Shanghai Jin Jiang Capital Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02006  2006-12-15  2022-04-27  2022-05-06
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
2022-05-05 3 3 - - - 0 3.090 - - - - 0 - 0.00%
2022-04-29 2 18 - - - 386,971,696 3.090 - - 3.020 3.100 126,940,900 3.0484 1.31%
2022-03-31 0 23 3.050 3.050 3.060 334,807,750 3.050 3.050 3.060 2.810 3.060 113,392,000 2.9527 2.69%
2022-02-28 0 17 2.970 2.960 2.970 103,984,391 2.970 2.960 2.970 2.910 3.000 35,228,000 2.9518 2.06%
2022-01-31 0 21 2.910 2.910 2.920 196,053,956 2.910 2.910 2.920 2.900 2.930 67,272,800 2.9143 -0.68%
2021-12-31 0 22 2.930 2.910 2.930 318,610,826 2.930 2.910 2.930 2.870 2.950 109,662,760 2.9054 1.74%
2021-11-30 6 22 2.880 2.880 2.900 445,055,835 2.880 2.880 2.900 1.760 2.930 168,470,722 2.6417 62.71%
2021-10-29 0 18 1.770 1.770 1.790 35,846,754 1.770 1.770 1.790 1.540 1.860 20,576,000 1.7422 13.46%
2021-09-30 0 21 1.560 1.540 1.570 22,262,000 1.560 1.540 1.570 1.520 1.750 13,718,000 1.6228 1.96%
2021-08-31 0 22 1.530 1.510 1.530 14,649,120 1.530 1.510 1.530 1.500 1.630 9,340,000 1.5684 -4.97%
2021-07-30 0 21 1.610 1.600 1.610 25,187,035 1.610 1.600 1.610 1.500 1.780 15,214,120 1.6555 -3.59%
2021-06-30 0 21 1.670 1.660 1.670 60,684,240 1.670 1.660 1.670 1.650 1.937 33,293,076 1.8227 -11.03%
2021-05-31 0 20 1.890 1.880 1.890 93,603,210 1.877 1.867 1.877 1.668 1.897 52,562,062 1.7808 12.50%
2021-04-30 0 19 1.680 1.670 1.680 105,753,319 1.668 1.658 1.668 1.430 1.678 69,545,045 1.5206 11.26%
2021-03-31 0 23 1.510 1.500 1.510 86,052,276 1.500 1.490 1.500 1.480 1.619 55,295,120 1.5562 -3.82%
2021-02-26 0 18 1.570 1.560 1.570 126,446,170 1.559 1.549 1.559 1.172 1.668 85,645,952 1.4764 21.71%
2021-01-29 0 20 1.290 1.290 1.300 60,789,991 1.281 1.281 1.291 1.152 1.331 47,933,217 1.2682 8.40%
2020-12-31 0 22 1.190 1.190 1.200 26,228,750 1.182 1.182 1.192 1.162 1.321 21,109,407 1.2425 -6.30%
2020-11-30 0 21 1.270 1.270 1.280 45,835,020 1.261 1.261 1.271 1.073 1.331 37,260,661 1.2301 17.59%
2020-10-30 0 18 1.080 1.080 1.090 82,019,986 1.073 1.073 1.082 1.073 1.251 72,623,777 1.1294 -10.74%
2020-09-30 0 22 1.210 1.190 1.210 36,078,069 1.202 1.182 1.202 1.162 1.311 28,978,873 1.2450 -9.02%
2020-08-31 0 21 1.330 1.300 1.330 47,868,249 1.321 1.291 1.321 1.261 1.450 35,592,873 1.3449 0.00%
2020-07-31 0 22 1.330 1.330 1.340 69,422,712 1.321 1.321 1.331 1.311 1.539 49,506,598 1.4023 -2.92%
2020-06-30 0 21 1.370 1.330 1.370 52,300,387 1.361 1.321 1.361 1.321 1.459 37,387,752 1.3989 1.11%
2020-05-29 0 20 1.420 1.420 1.430 73,932,697 1.346 1.346 1.355 1.222 1.421 55,789,621 1.3252 2.16%
2020-04-29 0 19 1.390 1.390 1.410 99,217,407 1.317 1.317 1.336 1.185 1.346 77,971,634 1.2725 6.92%
2020-03-31 0 22 1.300 1.300 1.310 302,554,963 1.232 1.232 1.241 1.071 1.402 249,686,878 1.2117 -3.70%
2020-02-28 0 20 1.350 1.320 1.350 153,794,152 1.279 1.251 1.279 1.194 1.412 119,783,567 1.2839 3.05%
2020-01-31 0 20 1.310 1.290 1.310 192,234,583 1.241 1.222 1.241 1.203 1.573 134,247,155 1.4319 -18.13%
2019-12-31 0 20 1.600 1.590 1.600 204,805,805 1.516 1.507 1.516 1.327 1.554 142,769,407 1.4345 14.29%
2019-11-29 0 21 1.400 1.400 1.410 236,559,037 1.327 1.327 1.336 1.099 1.346 196,580,754 1.2034 19.66%
2019-10-31 0 21 1.170 1.170 1.180 108,976,550 1.109 1.109 1.118 1.090 1.166 96,682,824 1.1272 -0.85%
2019-09-30 0 21 1.180 1.170 1.190 157,609,422 1.118 1.109 1.128 1.071 1.222 138,758,495 1.1359 0.00%
2019-08-30 0 22 1.180 1.170 1.180 111,491,273 1.118 1.109 1.118 1.090 1.336 94,578,538 1.1788 -15.71%
2019-07-31 0 22 1.400 1.390 1.400 146,706,142 1.327 1.317 1.327 1.317 1.488 105,502,084 1.3906 -6.81%
2019-06-28 0 19 1.590 1.580 1.590 238,847,995 1.424 1.415 1.424 1.325 1.486 171,287,169 1.3944 -3.05%
2019-05-31 0 21 1.640 1.640 1.650 244,702,632 1.468 1.468 1.477 1.442 1.782 152,121,591 1.6086 -15.46%
2019-04-30 0 19 1.940 1.940 1.950 299,907,971 1.737 1.737 1.746 1.719 1.988 160,175,443 1.8724 -8.49%
2019-03-29 0 21 2.120 2.110 2.120 190,394,343 1.898 1.889 1.898 1.755 2.077 99,630,851 1.9110 -0.93%
2019-02-28 0 17 2.140 2.140 2.160 118,989,582 1.916 1.916 1.934 1.773 2.023 61,826,133 1.9246 8.63%
2019-01-31 0 22 1.970 1.970 1.980 130,537,703 1.764 1.764 1.773 1.612 1.818 75,563,146 1.7275 3.68%
2018-12-31 0 19 1.900 1.900 1.920 89,103,629 1.701 1.701 1.719 1.638 2.006 48,456,435 1.8388 -9.52%
2018-11-30 0 22 2.100 2.100 2.110 115,222,777 1.880 1.880 1.889 1.638 1.916 64,777,455 1.7787 14.75%
2018-10-31 0 21 1.830 1.820 1.830 201,899,699 1.638 1.630 1.638 1.558 1.970 116,886,478 1.7273 -16.82%
2018-09-28 0 19 2.200 2.200 2.210 204,749,447 1.970 1.970 1.979 1.916 2.167 102,623,852 1.9951 -2.22%
2018-08-31 0 23 2.250 2.250 2.260 377,699,907 2.015 2.015 2.023 1.934 2.552 180,391,620 2.0938 -20.21%
2018-07-31 0 21 2.820 2.820 2.840 279,844,710 2.525 2.525 2.543 2.480 2.865 104,807,380 2.6701 -11.32%
2018-06-29 0 20 3.180 3.170 3.180 416,308,137 2.847 2.838 2.847 2.731 3.305 134,350,850 3.0987 -5.40%
2018-05-31 0 21 3.460 3.460 3.470 534,570,610 3.010 3.010 3.018 2.697 3.218 180,523,939 2.9612 5.81%
2018-04-30 0 19 3.270 3.250 3.270 278,510,431 2.844 2.827 2.844 2.644 3.192 96,574,370 2.8839 1.87%
2018-03-29 0 21 3.210 3.210 3.220 572,620,259 2.792 2.792 2.801 2.784 3.323 184,968,051 3.0958 -5.87%
2018-02-28 0 18 3.410 3.400 3.410 403,202,826 2.966 2.958 2.966 2.488 3.097 142,417,513 2.8311 2.71%
2018-01-31 0 22 3.320 3.320 3.340 590,567,975 2.888 2.888 2.905 2.375 3.088 210,054,019 2.8115 22.06%
2017-12-29 0 19 2.720 2.710 2.740 163,067,373 2.366 2.357 2.383 2.157 2.444 71,102,233 2.2934 0.74%
2017-11-30 0 22 2.700 2.690 2.700 284,737,403 2.349 2.340 2.349 2.331 2.610 115,553,223 2.4641 -3.91%
2017-10-31 0 20 2.810 2.810 2.820 374,175,889 2.444 2.444 2.453 2.427 2.714 143,733,674 2.6033 -3.77%
2017-09-29 0 21 2.920 2.910 2.920 631,640,262 2.540 2.531 2.540 1.940 2.618 269,624,071 2.3427 30.94%
2017-08-31 0 22 2.230 2.230 2.250 272,684,230 1.940 1.940 1.957 1.888 2.070 138,811,519 1.9644 -0.45%
2017-07-31 0 21 2.240 2.230 2.240 190,873,928 1.948 1.940 1.948 1.896 2.157 96,033,356 1.9876 -8.20%
2017-06-30 0 22 2.440 2.420 2.440 288,517,130 2.122 2.105 2.122 1.788 2.166 145,698,841 1.9802 17.07%
2017-05-31 0 20 2.170 2.160 2.180 182,535,758 1.813 1.805 1.821 1.738 1.947 99,559,338 1.8334 -4.41%
2017-04-28 0 17 2.270 2.260 2.270 308,438,208 1.897 1.888 1.897 1.696 1.988 169,358,722 1.8212 10.73%
2017-03-31 0 23 2.050 2.040 2.050 272,001,557 1.713 1.704 1.713 1.704 1.880 150,644,098 1.8056 -7.24%
2017-02-28 0 20 2.210 2.200 2.210 418,600,275 1.846 1.838 1.846 1.704 1.938 225,858,624 1.8534 5.74%
2017-01-27 0 19 2.090 2.090 2.100 112,471,535 1.746 1.746 1.754 1.696 1.780 65,156,932 1.7262 1.95%
2016-12-30 0 20 2.050 2.040 2.060 231,751,162 1.713 1.704 1.721 1.688 1.880 128,598,281 1.8021 -5.09%
2016-11-30 0 22 2.160 2.160 2.170 256,688,067 1.805 1.805 1.813 1.763 1.913 141,583,304 1.8130 -4.85%
2016-10-31 0 19 2.270 2.260 2.270 203,417,356 1.897 1.888 1.897 1.880 2.122 104,335,345 1.9496 -5.02%
2016-09-30 0 21 2.390 2.390 2.410 181,906,437 1.997 1.997 2.013 1.997 2.247 86,228,336 2.1096 -4.40%
2016-08-31 0 22 2.500 2.490 2.500 202,863,568 2.089 2.080 2.089 2.039 2.339 92,478,433 2.1936 -1.57%
2016-07-29 0 20 2.540 2.530 2.540 243,846,964 2.122 2.114 2.122 1.972 2.189 118,103,115 2.0647 0.40%
2016-06-30 0 21 2.530 2.530 2.540 299,639,776 2.114 2.114 2.122 2.047 2.599 130,067,222 2.3037 -12.09%
2016-05-31 0 21 2.960 2.950 2.980 259,725,006 2.404 2.396 2.421 2.323 2.648 103,954,931 2.4984 -7.50%
2016-04-29 0 20 3.200 3.190 3.200 406,792,481 2.599 2.591 2.599 2.510 2.762 153,900,438 2.6432 1.27%
2016-03-31 0 21 3.160 3.150 3.170 366,751,469 2.567 2.559 2.575 2.234 2.583 153,287,068 2.3926 7.85%
2016-02-29 0 18 2.930 2.930 2.940 211,194,597 2.380 2.380 2.388 2.177 2.461 90,523,868 2.3330 3.17%
2016-01-29 0 20 2.840 2.840 2.850 425,501,826 2.307 2.307 2.315 2.006 2.656 185,479,510 2.2941 -13.15%
2015-12-31 0 22 3.270 3.260 3.280 415,129,612 2.656 2.648 2.664 2.234 2.794 168,151,974 2.4688 10.47%
2015-11-30 0 21 2.960 2.960 2.970 780,512,733 2.404 2.404 2.413 1.950 2.551 330,885,012 2.3589 22.31%
2015-10-30 0 20 2.420 2.400 2.410 374,450,349 1.966 1.950 1.958 1.755 2.209 183,985,495 2.0352 11.52%
2015-09-30 1 20 2.170 2.140 2.180 309,679,860 1.763 1.738 1.771 1.730 2.274 158,884,314 1.9491 -8.44%
2015-08-31 0 21 2.370 2.370 2.380 194,640,250 1.925 1.925 1.933 1.755 2.429 93,765,667 2.0758 -9.20%
2015-07-31 0 22 2.610 2.610 2.620 503,045,540 2.120 2.120 2.128 1.641 2.802 235,320,816 2.1377 -23.46%
2015-06-30 0 22 3.410 3.400 3.410 502,484,829 2.770 2.762 2.770 2.518 3.177 173,434,265 2.8973 -10.33%
2015-05-29 0 19 3.870 3.860 3.890 646,163,034 3.089 3.081 3.105 2.778 3.305 212,804,834 3.0364 -1.78%
2015-04-30 0 19 3.940 3.920 3.950 1,191,600,824 3.145 3.129 3.153 1.980 3.225 428,899,680 2.7783 57.60%
2015-03-31 0 22 2.500 2.500 2.520 270,951,327 1.995 1.995 2.011 1.740 2.043 142,828,850 1.8970 7.76%
2015-02-27 0 18 2.320 2.290 2.320 128,532,706 1.852 1.828 1.852 1.756 2.035 68,972,912 1.8635 -10.08%
2015-01-30 0 21 2.580 2.580 2.590 213,227,272 2.059 2.059 2.067 1.892 2.131 106,169,419 2.0084 4.03%
2014-12-31 0 21 2.480 2.460 2.480 259,977,840 1.980 1.964 1.980 1.932 2.307 120,825,815 2.1517 -14.19%
2014-11-28 0 20 2.890 2.860 2.890 343,618,440 2.307 2.283 2.307 2.083 2.450 149,907,730 2.2922 8.65%
2014-10-31 0 21 2.660 2.660 2.700 187,039,735 2.123 2.123 2.155 1.932 2.227 89,091,123 2.0994 -3.97%
2014-09-30 0 21 2.770 2.700 2.790 351,695,379 2.211 2.155 2.227 2.027 2.339 162,087,997 2.1698 6.95%
2014-08-29 0 21 2.590 2.570 2.600 163,308,510 2.067 2.051 2.075 1.876 2.115 82,360,484 1.9829 6.15%
2014-07-31 0 22 2.440 2.430 2.450 206,108,508 1.948 1.940 1.956 1.636 2.075 108,273,062 1.9036 18.45%
2014-06-30 0 20 2.060 2.050 2.060 60,531,130 1.644 1.636 1.644 1.475 1.668 37,957,029 1.5947 10.33%
2014-05-30 0 20 1.920 1.910 1.920 90,446,292 1.490 1.483 1.490 1.265 1.498 65,625,141 1.3782 2.13%
2014-04-30 0 20 1.880 1.880 1.920 119,750,920 1.459 1.459 1.490 1.420 1.746 74,322,002 1.6112 -4.57%
2014-03-31 0 21 1.970 1.980 2.000 113,048,192 1.529 1.537 1.552 1.514 1.863 67,478,440 1.6753 -13.60%
2014-02-28 0 19 2.280 2.280 2.300 125,667,533 1.770 1.770 1.785 1.715 1.964 68,538,826 1.8335 -4.20%
2014-01-30 0 21 2.380 2.380 2.390 227,944,310 1.847 1.847 1.855 1.770 2.150 113,608,605 2.0064 -9.85%
2013-12-31 0 20 2.640 2.610 2.650 393,939,350 2.049 2.026 2.057 1.801 2.057 202,429,056 1.9461 4.35%
2013-11-29 0 21 2.530 2.530 2.540 576,878,616 1.964 1.964 1.972 1.444 2.026 334,742,328 1.7234 35.29%
2013-10-31 0 21 1.870 1.870 1.880 374,183,757 1.452 1.452 1.459 1.071 1.545 272,134,554 1.3750 34.53%
2013-09-30 0 20 1.390 1.390 1.400 57,973,967 1.079 1.079 1.087 1.017 1.133 53,776,575 1.0781 2.21%
2013-08-30 0 21 1.360 1.350 1.370 46,327,200 1.056 1.048 1.063 0.931 1.102 45,631,883 1.0152 8.80%
2013-07-31 0 22 1.250 1.240 1.250 22,302,511 0.970 0.963 0.970 0.893 1.025 23,396,211 0.9533 5.93%
2013-06-28 0 19 1.180 1.170 1.180 44,904,008 0.916 0.908 0.916 0.877 1.045 47,889,869 0.9377 -11.71%
2013-05-31 0 21 1.380 1.360 1.380 63,953,415 1.037 1.022 1.037 0.910 1.052 65,844,867 0.9713 11.29%
2013-04-30 0 20 1.240 1.230 1.240 46,321,466 0.932 0.925 0.932 0.865 0.985 50,443,790 0.9183 -8.15%
2013-03-28 0 20 1.350 1.340 1.360 43,882,621 1.015 1.007 1.022 0.962 1.068 42,932,557 1.0221 -2.88%
2013-02-28 0 17 1.390 1.380 1.400 38,095,998 1.045 1.037 1.052 1.007 1.113 36,193,373 1.0526 -2.11%
2013-01-31 0 22 1.420 1.410 1.420 108,539,672 1.068 1.060 1.068 1.052 1.188 97,443,291 1.1139 -4.05%
2012-12-31 0 19 1.480 1.470 1.480 88,449,238 1.113 1.105 1.113 0.977 1.150 85,412,249 1.0356 9.63%
2012-11-30 0 22 1.350 1.350 1.360 99,636,940 1.015 1.015 1.022 0.902 1.052 101,326,545 0.9833 12.50%
2012-10-31 0 20 1.200 1.200 1.210 79,850,180 0.902 0.902 0.910 0.782 0.917 93,153,805 0.8572 14.29%
2012-09-28 0 20 1.050 1.040 1.050 45,796,680 0.789 0.782 0.789 0.752 0.797 58,886,000 0.7777 2.94%
2012-08-31 0 23 1.020 1.020 1.030 26,559,832 0.767 0.767 0.774 0.752 0.819 34,101,502 0.7788 0.00%
2012-07-31 0 21 1.020 1.010 1.020 24,264,951 0.767 0.759 0.767 0.737 0.789 31,921,175 0.7602 -0.97%
2012-06-29 0 21 1.030 1.030 1.040 57,180,591 0.774 0.774 0.782 0.698 0.834 75,494,533 0.7574 7.63%
2012-05-31 0 22 1.000 0.990 1.020 45,110,660 0.719 0.712 0.734 0.698 0.835 59,841,377 0.7538 -12.28%
2012-04-30 0 18 1.140 1.130 1.140 39,021,710 0.820 0.813 0.820 0.770 0.849 47,892,562 0.8148 4.59%
2012-03-30 0 22 1.090 1.070 1.090 42,454,220 0.784 0.770 0.784 0.741 0.870 52,183,626 0.8136 -8.40%
2012-02-29 0 21 1.190 1.180 1.190 71,431,987 0.856 0.849 0.856 0.763 0.906 84,827,410 0.8421 12.26%
2012-01-31 0 18 1.060 1.060 1.070 44,347,775 0.763 0.763 0.770 0.662 0.799 61,143,152 0.7253 12.77%
2011-12-30 0 20 0.940 0.930 0.950 66,990,140 0.676 0.669 0.683 0.633 0.741 99,734,585 0.6717 -5.05%
2011-11-30 0 22 0.990 0.980 0.990 74,387,274 0.712 0.705 0.712 0.676 0.755 105,052,544 0.7081 -1.98%
2011-10-31 0 20 1.010 1.010 1.030 176,518,400 0.727 0.727 0.741 0.619 0.770 256,937,047 0.6870 7.45%
2011-09-30 0 20 0.940 0.930 0.940 21,848,013 0.676 0.669 0.676 0.655 0.870 27,935,638 0.7821 -21.67%
2011-08-31 0 23 1.200 1.190 1.200 37,872,988 0.863 0.856 0.863 0.770 1.000 43,461,381 0.8714 -12.41%
2011-07-29 0 20 1.370 1.360 1.370 23,815,880 0.986 0.978 0.986 0.957 1.036 23,933,771 0.9951 -0.72%
2011-06-30 0 21 1.380 1.370 1.380 59,628,661 0.993 0.986 0.993 0.928 1.129 60,454,940 0.9863 -11.54%
2011-05-31 0 20 1.560 1.540 1.560 29,284,193 1.122 1.108 1.122 1.086 1.216 25,266,475 1.1590 -2.75%
2011-04-29 0 18 1.630 1.620 1.670 64,268,606 1.154 1.147 1.182 1.140 1.281 52,424,897 1.2259 -2.98%
2011-03-31 0 23 1.680 1.650 1.680 58,668,348 1.189 1.168 1.189 1.090 1.225 50,566,896 1.1602 1.20%
2011-02-28 0 18 1.660 1.640 1.660 58,097,846 1.175 1.161 1.175 1.147 1.324 46,965,872 1.2370 -10.27%
2011-01-31 0 21 1.850 1.840 1.850 99,707,452 1.310 1.303 1.310 1.281 1.388 73,888,708 1.3494 -3.14%
2010-12-31 0 22 1.910 1.900 1.910 111,431,398 1.352 1.345 1.352 1.310 1.437 80,181,538 1.3897 -2.05%
2010-11-30 0 22 1.950 1.940 1.950 376,082,860 1.381 1.373 1.381 1.352 1.487 267,524,017 1.4058 0.52%
2010-10-29 0 20 1.940 1.940 1.950 264,018,382 1.373 1.373 1.381 1.345 1.515 185,983,092 1.4196 0.00%
2010-09-30 0 21 1.940 1.930 1.940 253,896,958 1.373 1.366 1.373 1.310 1.508 179,124,638 1.4174 2.65%
2010-08-31 10 22 1.890 1.900 1.910 194,251,067 1.338 1.345 1.352 1.324 1.550 136,264,834 1.4255 -8.70%
2010-07-30 0 21 2.070 2.060 2.070 303,740,049 1.465 1.458 1.465 1.211 1.473 225,172,479 1.3489 16.95%
2010-06-30 0 21 1.770 1.770 1.780 345,252,039 1.253 1.253 1.260 1.083 1.373 279,940,140 1.2333 9.26%
2010-05-31 0 20 1.620 1.620 1.630 301,594,702 1.147 1.147 1.154 1.027 1.678 233,434,390 1.2920 -32.51%
2010-04-30 0 19 2.430 2.430 2.450 399,655,596 1.699 1.699 1.713 1.671 1.958 216,760,074 1.8438 -3.57%
2010-03-31 0 23 2.520 2.510 2.530 269,090,689 1.762 1.755 1.769 1.678 1.825 153,944,558 1.7480 3.28%
2010-02-26 0 18 2.440 2.430 2.440 106,030,786 1.706 1.699 1.706 1.567 1.734 64,712,173 1.6385 4.27%
2010-01-29 0 20 2.340 2.340 2.360 418,980,936 1.637 1.637 1.650 1.581 1.902 238,101,434 1.7597 4.46%
2009-12-31 0 22 2.240 2.250 2.260 268,207,646 1.567 1.574 1.581 1.469 1.720 165,410,688 1.6215 -4.27%
2009-11-30 0 21 2.340 2.340 2.350 460,454,060 1.637 1.637 1.644 1.574 1.881 263,249,891 1.7491 -2.50%
2009-10-30 0 20 2.400 2.400 2.410 258,671,727 1.678 1.678 1.685 1.399 1.720 163,994,733 1.5773 11.63%
2009-09-30 0 22 2.150 2.150 2.160 263,641,035 1.504 1.504 1.511 1.350 1.664 171,360,089 1.5385 9.69%
2009-08-31 0 21 1.960 1.960 1.970 545,628,529 1.371 1.371 1.378 1.336 1.860 342,650,407 1.5924 -14.04%
2009-07-31 0 22 2.280 2.270 2.280 736,986,122 1.595 1.588 1.595 1.056 1.650 562,939,419 1.3092 46.15%
2009-06-30 0 22 1.560 1.560 1.570 278,008,329 1.091 1.091 1.098 1.035 1.329 242,060,405 1.1485 -8.77%
2009-05-29 0 19 1.710 1.700 1.710 280,409,422 1.196 1.189 1.196 0.945 1.245 243,100,309 1.1535 25.62%
2009-04-30 0 20 1.380 1.370 1.380 205,959,551 0.952 0.945 0.952 0.842 1.028 220,618,754 0.9336 14.05%
2009-03-31 0 22 1.210 1.210 1.220 97,433,806 0.835 0.835 0.842 0.676 0.883 127,234,720 0.7658 15.24%
2009-02-27 0 20 1.050 1.050 1.060 81,862,574 0.724 0.724 0.731 0.676 0.869 105,392,054 0.7767 0.96%
2009-01-30 0 18 1.040 1.030 1.040 145,500,210 0.717 0.711 0.717 0.621 0.835 196,730,384 0.7396 15.56%
2008-12-31 0 21 0.900 0.900 0.910 103,722,780 0.621 0.621 0.628 0.510 0.676 171,618,214 0.6044 21.62%
2008-11-28 0 20 0.740 0.740 0.750 73,354,322 0.510 0.510 0.517 0.462 0.607 134,330,113 0.5461 8.82%
2008-10-31 0 21 0.680 0.670 0.680 89,372,157 0.469 0.462 0.469 0.345 0.724 168,887,197 0.5292 -27.66%
2008-09-30 0 21 0.940 0.940 0.950 101,582,080 0.648 0.648 0.655 0.586 0.897 136,499,347 0.7442 -25.40%
2008-08-29 0 19 1.260 1.250 1.260 115,522,757 0.869 0.862 0.869 0.821 1.228 123,014,234 0.9391 -27.17%
2008-07-31 0 22 1.730 1.720 1.740 94,826,530 1.193 1.187 1.200 1.124 1.338 77,773,117 1.2193 -1.70%
2008-06-30 0 20 1.760 1.740 1.760 105,778,494 1.214 1.200 1.214 1.193 1.621 75,378,780 1.4033 -23.48%
2008-05-30 0 20 2.300 2.290 2.300 239,276,456 1.587 1.580 1.587 1.504 1.837 142,733,194 1.6764 -4.02%
2008-04-30 1 21 2.430 2.410 2.430 281,697,238 1.653 1.639 1.653 1.463 1.694 179,275,645 1.5713 8.97%
2008-03-31 0 19 2.230 2.220 2.230 278,433,685 1.517 1.510 1.517 1.374 2.061 167,886,367 1.6585 -26.40%
2008-02-29 0 19 3.030 3.030 3.040 407,823,442 2.061 2.061 2.068 1.959 2.122 199,471,196 2.0445 3.06%
2008-01-31 0 22 2.940 2.930 2.940 1,621,758,125 2.000 1.993 2.000 1.946 2.680 668,374,498 2.4264 -8.12%
2007-12-31 0 19 3.200 3.190 3.200 347,086,164 2.177 2.170 2.177 2.027 2.340 158,613,562 2.1883 -1.84%
2007-11-30 0 22 3.260 3.250 3.260 1,051,215,270 2.218 2.211 2.218 2.041 2.673 438,638,672 2.3965 -13.07%
2007-10-31 0 21 3.750 3.750 3.760 1,314,330,063 2.551 2.551 2.558 2.116 2.687 552,579,510 2.3785 -1.83%
2007-09-28 0 19 3.820 3.820 3.830 713,224,492 2.599 2.599 2.605 2.449 2.721 278,273,128 2.5630 -4.50%
2007-08-31 0 23 4.000 4.000 4.010 1,178,596,642 2.721 2.721 2.728 2.027 2.864 454,401,622 2.5937 -0.99%
2007-07-31 0 21 4.040 4.030 4.050 1,216,181,695 2.748 2.741 2.755 2.599 2.891 438,848,462 2.7713 -0.25%
2007-06-29 0 20 4.050 4.050 4.060 935,153,826 2.755 2.755 2.762 2.748 3.007 326,244,546 2.8664 -4.71%
2007-05-31 0 21 4.250 4.240 4.250 1,252,321,149 2.891 2.884 2.891 2.710 3.041 435,710,686 2.8742 0.65%
2007-04-30 1 18 4.250 4.250 4.260 1,086,778,337 2.872 2.872 2.879 2.832 3.271 357,651,998 3.0386 -6.59%
2007-03-30 0 22 4.550 4.530 4.560 1,701,363,692 3.075 3.062 3.082 2.832 3.366 556,731,212 3.0560 -7.33%
2007-02-28 0 18 4.910 4.920 4.950 1,878,946,421 3.318 3.325 3.345 3.095 3.636 565,356,176 3.3235 4.03%
2007-01-31 0 22 4.720 4.720 4.730 5,434,937,206 3.190 3.190 3.197 2.561 3.501 1,772,592,846 3.0661 26.54%
2006-12-29 0 9 3.730 3.720 3.730 5,219,699,288 2.521 2.514 2.521 2.237 2.899 2,029,870,354 2.5714

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top