Neo-Neon Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01868  2006-12-15    
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 0.365 0.360 0.390 239,685 0.365 0.360 0.390 0.350 0.395 665,000 0.3604 -3.95%
2025-11-28 0 20 0.380 0.360 0.385 3,114,316 0.380 0.360 0.385 0.355 0.415 8,617,500 0.3614 4.11%
2025-10-31 0 20 0.365 0.360 0.365 763,699 0.365 0.360 0.365 0.345 0.440 2,058,000 0.3711 -8.75%
2025-09-30 0 22 0.400 0.375 0.400 1,302,067 0.400 0.375 0.400 0.360 0.670 3,121,000 0.4172 2.56%
2025-08-29 0 21 0.390 0.370 0.400 394,461 0.390 0.370 0.400 0.360 0.490 990,000 0.3984 5.41%
2025-07-31 0 22 0.370 0.365 0.370 208,640 0.370 0.365 0.370 0.360 0.380 569,500 0.3664 -1.33%
2025-06-30 0 21 0.375 0.370 0.375 446,085 0.375 0.370 0.375 0.360 0.380 1,213,000 0.3678 0.00%
2025-05-30 0 20 0.375 0.370 0.375 244,935 0.375 0.370 0.375 0.365 0.375 662,000 0.3700 -1.32%
2025-04-30 0 19 0.380 0.375 0.380 239,060 0.380 0.375 0.380 0.365 0.380 645,000 0.3706 0.00%
2025-03-31 0 21 0.380 0.375 0.380 547,175 0.380 0.375 0.380 0.365 0.380 1,472,000 0.3717 0.00%
2025-02-28 0 20 0.380 0.370 0.380 672,042 0.380 0.370 0.380 0.370 0.385 1,777,000 0.3782 -1.30%
2025-01-28 0 19 0.385 0.385 0.460 185,207 0.385 0.385 0.460 0.380 0.390 484,500 0.3823 0.00%
2024-12-31 0 20 0.385 0.380 0.385 577,125 0.385 0.380 0.385 0.375 0.390 1,505,500 0.3833 -1.28%
2024-11-29 0 21 0.390 0.390 0.450 315,910 0.390 0.390 0.450 0.385 0.390 815,500 0.3874 0.00%
2024-10-31 0 21 0.390 0.390 0.400 603,020 0.390 0.390 0.400 0.390 0.430 1,521,500 0.3963 -1.27%
2024-09-30 0 19 0.395 0.390 0.395 253,155 0.395 0.390 0.395 0.385 0.400 647,500 0.3910 -1.25%
2024-08-30 0 22 0.400 0.395 0.405 458,649 0.400 0.395 0.405 0.395 0.400 1,155,500 0.3969 0.00%
2024-07-31 0 22 0.400 0.400 0.405 242,767 0.400 0.400 0.405 0.395 0.405 608,000 0.3993 -2.44%
2024-06-28 0 19 0.410 0.405 0.410 425,025 0.410 0.405 0.410 0.395 0.410 1,062,400 0.4001 1.23%
2024-05-31 0 21 0.405 0.400 0.410 169,816 0.405 0.400 0.410 0.400 0.425 416,500 0.4077 -1.22%
2024-04-30 0 20 0.410 0.405 0.415 103,995 0.410 0.405 0.415 0.400 0.415 257,000 0.4046 0.00%
2024-03-28 0 20 0.410 0.405 0.410 430,282 0.410 0.405 0.410 0.400 0.415 1,060,000 0.4059 -1.20%
2024-02-29 0 19 0.415 0.415 0.420 328,946 0.415 0.415 0.420 0.405 0.415 803,900 0.4092 0.00%
2024-01-31 0 22 0.415 0.410 0.415 4,712,387 0.415 0.410 0.415 0.410 0.435 11,124,000 0.4236 -1.19%
2023-12-29 0 19 0.420 0.415 0.420 468,072 0.420 0.415 0.420 0.410 0.440 1,130,000 0.4142 0.00%
2023-11-30 0 22 0.420 0.415 0.445 595,816 0.420 0.415 0.445 0.415 0.445 1,422,500 0.4189 0.00%
2023-10-31 0 20 0.420 0.415 0.420 230,627 0.420 0.415 0.420 0.415 0.420 555,000 0.4155 0.00%
2023-09-29 0 19 0.420 0.415 0.420 208,405 0.420 0.415 0.420 0.415 0.450 496,500 0.4197 0.00%
2023-08-31 0 23 0.420 0.420 0.460 317,414 0.420 0.420 0.460 0.415 0.420 759,500 0.4179 -2.33%
2023-07-31 0 20 0.430 0.420 0.430 624,210 0.430 0.420 0.430 0.410 0.465 1,481,500 0.4213 1.18%
2023-06-30 0 21 0.425 0.420 0.425 114,170 0.425 0.420 0.425 0.420 0.435 272,000 0.4197 0.00%
2023-05-31 0 21 0.425 0.420 0.430 622,855 0.425 0.420 0.430 0.415 0.430 1,481,500 0.4204 0.00%
2023-04-28 0 17 0.425 0.425 0.430 1,262,331 0.425 0.425 0.430 0.420 0.435 2,964,276 0.4258 -2.30%
2023-03-31 0 23 0.435 0.435 0.450 1,144,000 0.435 0.435 0.450 0.420 0.450 2,657,000 0.4306 -1.14%
2023-02-28 0 20 0.440 0.435 0.490 558,417 0.440 0.435 0.490 0.420 0.450 1,298,000 0.4302 0.00%
2023-01-31 0 18 0.440 0.440 0.450 276,917 0.440 0.440 0.450 0.420 0.460 636,030 0.4354 0.00%
2022-12-30 0 20 0.440 0.430 0.440 219,860 0.440 0.430 0.440 0.420 0.445 505,500 0.4349 0.00%
2022-11-30 0 22 0.440 0.440 0.450 215,999 0.440 0.440 0.450 0.415 0.460 497,500 0.4342 -2.22%
2022-10-31 0 20 0.450 0.440 0.450 1,118,242 0.450 0.440 0.450 0.405 0.460 2,554,500 0.4378 -2.17%
2022-09-30 0 21 0.460 0.455 0.460 877,457 0.460 0.455 0.460 0.445 0.475 1,932,000 0.4542 0.00%
2022-08-31 0 23 0.460 0.460 0.465 237,265 0.460 0.460 0.465 0.450 0.465 522,000 0.4545 0.00%
2022-07-29 0 20 0.460 0.455 0.460 778,511 0.460 0.455 0.460 0.445 0.490 1,695,787 0.4591 -2.13%
2022-06-30 0 21 0.470 0.460 0.490 290,880 0.470 0.460 0.490 0.455 0.470 627,000 0.4639 0.00%
2022-05-31 0 20 0.470 0.465 0.470 301,802 0.470 0.465 0.470 0.465 0.485 641,600 0.4704 -3.09%
2022-04-29 0 18 0.485 0.475 0.500 559,800 0.485 0.475 0.500 0.470 0.550 1,174,500 0.4766 2.11%
2022-03-31 0 23 0.475 0.470 0.475 1,342,183 0.475 0.470 0.475 0.455 0.540 2,865,210 0.4684 -1.04%
2022-02-28 0 17 0.480 0.480 0.490 123,105 0.480 0.480 0.490 0.470 0.495 259,000 0.4753 0.00%
2022-01-31 0 21 0.480 0.475 0.495 135,582 0.480 0.475 0.495 0.475 0.500 284,500 0.4766 0.00%
2021-12-31 0 22 0.480 0.475 0.490 200,177 0.480 0.475 0.490 0.470 0.480 421,000 0.4755 0.00%
2021-11-30 0 22 0.480 0.480 0.485 1,720,230 0.480 0.480 0.485 0.450 0.530 3,575,500 0.4811 0.00%
2021-10-29 0 18 0.480 0.480 0.500 106,435 0.480 0.480 0.500 0.480 0.530 212,500 0.5009 -7.69%
2021-09-30 0 21 0.520 0.495 0.540 1,160,291 0.520 0.495 0.540 0.470 0.540 2,273,000 0.5105 1.96%
2021-08-31 0 22 0.510 0.485 0.520 550,362 0.510 0.485 0.520 0.470 0.510 1,119,500 0.4916 6.25%
2021-07-30 0 21 0.480 0.480 0.490 591,409 0.480 0.480 0.490 0.450 0.500 1,248,500 0.4737 0.00%
2021-06-30 0 21 0.480 0.480 0.485 456,155 0.480 0.480 0.485 0.455 0.500 950,500 0.4799 -4.00%
2021-05-31 0 20 0.500 0.480 0.500 921,569 0.500 0.480 0.500 0.480 0.550 1,853,500 0.4972 0.00%
2021-04-30 0 19 0.500 0.490 0.500 3,261,475 0.500 0.490 0.500 0.470 0.510 6,622,000 0.4925 4.17%
2021-03-31 0 23 0.480 0.480 0.520 1,650,742 0.480 0.480 0.520 0.460 0.495 3,474,000 0.4752 -2.04%
2021-02-26 0 18 0.490 0.480 0.500 1,119,145 0.490 0.480 0.500 0.485 0.570 2,215,000 0.5053 0.00%
2021-01-29 0 20 0.490 0.490 0.500 1,999,664 0.490 0.490 0.500 0.450 0.510 4,115,000 0.4859 -5.77%
2020-12-31 0 22 0.520 0.495 0.530 1,516,882 0.520 0.495 0.530 0.470 0.540 3,098,812 0.4895 0.00%
2020-11-30 0 21 0.520 0.510 0.530 580,047 0.520 0.510 0.530 0.500 0.570 1,092,500 0.5309 -11.86%
2020-10-30 0 18 0.590 0.530 0.670 195,498 0.590 0.530 0.670 0.560 0.630 325,688 0.6003 -7.81%
2020-09-30 0 22 0.640 0.600 0.640 14,174,670 0.640 0.600 0.640 0.610 1.060 15,177,000 0.9340 -28.89%
2020-08-31 0 21 0.900 0.890 0.900 21,446,585 0.900 0.890 0.900 0.660 1.010 23,535,000 0.9113 38.46%
2020-07-31 0 22 0.650 0.630 0.650 4,873,471 0.650 0.630 0.650 0.500 0.720 7,947,547 0.6132 25.00%
2020-06-30 0 21 0.520 0.500 0.530 5,333,346 0.520 0.500 0.530 0.430 0.550 10,945,667 0.4873 1.96%
2020-05-29 0 20 0.510 0.500 0.510 2,550,790 0.510 0.500 0.510 0.495 0.530 5,076,500 0.5025 -3.77%
2020-04-29 0 19 0.530 0.510 0.530 3,683,587 0.530 0.510 0.530 0.495 0.550 7,120,000 0.5174 -1.85%
2020-03-31 0 22 0.540 0.530 0.540 6,335,304 0.540 0.530 0.540 0.500 0.560 11,995,900 0.5281 0.00%
2020-02-28 0 20 0.540 0.540 0.550 778,751 0.540 0.540 0.550 0.530 0.570 1,432,676 0.5436 -1.82%
2020-01-31 0 20 0.550 0.530 0.550 20,485,841 0.550 0.530 0.550 0.510 0.600 36,552,454 0.5605 -6.78%
2019-12-31 0 20 0.590 0.580 0.620 3,501,770 0.590 0.580 0.620 0.540 0.600 6,200,000 0.5648 5.36%
2019-11-29 0 21 0.560 0.560 0.580 7,963,850 0.560 0.560 0.580 0.520 0.570 14,885,000 0.5350 3.70%
2019-10-31 0 21 0.540 0.540 0.550 3,721,935 0.540 0.540 0.550 0.510 0.580 6,916,000 0.5382 -5.26%
2019-09-30 0 21 0.570 0.570 0.580 3,742,663 0.570 0.570 0.580 0.500 0.590 6,916,000 0.5412 -3.39%
2019-08-30 0 22 0.590 0.580 0.590 2,633,441 0.590 0.580 0.590 0.550 0.610 4,471,753 0.5889 -1.67%
2019-07-31 0 22 0.600 0.600 0.610 487,591 0.600 0.600 0.610 0.600 0.620 808,700 0.6029 -1.64%
2019-06-28 0 19 0.610 0.600 0.610 845,205 0.610 0.600 0.610 0.600 0.630 1,397,500 0.6048 0.00%
2019-05-31 0 21 0.610 0.610 0.620 4,293,510 0.610 0.610 0.620 0.580 0.650 6,932,000 0.6194 -6.15%
2019-04-30 0 19 0.650 0.650 0.670 992,705 0.650 0.650 0.670 0.640 0.690 1,506,500 0.6589 -1.52%
2019-03-29 0 21 0.660 0.650 0.680 1,502,585 0.660 0.650 0.680 0.640 0.700 2,233,500 0.6727 0.00%
2019-02-28 0 17 0.660 0.660 0.680 1,340,965 0.660 0.660 0.680 0.660 0.720 1,943,650 0.6899 -8.33%
2019-01-31 0 22 0.720 0.710 0.720 3,215,855 0.720 0.710 0.720 0.630 0.770 4,461,000 0.7209 10.77%
2018-12-31 0 19 0.650 0.640 0.690 906,986 0.650 0.640 0.690 0.630 0.690 1,385,680 0.6545 1.56%
2018-11-30 0 22 0.640 0.640 0.660 1,011,770 0.640 0.640 0.660 0.630 0.670 1,584,705 0.6385 0.00%
2018-10-31 0 21 0.640 0.640 0.660 1,880,250 0.640 0.640 0.660 0.620 0.700 2,916,500 0.6447 -1.54%
2018-09-28 0 19 0.650 0.640 0.690 2,058,675 0.650 0.640 0.690 0.600 0.690 3,238,000 0.6358 0.00%
2018-08-31 0 23 0.650 0.650 0.660 5,387,130 0.650 0.650 0.660 0.590 0.760 7,858,000 0.6856 -12.16%
2018-07-31 0 21 0.740 0.730 0.750 1,449,275 0.740 0.730 0.750 0.730 0.850 1,886,500 0.7682 -10.84%
2018-06-29 0 20 0.830 0.800 0.830 3,695,079 0.830 0.800 0.830 0.800 0.880 4,408,500 0.8382 -5.68%
2018-05-31 0 21 0.880 0.880 0.900 14,454,510 0.880 0.880 0.900 0.850 0.990 15,715,000 0.9198 2.33%
2018-04-30 0 19 0.860 0.880 0.900 15,373,989 0.860 0.880 0.900 0.730 1.020 16,835,504 0.9132 13.16%
2018-03-29 0 21 0.760 0.750 0.760 6,831,335 0.760 0.750 0.760 0.650 0.810 9,452,500 0.7227 10.14%
2018-02-28 0 18 0.690 0.690 0.700 4,551,635 0.690 0.690 0.700 0.610 0.800 6,364,100 0.7152 -5.48%
2018-01-31 0 22 0.730 0.730 0.740 7,122,087 0.730 0.730 0.740 0.720 0.830 9,174,000 0.7763 -12.05%
2017-12-29 0 19 0.830 0.820 0.840 8,324,520 0.830 0.820 0.840 0.690 0.850 10,564,500 0.7880 7.79%
2017-11-30 0 22 0.770 0.750 0.780 4,912,075 0.770 0.750 0.780 0.740 0.880 6,185,000 0.7942 -9.41%
2017-10-31 0 20 0.850 0.850 0.860 3,262,295 0.850 0.850 0.860 0.810 0.900 3,810,500 0.8561 -5.56%
2017-09-29 0 21 0.900 0.900 0.910 7,500,310 0.900 0.900 0.910 0.780 0.970 8,275,000 0.9064 12.50%
2017-08-31 0 22 0.800 0.800 0.820 9,836,439 0.800 0.800 0.820 0.740 0.860 12,413,210 0.7924 -5.88%
2017-07-31 0 21 0.850 0.840 0.860 5,323,200 0.850 0.840 0.860 0.820 0.990 5,861,000 0.9082 -5.56%
2017-06-30 0 22 0.900 0.900 0.910 8,584,479 0.900 0.900 0.910 0.890 0.990 9,215,634 0.9315 -4.26%
2017-05-31 0 20 0.940 0.930 0.940 4,158,931 0.940 0.930 0.940 0.920 1.040 4,282,540 0.9711 -6.00%
2017-04-28 0 17 1.000 0.990 1.000 2,711,350 1.000 0.990 1.000 0.980 1.060 2,671,000 1.0151 -1.96%
2017-03-31 0 23 1.020 1.020 1.040 7,046,785 1.020 1.020 1.040 1.020 1.180 6,573,000 1.0721 -1.92%
2017-02-28 0 20 1.040 1.010 1.040 4,543,435 1.040 1.010 1.040 1.010 1.150 4,261,753 1.0661 -6.31%
2017-01-27 0 19 1.110 1.100 1.120 2,704,300 1.110 1.100 1.120 1.100 1.170 2,409,500 1.1223 -2.63%
2016-12-30 0 20 1.140 1.100 1.140 6,253,395 1.140 1.100 1.140 1.090 1.270 5,111,000 1.2235 -9.52%
2016-11-30 0 22 1.260 1.260 1.280 11,622,916 1.260 1.260 1.280 1.190 1.300 9,294,880 1.2505 4.13%
2016-10-31 0 19 1.210 1.200 1.230 36,607,237 1.210 1.200 1.230 1.180 1.560 26,793,000 1.3663 0.00%
2016-09-30 0 21 1.210 1.210 1.230 22,993,720 1.210 1.210 1.230 0.930 1.290 20,620,100 1.1151 16.35%
2016-08-31 0 22 1.040 1.030 1.050 5,366,460 1.040 1.030 1.050 0.910 1.120 5,165,000 1.0390 8.33%
2016-07-29 0 20 0.960 0.950 0.990 5,687,400 0.960 0.950 0.990 0.940 1.050 5,647,500 1.0071 -8.57%
2016-06-30 0 21 1.050 1.040 1.060 3,280,985 1.050 1.040 1.060 0.990 1.070 3,197,000 1.0263 2.94%
2016-05-31 0 21 1.020 1.020 1.030 7,113,557 1.020 1.020 1.030 1.000 1.120 6,716,346 1.0591 -3.77%
2016-04-29 0 20 1.060 1.060 1.070 5,048,192 1.060 1.060 1.070 1.000 1.080 4,871,300 1.0363 0.95%
2016-03-31 0 21 1.050 1.050 1.070 7,702,235 1.050 1.050 1.070 1.000 1.150 7,252,500 1.0620 2.94%
2016-02-29 0 18 1.020 1.000 1.030 3,857,200 1.020 1.000 1.030 0.980 1.110 3,739,000 1.0316 -2.86%
2016-01-29 1 20 1.050 1.050 1.060 430,818,455 1.050 1.050 1.060 0.920 1.400 365,594,500 1.1784 0.00%
2015-12-31 0 22 1.050 1.020 1.050 7,908,520 1.050 1.020 1.050 0.980 1.220 7,161,500 1.1043 -6.25%
2015-11-30 0 21 1.120 1.110 1.130 6,371,109 1.120 1.110 1.130 1.040 1.240 5,581,628 1.1414 2.75%
2015-10-30 0 20 1.090 1.070 1.090 4,794,995 1.090 1.070 1.090 1.020 1.150 4,420,500 1.0847 2.83%
2015-09-30 0 20 1.060 1.030 1.070 4,735,558 1.060 1.030 1.070 1.000 1.180 4,289,500 1.1040 -5.36%
2015-08-31 0 21 1.120 1.070 1.120 10,335,430 1.120 1.070 1.120 0.930 1.190 9,509,500 1.0869 -3.45%
2015-07-31 0 22 1.160 1.150 1.180 53,969,593 1.160 1.150 1.180 0.790 1.370 53,476,651 1.0092 -13.43%
2015-06-30 0 22 1.340 1.340 1.350 68,094,190 1.340 1.340 1.350 1.280 1.980 41,858,607 1.6268 -25.14%
2015-05-29 0 19 1.790 1.760 1.790 91,480,495 1.790 1.760 1.790 1.210 1.860 58,167,500 1.5727 34.59%
2015-04-30 0 19 1.330 1.330 1.350 55,525,475 1.330 1.330 1.350 1.030 1.530 40,964,330 1.3555 26.67%
2015-03-31 0 22 1.050 1.050 1.060 22,866,059 1.050 1.050 1.060 1.030 1.240 20,245,690 1.1294 -7.89%
2015-02-27 0 18 1.140 1.130 1.140 4,054,430 1.140 1.130 1.140 1.060 1.250 3,446,500 1.1764 -5.79%
2015-01-30 0 21 1.210 1.200 1.230 10,433,075 1.210 1.200 1.230 1.150 1.290 8,573,500 1.2169 0.83%
2014-12-31 0 21 1.200 1.190 1.230 12,780,756 1.200 1.190 1.230 1.130 1.480 9,995,060 1.2787 -14.89%
2014-11-28 1 20 1.410 1.410 1.420 43,111,609 1.410 1.410 1.420 1.200 1.610 31,343,900 1.3754 12.80%
2014-10-31 0 21 1.250 1.240 1.260 14,596,225 1.250 1.240 1.260 1.220 1.370 11,430,000 1.2770 -0.79%
2014-09-30 0 21 1.260 1.250 1.260 46,767,540 1.260 1.250 1.260 1.240 1.400 36,055,145 1.2971 -5.26%
2014-08-29 12 21 1.330 1.330 1.360 48,098,328 1.330 1.330 1.360 1.330 1.920 31,343,093 1.5346 -15.29%
2014-07-31 9 22 - - - 17,779,380 1.570 - - 1.440 1.700 11,110,000 1.6003 6.80%
2014-06-30 1 20 1.470 1.460 1.470 25,258,238 1.470 1.460 1.470 1.400 1.670 16,453,999 1.5351 -10.91%
2014-05-30 0 20 1.650 1.640 1.660 34,488,615 1.650 1.640 1.660 1.350 1.690 22,286,070 1.5475 17.86%
2014-04-30 0 20 1.400 1.390 1.420 22,415,591 1.400 1.390 1.420 1.380 1.750 14,407,010 1.5559 -17.65%
2014-03-31 4 21 1.700 1.690 1.700 104,926,272 1.700 1.690 1.700 1.570 1.980 58,380,500 1.7973 2.41%
2014-02-28 0 19 1.660 1.640 1.660 65,882,730 1.660 1.640 1.660 1.570 1.790 39,140,500 1.6832 -1.78%
2014-01-30 1 21 1.690 1.690 1.700 77,706,540 1.690 1.690 1.700 1.580 1.890 45,296,000 1.7155 -3.98%
2013-12-31 0 20 1.760 1.730 1.760 24,227,907 1.760 1.730 1.760 1.640 1.880 13,817,917 1.7534 -4.86%
2013-11-29 0 21 1.850 1.840 1.850 74,620,525 1.850 1.840 1.850 1.700 1.980 40,455,300 1.8445 3.35%
2013-10-31 1 21 1.790 1.790 1.800 98,402,005 1.790 1.790 1.800 1.500 1.930 55,417,450 1.7757 18.54%
2013-09-30 0 20 1.510 1.500 1.520 61,235,190 1.510 1.500 1.520 1.490 1.800 36,224,999 1.6904 -7.36%
2013-08-30 0 21 1.630 1.620 1.630 57,824,394 1.630 1.620 1.630 1.280 1.630 39,563,600 1.4616 20.74%
2013-07-31 0 22 1.350 1.350 1.370 27,465,507 1.350 1.350 1.370 1.160 1.470 20,665,000 1.3291 0.00%
2013-06-28 0 19 1.350 1.350 1.360 39,743,382 1.350 1.350 1.360 1.250 1.630 27,172,298 1.4626 -10.00%
2013-05-31 0 21 1.500 1.490 1.520 226,226,883 1.500 1.490 1.520 1.290 1.870 144,916,531 1.5611 2.74%
2013-04-30 0 20 1.460 1.460 1.480 74,139,660 1.460 1.460 1.480 1.460 1.850 45,381,500 1.6337 -16.09%
2013-03-28 0 20 1.740 1.740 1.750 129,355,503 1.740 1.740 1.750 1.640 2.070 68,022,295 1.9017 -10.31%
2013-02-28 0 17 1.940 1.930 1.940 163,380,667 1.940 1.930 1.940 1.580 2.120 87,043,457 1.8770 10.86%
2013-01-31 0 22 1.750 1.750 1.760 273,592,249 1.750 1.750 1.760 1.750 2.310 131,979,493 2.0730 -12.94%
2012-12-31 0 19 2.010 2.010 2.020 187,092,860 2.010 2.010 2.020 1.870 2.160 92,322,550 2.0265 1.52%
2012-11-30 0 22 1.980 1.980 2.010 160,253,413 1.980 1.980 2.010 1.660 2.090 85,903,511 1.8655 17.86%
2012-10-31 0 20 1.680 1.670 1.680 149,136,540 1.680 1.670 1.680 1.560 1.920 83,778,000 1.7801 -4.55%
2012-09-28 0 20 1.760 1.750 1.760 276,522,677 1.760 1.750 1.760 1.470 1.840 164,726,673 1.6787 13.55%
2012-08-31 0 23 1.550 1.550 1.560 345,902,829 1.550 1.550 1.560 0.750 1.970 227,041,949 1.5235 93.75%
2012-07-31 0 21 0.800 0.790 0.800 27,849,054 0.800 0.790 0.800 0.780 1.060 30,012,230 0.9279 -23.81%
2012-06-29 0 21 1.050 1.040 1.050 48,292,407 1.050 1.040 1.050 1.020 1.370 40,914,572 1.1803 -19.23%
2012-05-31 0 22 1.300 1.320 1.330 34,823,930 1.300 1.320 1.330 1.100 1.390 27,486,659 1.2669 -4.41%
2012-04-30 0 18 1.360 1.350 1.370 33,228,230 1.360 1.350 1.370 1.330 1.580 22,656,151 1.4666 -5.56%
2012-03-30 0 22 1.440 1.440 1.450 296,323,242 1.440 1.440 1.450 1.410 2.200 153,589,809 1.9293 -30.43%
2012-02-29 0 21 2.070 2.060 2.070 172,202,799 2.070 2.060 2.070 1.320 2.080 98,100,550 1.7554 56.82%
2012-01-31 0 18 1.320 1.320 1.330 29,900,395 1.320 1.320 1.330 1.150 1.460 22,932,000 1.3039 2.33%
2011-12-30 0 20 1.290 1.290 1.300 45,896,050 1.290 1.290 1.300 1.250 1.650 31,726,000 1.4466 -13.42%
2011-11-30 0 22 1.490 1.490 1.500 272,097,225 1.490 1.490 1.500 1.200 1.850 171,441,000 1.5871 11.19%
2011-10-31 0 20 1.340 1.300 1.340 99,974,355 1.340 1.300 1.340 1.010 1.550 83,146,414 1.2024 9.84%
2011-09-30 0 20 1.220 1.200 1.230 39,576,955 1.220 1.200 1.230 1.150 2.020 26,406,500 1.4988 -37.11%
2011-08-31 0 23 1.940 1.940 1.950 90,649,363 1.940 1.940 1.950 1.720 2.332 46,802,041 1.9369 -10.38%
2011-07-29 0 20 2.200 2.190 2.200 147,343,942 2.165 2.155 2.165 2.066 2.421 66,810,348 2.2054 2.80%
2011-06-30 0 21 2.140 2.130 2.150 130,260,559 2.106 2.096 2.116 1.801 2.519 62,203,324 2.0941 -16.41%
2011-05-31 0 20 2.560 2.550 2.560 55,312,492 2.519 2.509 2.519 2.430 2.863 21,038,821 2.6291 -10.18%
2011-04-29 0 18 2.850 2.840 2.850 62,222,625 2.804 2.795 2.804 2.775 3.109 20,790,142 2.9929 -4.68%
2011-03-31 0 23 2.990 2.960 2.990 192,954,120 2.942 2.913 2.942 2.736 3.316 63,599,015 3.0339 -5.97%
2011-02-28 0 18 3.180 3.160 3.180 140,197,975 3.129 3.109 3.129 3.109 4.054 39,094,512 3.5861 -22.44%
2011-01-31 0 21 4.100 4.080 4.120 255,831,265 4.034 4.015 4.054 3.926 4.576 59,808,322 4.2775 -1.91%
2010-12-31 0 22 4.180 4.180 4.190 258,633,941 4.113 4.113 4.123 3.631 4.398 65,892,780 3.9251 -0.24%
2010-11-30 0 22 4.190 4.180 4.190 260,511,634 4.123 4.113 4.123 4.034 4.772 58,211,426 4.4753 -11.23%
2010-10-29 0 20 4.720 4.720 4.730 343,870,655 4.644 4.644 4.654 4.615 5.077 70,244,309 4.8954 -6.16%
2010-09-30 0 21 5.030 5.030 5.040 476,383,711 4.950 4.950 4.959 4.511 5.264 95,529,175 4.9868 9.49%
2010-08-31 0 22 4.620 4.600 4.610 526,817,974 4.520 4.501 4.511 4.276 5.088 110,220,791 4.7797 2.21%
2010-07-30 0 21 4.520 4.520 4.570 202,891,280 4.423 4.423 4.471 4.012 4.520 47,707,538 4.2528 6.35%
2010-06-30 0 21 4.250 4.250 4.270 215,875,955 4.158 4.158 4.178 3.836 4.814 49,667,752 4.3464 0.47%
2010-05-31 0 20 4.230 4.220 4.230 592,493,421 4.139 4.129 4.139 3.637 5.674 126,616,512 4.6794 -21.27%
2010-04-30 0 19 5.420 5.420 5.430 536,632,286 5.257 5.257 5.267 4.772 5.684 102,844,298 5.2179 -0.55%
2010-03-31 0 23 5.450 5.430 5.460 414,974,457 5.286 5.267 5.296 5.180 5.955 74,570,059 5.5649 -9.17%
2010-02-26 0 18 6.000 5.990 6.000 287,385,952 5.820 5.810 5.820 5.364 6.208 48,543,358 5.9202 6.01%
2010-01-29 0 20 5.660 5.660 5.700 1,093,216,521 5.490 5.490 5.529 5.189 6.634 184,070,873 5.9391 1.07%
2009-12-31 0 22 5.600 5.590 5.620 749,032,533 5.432 5.422 5.451 4.879 5.791 139,197,597 5.3811 8.95%
2009-11-30 0 21 5.140 5.120 5.150 678,606,246 4.986 4.966 4.995 4.665 5.703 129,697,397 5.2322 0.59%
2009-10-30 0 20 5.110 5.110 5.130 974,621,159 4.956 4.956 4.976 3.145 5.883 203,976,517 4.7781 51.10%
2009-09-30 0 22 3.390 3.360 3.390 641,311,850 3.280 3.251 3.280 2.574 4.045 185,098,510 3.4647 26.49%
2009-08-31 0 21 2.680 2.680 2.690 322,375,615 2.593 2.593 2.603 2.574 3.435 108,807,698 2.9628 -18.79%
2009-07-31 0 22 3.300 3.290 3.310 791,424,330 3.193 3.184 3.203 2.042 3.696 263,191,801 3.0070 43.48%
2009-06-30 0 22 2.300 2.280 2.310 260,563,155 2.226 2.206 2.235 2.197 2.922 105,747,449 2.4640 -20.96%
2009-05-29 0 19 2.910 2.910 2.940 402,953,357 2.816 2.816 2.845 1.599 2.903 187,517,841 2.1489 72.93%
2009-04-30 0 20 1.690 1.690 1.700 531,584,419 1.628 1.628 1.638 1.243 1.860 349,958,315 1.5190 21.58%
2009-03-31 0 22 1.390 1.390 1.400 144,090,885 1.339 1.339 1.349 0.964 1.493 117,641,278 1.2248 27.52%
2009-02-27 0 20 1.090 1.090 1.100 88,352,600 1.050 1.050 1.060 0.992 1.291 77,851,345 1.1349 -7.63%
2009-01-30 0 18 1.180 1.180 1.190 79,401,869 1.137 1.137 1.147 0.983 1.946 60,046,443 1.3223 -21.85%
2008-12-31 0 21 1.510 1.510 1.540 48,191,438 1.455 1.455 1.484 1.214 1.677 35,357,182 1.3630 14.39%
2008-11-28 0 20 1.320 1.300 1.350 25,999,305 1.272 1.253 1.301 1.127 1.397 21,087,172 1.2329 9.09%
2008-10-31 0 21 1.210 1.210 1.220 43,833,642 1.166 1.166 1.175 0.789 1.847 35,357,790 1.2397 -29.41%
2008-09-30 0 21 1.780 1.770 1.800 56,352,111 1.652 1.642 1.670 1.308 2.487 28,777,399 1.9582 -32.83%
2008-08-29 0 19 2.650 2.650 2.670 64,928,765 2.459 2.459 2.478 2.134 3.155 25,298,635 2.5665 -22.06%
2008-07-31 0 22 3.400 3.350 3.400 46,010,275 3.155 3.109 3.155 2.886 3.238 15,081,397 3.0508 1.19%
2008-06-30 0 20 3.360 3.340 3.360 211,884,887 3.118 3.099 3.118 2.830 4.333 60,923,189 3.4779 -24.15%
2008-05-30 0 20 4.430 4.430 4.440 218,148,001 4.111 4.111 4.120 4.036 4.745 49,270,659 4.4275 -10.96%
2008-04-30 0 21 5.060 5.050 5.090 260,604,662 4.617 4.608 4.644 4.270 5.475 55,885,271 4.6632 -7.83%
2008-03-31 0 19 5.490 5.470 5.490 130,089,473 5.009 4.991 5.009 4.343 5.748 25,069,455 5.1892 -6.95%
2008-02-29 0 19 5.900 5.880 5.890 232,771,981 5.383 5.365 5.374 4.060 5.794 51,272,814 4.5399 24.21%
2008-01-31 0 22 4.750 4.650 4.750 340,048,150 4.334 4.243 4.334 3.832 7.737 62,237,449 5.4637 -38.95%
2007-12-31 0 19 7.780 7.780 7.800 523,154,579 7.099 7.099 7.117 5.529 7.299 80,621,461 6.4890 16.47%
2007-11-30 0 22 6.680 6.660 6.700 452,297,433 6.095 6.077 6.113 6.031 9.544 58,785,099 7.6941 -26.02%
2007-10-31 0 21 9.030 9.010 9.080 829,108,324 8.239 8.221 8.285 8.197 11.28 89,429,335 9.2711 -10.34%
2007-09-28 0 19 10.10 10.20 10.22 1,276,693,190 9.189 9.280 9.298 9.098 14.74 116,384,343 10.970 -33.73%
2007-08-31 0 23 15.24 15.20 15.24 857,670,359 13.87 13.83 13.87 8.643 15.56 69,681,351 12.308 -6.39%
2007-07-31 0 21 16.28 16.10 16.28 686,835,358 14.81 14.65 14.81 14.32 16.83 43,943,523 15.630 -2.40%
2007-06-29 0 20 16.68 16.24 16.80 1,069,135,947 15.18 14.77 15.28 12.50 16.16 74,676,181 14.317 21.93%
2007-05-31 0 21 13.68 13.66 13.68 435,296,108 12.45 12.43 12.45 11.43 13.16 35,849,241 12.142 5.23%
2007-04-30 0 18 13.00 12.98 13.00 1,431,491,862 11.83 11.81 11.83 10.92 13.54 119,268,991 12.002 -10.84%
2007-03-30 0 22 14.58 14.58 14.80 866,895,738 13.26 13.26 13.46 6.550 13.56 84,393,332 10.272 46.53%
2007-02-28 0 18 9.950 9.950 10.00 458,599,243 9.052 9.052 9.098 7.442 10.03 52,954,926 8.6602 22.84%
2007-01-31 0 22 8.100 8.010 8.100 518,150,652 7.369 7.287 7.369 6.441 7.624 73,850,666 7.0162 9.02%
2006-12-29 0 9 7.430 7.420 7.430 1,970,472,808 6.760 6.751 6.760 5.804 8.688 259,429,661 7.5954

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top