468 1.8984 2.96%
2016-01-29 0 20 3.040 3.000 3.040 442,546,944 1.922 1.896 1.922 1.637 1.928 248,834,460 1.7785 4.47%
2015-12-31 0 22 2.910 2.900 2.920 479,837,289 1.839 1.833 1.846 1.719 1.985 260,822,389 1.8397 -2.68%
2015-11-30 0 21 2.990 2.970 3.010 424,561,321 1.890 1.877 1.903 1.858 2.086 217,200,130 1.9547 -4.17%
2015-10-30 0 20 3.120 3.110 3.140 517,548,249 1.972 1.966 1.985 1.884 2.092 256,676,047 2.0163 4.70%
2015-09-30 0 20 2.980 2.970 2.980 715,304,447 1.884 1.877 1.884 1.700 2.035 381,645,462 1.8743 4.56%
2015-08-31 0 21 2.850 2.860 2.870 750,588,708 1.801 1.808 1.814 1.770 2.231 378,142,676 1.9849 -18.80%
2015-07-31 0 22 3.510 3.480 3.520 927,437,056 2.219 2.200 2.225 1.865 2.417 426,617,262 2.1739 -7.52%
2015-06-30 0 22 3.920 3.900 3.940 1,107,765,385 2.399 2.387 2.411 2.264 2.656 445,340,135 2.4875 -7.76%
2015-05-29 0 19 4.250 4.250 4.270 1,401,600,692 2.601 2.601 2.613 2.497 2.870 523,328,944 2.6782 -2.97%
2015-04-30 0 19 4.380 4.350 4.400 2,358,022,605 2.680 2.662 2.693 2.099 2.791 936,932,765 2.5167 27.33%
2015-03-31 0 22 3.440 3.420 3.450 722,107,765 2.105 2.093 2.111 2.007 2.197 347,265,330 2.0794 -3.37%
2015-02-27 0 18 3.560 3.550 3.570 371,836,417 2.179 2.172 2.185 2.111 2.203 172,268,528 2.1585 1.71%
2015-01-30 0 21 3.500 3.480 3.500 542,184,337 2.142 2.130 2.142 2.105 2.325 245,409,419 2.2093 -3.85%
2014-12-31 0 21 3.640 3.620 3.670 468,163,821 2.228 2.215 2.246 2.172 2.325 208,089,790 2.2498 -3.70%
2014-11-28 0 20 3.780 3.780 3.790 444,125,642 2.313 2.313 2.319 2.209 2.399 194,436,640 2.2842 3.85%
2014-10-31 0 21 3.640 3.630 3.650 541,824,168 2.228 2.221 2.234 2.111 2.276 247,638,745 2.1880 0.83%
2014-09-30 0 21 3.610 3.580 3.610 786,554,324 2.209 2.191 2.209 2.160 2.350 345,261,767 2.2781 -3.48%
2014-08-29 0 21 3.740 3.730 3.740 653,334,409 2.289 2.283 2.289 2.252 2.429 280,437,998 2.3297 -1.58%
2014-07-31 0 22 3.800 3.800 3.810 1,336,645,969 2.325 2.325 2.332 2.198 2.442 574,830,441 2.3253 5.22%
2014-06-30 0 20 3.770 3.740 3.770 527,876,516 2.210 2.192 2.210 2.081 2.216 246,340,552 2.1429 2.45%
2014-05-30 0 20 3.680 3.670 3.680 482,090,072 2.157 2.151 2.157 2.081 2.292 221,458,086 2.1769 -6.36%
2014-04-30 0 20 3.930 3.920 3.940 968,228,714 2.304 2.298 2.310 1.999 2.333 449,631,701 2.1534 9.47%
2014-03-31 0 21 3.590 3.580 3.590 961,980,092 2.104 2.099 2.104 1.923 2.251 466,392,976 2.0626 -1.64%
2014-02-28 0 19 3.650 3.640 3.650 703,148,460 2.140 2.134 2.140 2.128 2.515 297,337,536 2.3648 -13.10%
2014-01-30 0 21 4.200 4.210 4.220 815,209,638 2.462 2.468 2.474 2.421 2.843 315,205,306 2.5863 -12.50%
2013-12-31 0 20 4.800 4.780 4.820 724,719,930 2.814 2.802 2.826 2.714 3.060 253,804,978 2.8554 -5.51%
2013-11-29 0 21 5.080 5.090 5.100 899,871,212 2.978 2.984 2.990 2.661 2.990 319,481,027 2.8167 6.95%
2013-10-31 0 21 4.750 4.780 4.800 1,761,365,099 2.784 2.802 2.814 2.614 2.913 623,198,390 2.8263 4.86%
2013-09-30 0 20 4.530 4.490 4.530 1,053,117,134 2.656 2.632 2.656 2.568 3.095 369,365,070 2.8512 -13.05%
2013-08-30 0 21 5.210 5.210 5.220 1,159,402,326 3.054 3.054 3.060 2.919 3.218 377,505,148 3.0712 3.37%
2013-07-31 0 22 5.040 5.040 5.070 990,103,389 2.954 2.954 2.972 2.544 3.001 356,184,896 2.7797 6.76%
2013-06-28 0 19 4.900 4.840 4.900 966,606,658 2.767 2.733 2.767 2.451 2.852 361,221,007 2.6759 -3.92%
2013-05-31 0 21 5.100 5.060 5.100 1,076,522,446 2.880 2.858 2.880 2.858 3.264 355,049,405 3.0320 -10.21%
2013-04-30 0 20 5.680 5.670 5.720 1,047,140,709 3.208 3.202 3.230 2.829 3.287 345,638,886 3.0296 13.37%
2013-03-28 0 20 5.010 5.000 5.020 762,004,033 2.829 2.824 2.835 2.519 3.004 269,683,889 2.8255 3.30%
2013-02-28 0 17 4.850 4.820 4.880 470,696,353 2.739 2.722 2.756 2.609 2.897 169,982,669 2.7691 2.75%
2013-01-31 0 22 4.720 4.660 4.730 482,315,515 2.666 2.632 2.671 2.496 2.812 180,588,135 2.6708 5.36%
2012-12-31 0 19 4.480 4.480 4.490 497,753,479 2.530 2.530 2.536 2.378 2.581 202,959,468 2.4525 2.75%
2012-11-30 0 22 4.360 4.350 4.390 438,090,207 2.462 2.457 2.479 2.310 2.553 180,502,287 2.4271 -0.23%
2012-10-31 0 20 4.370 4.350 4.390 376,806,072 2.468 2.457 2.479 2.411 2.677 148,222,750 2.5422 -2.67%
2012-09-28 0 20 4.490 4.460 4.520 451,176,956 2.536 2.519 2.553 2.310 2.643 182,203,733 2.4762 4.18%
2012-08-31 0 23 4.310 4.280 4.310 405,365,922 2.434 2.417 2.434 2.157 2.457 178,308,758 2.2734 8.29%
2012-07-31 0 21 3.980 3.970 3.980 470,522,256 2.248 2.242 2.248 2.044 2.287 218,425,554 2.1542 8.37%
2012-06-29 0 21 3.820 3.810 3.820 334,384,177 2.074 2.069 2.074 1.982 2.194 160,603,955 2.0820 -1.29%
2012-05-31 0 22 3.870 3.870 3.910 343,163,737 2.101 2.101 2.123 1.938 2.313 165,131,459 2.0781 -3.01%
2012-04-30 0 18 3.990 3.960 3.970 315,240,130 2.166 2.150 2.156 2.020 2.291 145,467,926 2.1671 6.40%
2012-03-30 0 22 3.750 3.750 3.770 485,227,006 2.036 2.036 2.047 1.906 2.280 233,859,448 2.0749 -6.02%
2012-02-29 0 21 3.990 3.980 4.000 810,789,914 2.166 2.161 2.172 1.824 2.221 393,280,730 2.0616 15.32%
2012-01-31 0 18 3.460 3.430 3.460 822,297,617 1.879 1.862 1.879 1.765 2.061 438,388,070 1.8757 1.06%
2011-12-30 0 20 3.500 3.480 3.530 427,288,504 1.859 1.848 1.875 1.774 2.034 223,395,955 1.9127 -3.31%
2011-11-30 0 22 3.620 3.600 3.620 431,803,148 1.923 1.912 1.923 1.737 2.071 224,982,321 1.9193 -0.28%
2011-10-31 0 20 3.630 3.610 3.640 454,009,406 1.928 1.917 1.933 1.593 1.992 254,491,418 1.7840 0.83%
2011-09-30 0 20 3.600 3.580 3.600 610,114,045 1.912 1.901 1.912 1.753 2.204 304,668,244 2.0026 -7.46%
2011-08-31 0 23 3.890 3.900 3.940 472,024,562 2.066 2.071 2.093 1.795 2.135 241,874,962 1.9515 -1.27%
2011-07-29 0 20 3.940 3.910 3.920 421,078,290 2.093 2.077 2.082 2.039 2.560 186,014,702 2.2637 -14.35%
2011-06-30 0 21 4.600 4.580 4.600 308,909,955 2.443 2.432 2.443 2.369 2.640 123,040,534 2.5106 -7.82%
2011-05-31 0 20 4.990 4.940 4.990 601,619,300 2.650 2.624 2.650 2.441 2.656 237,097,298 2.5374 8.59%
2011-04-29 0 18 4.740 4.720 4.750 1,350,046,627 2.441 2.430 2.446 2.307 2.518 560,006,868 2.4108 0.21%
2011-03-31 0 23 4.730 4.710 4.750 1,388,735,131 2.436 2.425 2.446 2.358 2.966 515,579,458 2.6935 -4.06%
2011-02-28 0 18 4.930 4.920 4.980 1,024,124,219 2.538 2.533 2.564 2.446 2.832 387,422,567 2.6434 3.35%
2011-01-31 0 21 4.770 4.750 4.780 657,188,212 2.456 2.446 2.461 2.312 2.544 267,155,216 2.4599 3.02%
2010-12-31 0 22 4.630 4.630 4.650 568,067,281 2.384 2.384 2.394 2.302 2.549 232,105,597 2.4475 -1.91%
2010-11-30 0 22 4.720 4.710 4.720 591,150,420 2.430 2.425 2.430 2.307 2.569 240,227,547 2.4608 4.42%
2010-10-29 0 20 4.520 4.490 4.510 711,354,487 2.327 2.312 2.322 2.281 2.538 293,856,993 2.4208 -1.74%
2010-09-30 0 21 4.600 4.560 4.600 1,311,088,136 2.369 2.348 2.369 1.998 2.420 586,469,657 2.2356 18.56%
2010-08-31 0 22 3.880 3.870 3.880 602,866,381 1.998 1.993 1.998 1.931 2.127 297,468,484 2.0267 -1.52%
2010-07-30 0 21 3.940 3.930 3.940 589,440,183 2.029 2.024 2.029 1.915 2.060 294,637,074 2.0006 3.68%
2010-06-30 0 21 3.800 3.790 3.820 668,196,187 1.957 1.951 1.967 1.709 2.039 352,189,532 1.8973 11.11%
2010-05-31 0 20 3.420 3.400 3.430 705,990,511 1.761 1.751 1.766 1.637 1.959 398,046,752 1.7736 -10.13%
2010-04-30 0 19 3.950 3.940 3.950 1,354,078,411 1.959 1.955 1.959 1.930 2.069 676,477,077 2.0017 1.28%
2010-03-31 0 23 3.900 3.890 3.920 1,214,124,607 1.935 1.930 1.945 1.895 2.059 616,625,017 1.9690 -2.26%
2010-02-26 0 18 3.990 3.980 3.990 805,860,045 1.979 1.974 1.979 1.865 2.098 403,795,924 1.9957 0.76%
2010-01-29 0 20 3.960 3.970 3.980 2,686,638,064 1.964 1.969 1.974 1.895 2.341 1,263,813,898 2.1258 3.66%
2009-12-31 0 22 3.820 3.820 3.830 1,108,946,583 1.895 1.895 1.900 1.821 2.059 574,205,031 1.9313 -3.54%
2009-11-30 0 21 3.960 3.960 3.970 1,123,369,789 1.964 1.964 1.969 1.935 2.118 553,564,426 2.0293 -2.70%
2009-10-30 0 20 4.070 4.080 4.090 1,436,547,487 2.019 2.024 2.029 2.004 2.183 684,218,427 2.0995 -4.01%
2009-09-30 0 22 4.240 4.220 4.230 1,854,382,099 2.103 2.093 2.098 2.083 2.366 827,560,480 2.2408 -2.30%
2009-08-31 0 21 4.340 4.340 4.350 1,862,377,556 2.153 2.153 2.158 2.118 2.604 792,042,247 2.3514 -11.97%
2009-07-31 0 22 4.930 4.920 4.930 1,915,662,146 2.446 2.441 2.446 2.272 2.560 791,220,676 2.4211 2.92%
2009-06-30 0 22 4.790 4.780 4.810 2,573,225,028 2.376 2.371 2.386 2.322 2.704 1,029,240,958 2.5001 1.70%
2009-05-29 0 19 4.710 4.710 4.720 2,290,453,001 2.336 2.336 2.341 2.198 2.480 990,560,007 2.3123 4.60%
2009-04-30 0 20 4.600 4.580 4.590 2,435,906,806 2.234 2.224 2.229 2.112 2.409 1,074,952,716 2.2661 -0.86%
2009-03-31 0 22 4.640 4.630 4.650 1,325,391,241 2.253 2.248 2.258 1.952 2.443 597,595,840 2.2179 5.45%
2009-02-27 0 20 4.400 4.400 4.470 812,329,066 2.137 2.137 2.171 2.117 2.423 363,356,992 2.2356 -6.98%
2009-01-30 0 18 4.730 4.730 4.740 1,053,916,431 2.297 2.297 2.302 2.185 2.608 447,543,324 2.3549 -2.67%
2008-12-31 0 21 4.860 4.860 4.870 1,514,471,777 2.360 2.360 2.365 2.059 2.423 682,324,986 2.2196 3.85%
2008-11-28 0 20 4.680 4.590 4.680 992,028,417 2.273 2.229 2.273 1.772 2.307 488,705,660 2.0299 18.18%
2008-10-31 0 21 3.960 3.960 4.000 1,853,623,729 1.923 1.923 1.942 1.408 2.574 995,605,745 1.8618 -25.28%
2008-09-30 0 21 5.300 5.240 5.300 2,028,325,013 2.574 2.545 2.574 2.302 3.132 773,272,694 2.6230 -17.19%
2008-08-29 0 19 6.400 6.400 6.430 1,338,462,723 3.108 3.108 3.122 2.685 3.122 450,490,291 2.9711 7.02%
2008-07-31 0 22 5.980 5.950 5.980 1,952,037,449 2.904 2.889 2.904 2.404 3.127 714,032,202 2.7338 5.10%
2008-06-30 0 20 5.690 5.680 5.690 1,144,417,985 2.763 2.758 2.763 2.676 3.521 372,116,292 3.0754 -20.64%
2008-05-30 0 20 7.170 7.160 7.170 1,871,058,140 3.482 3.477 3.482 2.926 3.487 581,082,377 3.2200 20.97%
2008-04-30 0 21 6.000 5.960 6.000 2,169,635,816 2.878 2.859 2.878 2.518 3.070 790,755,437 2.7438 13.42%
2008-03-31 1 19 5.290 5.280 5.290 1,461,003,392 2.538 2.533 2.538 2.245 3.257 541,144,885 2.6998 -22.89%
2008-02-29 0 19 6.860 6.840 6.880 1,108,590,063 3.291 3.281 3.300 2.782 3.574 349,534,677 3.1716 15.29%
2008-01-31 0 22 5.950 5.950 5.970 2,771,442,993 2.854 2.854 2.864 2.614 4.149 823,385,458 3.3659 -23.23%
2007-12-31 0 19 7.750 7.740 7.770 1,513,579,020 3.718 3.713 3.727 2.974 3.751 447,874,230 3.3795 14.81%
2007-11-30 0 22 6.750 6.710 6.720 1,992,588,506 3.238 3.219 3.224 2.696 3.300 675,889,443 2.9481 1.20%
2007-10-31 0 21 6.670 6.640 6.650 4,372,395,066 3.200 3.185 3.190 2.873 3.670 1,350,028,463 3.2387 8.99%
2007-09-28 0 19 6.120 6.110 6.120 3,989,770,220 2.936 2.931 2.936 2.499 2.984 1,447,145,701 2.7570 15.91%
2007-08-31 0 23 5.280 5.290 5.300 1,970,318,944 2.533 2.538 2.542 2.187 2.701 787,286,494 2.5027 -6.55%
2007-07-31 0 21 5.650 5.640 5.650 3,227,955,448 2.710 2.705 2.710 2.638 2.878 1,163,704,934 2.7739 -1.91%
2007-06-29 0 20 5.760 5.760 5.770 5,145,731,127 2.763 2.763 2.768 2.346 3.022 1,923,197,993 2.6756 17.79%
2007-05-31 0 21 4.890 4.880 4.900 2,366,664,593 2.346 2.341 2.350 2.274 2.528 989,754,843 2.3912 0.20%
2007-04-30 0 18 4.880 4.870 4.910 1,796,600,719 2.341 2.336 2.355 2.312 2.614 726,499,460 2.4730 -7.75%
2007-03-30 0 22 5.290 5.290 5.300 2,690,623,225 2.538 2.538 2.542 2.135 2.677 1,104,456,899 2.4362 -3.29%
2007-02-28 0 18 5.470 5.470 5.490 2,478,422,306 2.624 2.624 2.634 2.303 2.864 963,303,566 2.5728 10.06%
2007-01-31 0 22 4.970 4.950 4.960 4,109,549,013 2.384 2.374 2.379 2.130 2.624 1,720,869,830 2.3881 11.94%
2006-12-29 0 14 4.440 4.420 4.440 8,323,084,478 2.130 2.120 2.130 1.559 2.226 4,376,983,397 1.9016

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top