Xingda International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01899  2006-12-21    
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 1.310 1.300 1.310 4,800,197 1.310 1.300 1.310 1.260 1.330 3,742,769 1.2825 0.77%
2025-11-28 0 20 1.300 1.280 1.300 3,135,310 1.300 1.280 1.300 1.270 1.360 2,397,000 1.3080 -2.99%
2025-10-31 0 20 1.340 1.320 1.340 9,439,103 1.340 1.320 1.340 1.290 1.400 7,109,686 1.3276 -2.19%
2025-09-30 0 22 1.370 1.360 1.370 22,112,042 1.370 1.360 1.370 1.220 1.420 17,175,279 1.2874 11.38%
2025-08-29 0 21 1.230 1.230 1.240 8,197,428 1.230 1.230 1.240 1.200 1.270 6,629,607 1.2365 -0.81%
2025-07-31 0 22 1.240 1.220 1.240 15,690,979 1.240 1.220 1.240 1.190 1.310 12,787,361 1.2271 3.33%
2025-06-30 0 21 1.200 1.190 1.200 7,686,075 1.200 1.190 1.200 1.100 1.250 6,599,919 1.1646 3.45%
2025-05-30 0 20 1.160 1.140 1.160 5,309,946 1.160 1.140 1.160 1.130 1.190 4,598,640 1.1547 -1.69%
2025-04-30 0 19 1.180 1.180 1.190 14,654,319 1.180 1.180 1.190 1.100 1.270 12,414,122 1.1805 -4.07%
2025-03-31 0 21 1.230 1.230 1.240 25,880,462 1.230 1.230 1.240 1.220 1.380 20,199,180 1.2813 -6.11%
2025-02-28 0 20 1.310 1.300 1.310 19,324,768 1.310 1.300 1.310 1.290 1.350 14,702,046 1.3144 -1.50%
2025-01-28 0 19 1.480 1.470 1.480 20,712,426 1.330 1.321 1.330 1.258 1.330 15,973,736 1.2967 0.68%
2024-12-31 0 20 1.470 1.460 1.470 21,005,625 1.321 1.312 1.321 1.159 1.330 16,928,789 1.2408 13.08%
2024-11-29 0 21 1.300 1.290 1.300 36,640,808 1.168 1.159 1.168 1.123 1.186 31,818,267 1.1516 2.36%
2024-10-31 0 21 1.270 1.270 1.290 56,158,659 1.141 1.141 1.159 1.141 1.276 47,427,380 1.1841 -4.51%
2024-09-30 12 19 1.330 1.310 1.330 41,507,667 1.195 1.177 1.195 1.141 1.195 35,661,373 1.1639 3.10%
2024-08-30 0 22 1.290 1.280 1.290 39,605,911 1.159 1.150 1.159 1.123 1.177 34,945,140 1.1334 0.78%
2024-07-31 0 22 1.280 1.280 1.300 22,581,976 1.150 1.150 1.168 1.141 1.213 19,300,220 1.1700 -2.29%
2024-06-28 0 19 1.310 1.310 1.320 11,338,401 1.177 1.177 1.186 1.177 1.321 9,283,539 1.2213 -5.76%
2024-05-31 0 21 1.520 1.500 1.520 39,921,458 1.249 1.233 1.249 1.151 1.315 32,091,631 1.2440 4.11%
2024-04-30 0 20 1.460 1.440 1.460 30,409,580 1.200 1.183 1.200 1.175 1.348 24,409,637 1.2458 -5.19%
2024-03-28 0 20 1.540 1.530 1.540 157,870,090 1.266 1.257 1.266 1.142 1.323 129,221,898 1.2217 7.69%
2024-02-29 0 19 1.430 1.410 1.430 182,433,087 1.175 1.159 1.175 1.068 1.315 142,999,632 1.2758 -7.74%
2024-01-31 0 22 1.550 1.550 1.560 55,378,165 1.274 1.274 1.282 1.167 1.397 43,087,436 1.2853 6.90%
2023-12-29 0 19 1.450 1.450 1.460 12,310,993 1.192 1.192 1.200 1.151 1.257 10,047,004 1.2253 -2.03%
2023-11-30 0 22 1.480 1.450 1.480 30,377,294 1.216 1.192 1.216 1.085 1.257 25,868,626 1.1743 12.12%
2023-10-31 0 20 1.320 1.310 1.320 5,901,207 1.085 1.077 1.085 1.027 1.142 5,367,794 1.0994 -5.71%
2023-09-29 0 19 1.400 1.380 1.400 20,887,426 1.151 1.134 1.151 1.126 1.200 18,094,339 1.1544 -4.11%
2023-08-31 0 23 1.460 1.450 1.460 13,857,543 1.200 1.192 1.200 1.183 1.224 11,564,168 1.1983 0.69%
2023-07-31 0 20 1.450 1.450 1.460 14,597,499 1.192 1.192 1.200 1.134 1.208 12,554,102 1.1628 2.84%
2023-06-30 0 21 1.410 1.410 1.430 16,465,512 1.159 1.159 1.175 1.142 1.221 14,057,107 1.1713 -2.08%
2023-05-31 0 21 1.590 1.590 1.600 18,140,494 1.183 1.183 1.191 1.183 1.250 14,844,912 1.2220 -1.24%
2023-04-28 0 17 1.610 1.600 1.640 11,712,300 1.198 1.191 1.221 1.154 1.250 9,746,276 1.2017 -3.59%
2023-03-31 0 23 1.670 1.650 1.670 16,585,712 1.243 1.228 1.243 1.131 1.280 13,750,109 1.2062 1.83%
2023-02-28 0 20 1.640 1.640 1.660 10,331,841 1.221 1.221 1.235 1.206 1.295 8,311,976 1.2430 0.61%
2023-01-31 0 18 1.630 1.620 1.630 15,870,002 1.213 1.206 1.213 1.154 1.235 13,363,638 1.1876 3.82%
2022-12-30 1 20 1.570 1.550 1.570 22,518,679 1.168 1.154 1.168 1.102 1.235 19,136,095 1.1768 4.67%
2022-11-30 0 22 1.500 1.480 1.500 19,744,022 1.116 1.102 1.116 1.072 1.168 17,619,989 1.1205 -1.32%
2022-10-31 0 20 1.520 1.520 1.550 20,344,358 1.131 1.131 1.154 1.072 1.176 17,824,821 1.1413 -1.94%
2022-09-30 0 21 1.550 1.500 1.550 30,685,138 1.154 1.116 1.154 1.116 1.206 26,110,213 1.1752 -3.73%
2022-08-31 0 23 1.610 1.590 1.610 27,388,950 1.198 1.183 1.198 1.042 1.213 23,596,352 1.1607 6.62%
2022-07-29 0 20 1.510 1.490 1.510 28,520,690 1.124 1.109 1.124 1.079 1.139 25,663,027 1.1114 2.72%
2022-06-30 0 21 1.470 1.470 1.480 31,955,017 1.094 1.094 1.102 0.962 1.102 31,653,874 1.0095 10.61%
2022-05-31 0 20 1.480 1.460 1.480 17,787,715 0.989 0.976 0.989 0.922 1.016 18,218,312 0.9764 4.23%
2022-04-29 0 18 1.420 1.410 1.420 33,668,669 0.949 0.942 0.949 0.862 0.982 36,357,201 0.9261 0.00%
2022-03-31 0 23 1.420 1.400 1.420 107,531,495 0.949 0.936 0.949 0.662 0.969 129,188,235 0.8324 -1.39%
2022-02-28 0 17 1.440 1.400 1.440 99,265,017 0.962 0.936 0.962 0.916 1.176 96,830,726 1.0251 -15.79%
2022-01-31 0 21 1.710 1.700 1.710 31,613,821 1.143 1.136 1.143 1.109 1.236 27,025,125 1.1698 0.00%
2021-12-31 0 22 1.710 1.700 1.710 28,073,854 1.143 1.136 1.143 1.083 1.170 24,947,989 1.1253 0.59%
2021-11-30 0 22 1.700 1.690 1.700 103,358,636 1.136 1.129 1.136 1.083 1.276 91,065,353 1.1350 -3.95%
2021-10-29 0 18 1.770 1.770 1.790 23,187,420 1.183 1.183 1.196 1.123 1.223 19,630,424 1.1812 4.12%
2021-09-30 0 21 1.700 1.690 1.700 56,066,361 1.136 1.129 1.136 1.109 1.297 45,842,244 1.2230 -3.41%
2021-08-31 0 22 1.760 1.740 1.760 83,851,220 1.176 1.163 1.176 1.063 1.256 73,680,349 1.1380 7.98%
2021-07-30 0 21 1.630 1.630 1.640 63,785,553 1.089 1.089 1.096 1.083 1.290 52,386,878 1.2176 -12.83%
2021-06-30 0 21 1.870 1.870 1.880 61,210,219 1.250 1.250 1.256 1.230 1.433 45,618,971 1.3418 -6.25%
2021-05-31 0 20 2.140 2.130 2.140 44,982,913 1.333 1.327 1.333 1.221 1.333 35,358,699 1.2722 3.88%
2021-04-30 8 19 2.060 2.060 2.080 60,390,680 1.283 1.283 1.296 1.196 1.383 46,276,330 1.3050 0.00%
2021-03-31 0 23 2.060 2.050 2.060 46,461,300 1.283 1.277 1.283 1.196 1.433 35,358,217 1.3140 -4.63%
2021-02-26 0 18 2.160 2.120 2.160 37,069,855 1.346 1.321 1.346 1.271 1.433 27,559,334 1.3451 0.93%
2021-01-29 0 20 2.140 2.140 2.170 69,504,765 1.333 1.333 1.352 1.308 1.514 50,126,197 1.3866 -5.31%
2020-12-31 0 22 2.260 2.260 2.270 133,292,963 1.408 1.408 1.414 1.115 1.495 107,522,545 1.2397 18.95%
2020-11-30 0 21 1.900 1.870 1.900 65,099,870 1.184 1.165 1.184 1.128 1.371 53,603,165 1.2145 -5.00%
2020-10-30 0 18 2.000 2.000 2.010 69,836,874 1.246 1.246 1.252 1.177 1.395 52,648,481 1.3265 4.71%
2020-09-30 0 22 1.910 1.910 1.950 40,023,452 1.190 1.190 1.215 1.146 1.283 32,716,106 1.2234 0.00%
2020-08-31 0 21 1.910 1.910 1.920 61,704,249 1.190 1.190 1.196 0.947 1.209 59,060,869 1.0448 20.89%
2020-07-31 0 22 1.580 1.560 1.590 30,182,518 0.984 0.972 0.991 0.928 1.096 29,974,687 1.0069 6.04%
2020-06-30 0 21 1.490 1.490 1.530 31,645,315 0.928 0.928 0.953 0.928 1.088 31,084,306 1.0180 -6.32%
2020-05-29 0 20 1.730 1.730 1.760 29,959,142 0.991 0.991 1.008 0.974 1.088 28,671,504 1.0449 -6.49%
2020-04-29 0 19 1.850 1.830 1.850 17,992,111 1.060 1.048 1.060 0.916 1.123 16,982,730 1.0594 -2.12%
2020-03-31 0 22 1.890 1.890 1.920 72,071,750 1.082 1.082 1.100 0.997 1.363 58,380,703 1.2345 -18.18%
2020-02-28 0 20 2.310 2.280 2.310 43,755,707 1.323 1.306 1.323 1.186 1.375 33,457,438 1.3078 9.48%
2020-01-31 0 20 2.110 2.110 2.140 24,353,402 1.208 1.208 1.226 1.203 1.289 19,540,189 1.2463 -2.76%
2019-12-31 0 20 2.170 2.130 2.170 34,394,565 1.243 1.220 1.243 1.191 1.266 28,042,150 1.2265 3.33%
2019-11-29 0 21 2.100 2.070 2.100 54,428,811 1.203 1.186 1.203 1.163 1.306 44,781,778 1.2154 -4.11%
2019-10-31 0 21 2.190 2.150 2.190 71,042,541 1.254 1.231 1.254 1.128 1.254 59,433,004 1.1953 2.82%
2019-09-30 0 21 2.130 2.100 2.140 54,405,591 1.220 1.203 1.226 1.100 1.254 46,664,955 1.1659 7.04%
2019-08-30 0 22 1.990 1.970 1.990 32,437,722 1.140 1.128 1.140 1.088 1.226 27,865,195 1.1641 -5.69%
2019-07-31 0 22 2.110 2.110 2.130 15,416,517 1.208 1.208 1.220 1.163 1.277 12,594,882 1.2240 -4.09%
2019-06-28 0 19 2.200 2.190 2.200 35,693,092 1.260 1.254 1.260 1.140 1.260 29,279,738 1.2190 4.76%
2019-05-31 0 21 2.100 2.100 2.110 37,214,351 1.203 1.203 1.208 1.130 1.375 30,403,680 1.2240 -9.40%
2019-04-30 0 19 2.490 2.470 2.490 30,872,865 1.327 1.317 1.327 1.253 1.386 23,262,270 1.3272 0.81%
2019-03-29 0 21 2.470 2.470 2.500 48,259,367 1.317 1.317 1.333 1.226 1.370 37,675,881 1.2809 6.01%
2019-02-28 0 17 2.330 2.320 2.330 22,330,950 1.242 1.237 1.242 1.184 1.269 18,231,171 1.2249 2.19%
2019-01-31 0 22 2.280 2.280 2.320 30,643,389 1.216 1.216 1.237 1.146 1.253 25,290,602 1.2117 -4.20%
2018-12-31 0 19 2.380 2.350 2.380 72,452,605 1.269 1.253 1.269 1.114 1.333 58,974,758 1.2285 2.59%
2018-11-30 0 22 2.320 2.320 2.330 55,187,527 1.237 1.237 1.242 1.088 1.242 47,048,595 1.1730 9.95%
2018-10-31 0 21 2.110 2.090 2.110 83,232,703 1.125 1.114 1.125 1.040 1.226 73,189,641 1.1372 -7.05%
2018-09-28 0 19 2.270 2.270 2.280 65,034,388 1.210 1.210 1.216 1.114 1.242 54,607,509 1.1909 -0.44%
2018-08-31 0 23 2.280 2.280 2.290 123,628,406 1.216 1.216 1.221 1.109 1.429 100,391,870 1.2315 -8.43%
2018-07-31 0 21 2.490 2.490 2.520 185,127,018 1.327 1.327 1.343 1.152 1.375 149,805,741 1.2358 8.26%
2018-06-29 0 20 2.300 2.290 2.300 122,381,824 1.226 1.221 1.226 1.178 1.445 94,399,802 1.2964 -13.50%
2018-05-31 0 21 2.810 2.800 2.810 120,099,309 1.418 1.413 1.418 1.357 1.463 85,493,082 1.4048 -0.71%
2018-04-30 0 19 2.830 2.820 2.830 144,401,283 1.428 1.423 1.428 1.307 1.488 103,178,659 1.3995 6.79%
2018-03-29 0 21 2.650 2.650 2.660 206,929,963 1.337 1.337 1.342 1.286 1.518 148,814,401 1.3905 -10.47%
2018-02-28 0 18 2.960 2.960 2.980 210,707,877 1.493 1.493 1.503 1.256 1.589 149,390,701 1.4104 -5.13%
2018-01-31 0 22 3.120 3.120 3.140 366,040,853 1.574 1.574 1.584 1.392 1.705 235,397,099 1.5550 12.64%
2017-12-29 0 19 2.770 2.770 2.780 91,475,920 1.397 1.397 1.402 1.317 1.428 66,785,811 1.3697 1.84%
2017-11-30 0 22 2.720 2.700 2.720 190,113,553 1.372 1.362 1.372 1.317 1.518 136,369,391 1.3941 -8.72%
2017-10-31 0 20 2.980 2.980 2.990 207,026,912 1.503 1.503 1.508 1.443 1.594 136,233,081 1.5197 1.71%
2017-09-29 0 21 2.930 2.920 2.930 228,207,158 1.478 1.473 1.478 1.357 1.549 159,630,800 1.4296 -2.33%
2017-08-31 0 22 3.000 2.990 3.000 233,714,317 1.513 1.508 1.513 1.498 1.826 144,758,090 1.6145 -11.24%
2017-07-31 0 21 3.380 3.360 3.380 143,019,479 1.705 1.695 1.705 1.549 1.811 85,075,600 1.6811 6.96%
2017-06-30 0 22 3.160 3.150 3.160 169,185,730 1.594 1.589 1.594 1.342 1.599 114,727,024 1.4747 10.10%
2017-05-31 0 20 3.020 2.980 3.030 237,477,062 1.448 1.429 1.453 1.409 1.678 155,085,709 1.5313 -3.21%
2017-04-28 0 17 3.120 3.120 3.130 243,515,236 1.496 1.496 1.501 1.409 1.630 161,743,770 1.5056 -8.24%
2017-03-31 0 23 3.400 3.390 3.400 218,226,338 1.630 1.625 1.630 1.592 1.783 129,547,223 1.6845 -1.45%
2017-02-28 0 20 3.450 3.430 3.450 232,547,389 1.654 1.644 1.654 1.630 1.903 133,277,045 1.7448 -8.73%
2017-01-27 0 19 3.780 3.780 3.790 265,223,580 1.812 1.812 1.817 1.606 1.874 149,375,210 1.7756 7.69%
2016-12-30 0 20 3.510 3.470 3.510 204,661,244 1.683 1.664 1.683 1.477 1.793 125,153,735 1.6353 11.43%
2016-11-30 0 22 3.150 3.130 3.170 213,478,341 1.510 1.501 1.520 1.419 1.582 142,507,743 1.4980 -2.17%
2016-10-31 0 19 3.220 3.220 3.230 372,964,980 1.544 1.544 1.548 1.457 1.640 240,479,083 1.5509 0.94%
2016-09-30 0 21 3.190 3.180 3.190 465,837,708 1.529 1.525 1.529 1.199 1.563 336,573,832 1.3841 26.59%
2016-08-31 0 22 2.520 2.500 2.530 234,121,321 1.208 1.199 1.213 0.911 1.222 220,587,355 1.0614 26.00%
2016-07-29 0 20 2.000 1.990 2.010 108,850,192 0.959 0.954 0.964 0.863 1.069 111,584,126 0.9755 12.36%
2016-06-30 0 21 1.780 1.780 1.800 47,952,110 0.853 0.853 0.863 0.743 0.877 58,113,039 0.8252 12.66%
2016-05-31 0 21 1.580 1.580 1.600 58,584,033 0.757 0.757 0.767 0.668 0.791 82,079,520 0.7137 2.99%
2016-04-29 0 20 1.630 1.630 1.640 76,337,109 0.735 0.735 0.740 0.704 0.808 99,999,373 0.7634 -1.21%
2016-03-31 0 21 1.650 1.650 1.660 62,110,282 0.744 0.744 0.749 0.569 0.749 94,633,522 0.6563 26.92%
2016-02-29 0 18 1.300 1.290 1.300 72,856,440 0.587 0.582 0.587 0.541 0.663 124,686,768 0.5843 -9.09%
2016-01-29 0 20 1.430 1.420 1.440 59,037,807 0.645 0.641 0.650 0.596 0.717 91,263,642 0.6469 -9.49%
2015-12-31 0 22 1.580 1.580 1.590 29,468,039 0.713 0.713 0.717 0.708 0.790 39,812,152 0.7402 -5.39%
2015-11-30 0 21 1.670 1.670 1.690 53,808,125 0.754 0.754 0.763 0.731 0.817 69,303,675 0.7764 -3.47%
2015-10-30 0 20 1.730 1.710 1.730 70,554,003 0.781 0.772 0.781 0.704 0.848 90,879,774 0.7763 11.61%
2015-09-30 0 20 1.550 1.550 1.560 77,965,759 0.699 0.699 0.704 0.663 0.763 108,907,895 0.7159 -0.64%
2015-08-31 0 21 1.560 1.560 1.570 95,097,483 0.704 0.704 0.708 0.632 0.943 122,118,912 0.7787 -17.46%
2015-07-31 0 22 1.890 1.880 1.900 232,281,183 0.853 0.848 0.857 0.681 1.029 268,098,210 0.8664 -16.00%
2015-06-30 0 22 2.250 2.250 2.270 192,582,175 1.015 1.015 1.024 0.966 1.137 185,161,052 1.0401 -10.71%
2015-05-29 0 19 2.520 2.500 2.510 478,161,273 1.137 1.128 1.133 1.039 1.193 431,508,472 1.1081 5.14%
2015-04-30 0 19 2.520 2.510 2.520 888,718,565 1.081 1.077 1.081 0.910 1.150 843,421,575 1.0537 18.87%
2015-03-31 0 22 2.120 2.120 2.130 143,902,664 0.910 0.910 0.914 0.880 1.026 154,959,316 0.9286 -5.78%
2015-02-27 0 18 2.250 2.240 2.260 55,580,654 0.966 0.961 0.970 0.936 1.056 55,524,571 1.0010 -7.41%
2015-01-30 0 21 2.430 2.430 2.440 77,141,295 1.043 1.043 1.047 1.039 1.202 69,186,566 1.1150 -11.96%
2014-12-31 0 21 2.760 2.730 2.760 68,771,664 1.184 1.172 1.184 1.146 1.219 58,233,250 1.1810 -1.43%
2014-11-28 0 20 2.800 2.790 2.820 114,354,484 1.202 1.197 1.210 1.137 1.270 94,434,764 1.2109 4.48%
2014-10-31 0 21 2.680 2.680 2.700 100,190,357 1.150 1.150 1.159 1.021 1.184 90,281,935 1.1097 0.37%
2014-09-30 0 21 2.670 2.670 2.710 94,603,248 1.146 1.146 1.163 1.116 1.240 79,040,189 1.1969 -7.61%
2014-08-29 0 21 2.890 2.890 2.920 134,042,848 1.240 1.240 1.253 1.236 1.369 101,188,732 1.3247 -7.07%
2014-07-31 0 22 3.110 3.110 3.120 152,802,981 1.335 1.335 1.339 1.326 1.451 109,313,357 1.3978 -0.32%
2014-06-30 0 20 3.120 3.120 3.140 132,745,297 1.339 1.339 1.348 1.292 1.421 97,724,670 1.3584 1.63%
2014-05-30 0 20 3.070 3.070 3.080 167,088,238 1.318 1.318 1.322 1.227 1.427 127,925,031 1.3061 -5.25%
2014-04-30 0 20 3.410 3.400 3.410 169,090,687 1.390 1.386 1.390 1.378 1.639 110,840,501 1.5255 -12.11%
2014-03-31 0 21 3.880 3.870 3.900 272,122,918 1.582 1.578 1.590 1.460 1.656 174,790,320 1.5569 -4.43%
2014-02-28 0 19 4.060 4.050 4.090 154,526,711 1.656 1.651 1.668 1.594 1.733 92,670,405 1.6675 -4.02%
2014-01-30 0 21 4.230 4.220 4.230 300,910,197 1.725 1.721 1.725 1.590 1.937 175,891,186 1.7108 -8.64%
2013-12-31 0 20 4.630 4.590 4.640 294,982,254 1.888 1.872 1.892 1.839 2.006 150,884,537 1.9550 -0.22%
2013-11-29 0 21 4.640 4.620 4.640 211,328,830 1.892 1.884 1.892 1.794 2.023 109,111,498 1.9368 -1.49%
2013-10-31 0 21 4.710 4.710 4.720 365,331,171 1.921 1.921 1.925 1.435 1.929 214,472,718 1.7034 29.40%
2013-09-30 0 20 3.640 3.690 3.720 128,825,294 1.484 1.505 1.517 1.435 1.533 86,073,553 1.4967 -2.15%
2013-08-30 0 21 3.720 3.700 3.740 140,787,100 1.517 1.509 1.525 1.407 1.558 93,338,063 1.5084 -0.27%
2013-07-31 0 22 3.730 3.700 3.730 140,324,529 1.521 1.509 1.521 1.207 1.550 99,937,856 1.4041 13.03%
2013-06-28 0 19 3.300 3.270 3.300 156,635,262 1.346 1.333 1.346 1.183 1.423 119,452,857 1.3113 -2.94%
2013-05-31 0 21 3.400 3.400 3.410 257,998,151 1.386 1.386 1.390 1.130 1.552 183,593,746 1.4053 19.43%
2013-04-30 0 20 2.970 2.950 2.970 180,487,192 1.161 1.153 1.161 0.981 1.173 172,903,421 1.0439 16.02%
2013-03-28 2 20 2.560 2.560 2.570 129,788,494 1.001 1.001 1.005 0.860 1.446 120,340,925 1.0785 -30.05%
2013-02-28 0 17 3.660 3.660 3.670 82,841,527 1.431 1.431 1.434 1.317 1.532 58,486,467 1.4164 6.09%
2013-01-31 0 22 3.450 3.460 3.480 181,241,819 1.349 1.352 1.360 1.270 1.665 124,394,175 1.4570 -13.75%
2012-12-31 0 19 4.000 3.990 4.000 231,316,280 1.563 1.560 1.563 1.220 1.595 165,921,369 1.3941 20.12%
2012-11-30 0 22 3.330 3.330 3.340 292,184,899 1.302 1.302 1.306 1.055 1.411 227,790,691 1.2827 21.53%
2012-10-31 0 20 2.740 2.700 2.740 172,275,785 1.071 1.055 1.071 0.848 1.106 169,927,891 1.0138 12.30%
2012-09-28 0 20 2.440 2.440 2.460 81,871,172 0.954 0.954 0.962 0.821 0.969 89,902,979 0.9107 5.17%
2012-08-31 0 23 2.320 2.310 2.330 88,383,386 0.907 0.903 0.911 0.883 1.114 90,407,243 0.9776 -11.11%
2012-07-31 0 21 2.610 2.600 2.620 87,396,978 1.020 1.016 1.024 0.950 1.094 86,752,920 1.0074 3.57%
2012-06-29 0 21 2.520 2.520 2.530 103,458,059 0.985 0.985 0.989 0.965 1.134 98,929,006 1.0458 -9.68%
2012-05-31 0 22 2.790 2.790 2.800 151,245,302 1.091 1.091 1.094 1.041 1.260 133,504,345 1.1329 -11.66%
2012-04-30 0 18 3.380 3.370 3.380 190,847,784 1.235 1.231 1.235 1.194 1.340 152,120,333 1.2546 -4.79%
2012-03-30 0 22 3.550 3.550 3.560 386,754,829 1.297 1.297 1.300 1.154 1.501 296,581,588 1.3040 -12.99%
2012-02-29 0 21 4.080 4.070 4.090 703,586,267 1.490 1.487 1.494 1.125 1.614 499,590,390 1.4083 32.47%
2012-01-31 0 18 3.080 3.070 3.080 410,243,845 1.125 1.121 1.125 1.019 1.322 357,788,705 1.1466 -12.00%
2011-12-30 0 20 3.500 3.500 3.510 150,666,432 1.278 1.278 1.282 1.245 1.457 111,747,035 1.3483 -2.23%
2011-11-30 0 22 3.580 3.550 3.600 331,938,407 1.308 1.297 1.315 1.256 1.793 218,060,926 1.5222 -21.49%
2011-10-31 0 20 4.560 4.540 4.560 487,697,719 1.665 1.658 1.665 1.224 1.753 325,752,949 1.4971 19.37%
2011-09-30 0 20 3.820 3.790 3.870 345,197,562 1.395 1.384 1.413 1.260 1.823 223,248,818 1.5462 -17.85%
2011-08-31 0 23 4.650 4.630 4.650 708,986,882 1.698 1.691 1.698 1.326 2.096 438,657,114 1.6163 -15.76%
2011-07-29 0 20 5.520 5.500 5.520 1,582,294,719 2.016 2.009 2.016 1.943 2.911 675,065,225 2.3439 -27.27%
2011-06-30 0 21 7.590 7.570 7.660 875,080,668 2.772 2.765 2.798 2.403 3.083 329,961,586 2.6521 -8.88%
2011-05-31 0 20 8.330 8.290 8.330 769,801,590 3.042 3.028 3.042 2.907 3.388 244,632,637 3.1468 -5.49%
2011-04-29 0 18 8.960 8.920 8.930 1,147,221,357 3.219 3.205 3.209 2.623 3.521 368,228,500 3.1155 23.25%
2011-03-31 0 23 7.270 7.260 7.270 572,437,142 2.612 2.609 2.612 2.479 2.792 215,923,787 2.6511 5.52%
2011-02-28 1 18 6.890 6.870 6.980 461,371,314 2.476 2.468 2.508 2.386 2.928 173,959,237 2.6522 -10.29%
2011-01-31 0 21 7.680 7.670 7.690 623,261,844 2.759 2.756 2.763 2.591 3.144 218,054,150 2.8583 -8.57%
2010-12-31 0 22 8.400 8.380 8.400 737,167,332 3.018 3.011 3.018 2.680 3.270 246,072,969 2.9957 9.37%
2010-11-30 0 22 7.680 7.660 7.680 673,440,390 2.759 2.752 2.759 2.587 3.036 237,810,277 2.8318 -5.07%
2010-10-29 0 20 8.090 8.050 8.100 874,012,282 2.907 2.892 2.910 2.350 3.126 320,134,444 2.7301 16.40%
2010-09-30 1 21 6.950 6.950 6.960 1,712,417,551 2.497 2.497 2.501 1.994 2.501 824,761,754 2.0763 17.80%
2010-08-31 0 22 5.900 5.890 5.900 407,024,344 2.120 2.116 2.120 1.743 2.156 207,612,322 1.9605 12.60%
2010-07-30 0 21 5.240 5.230 5.240 205,432,106 1.883 1.879 1.883 1.480 1.908 120,904,101 1.6991 19.36%
2010-06-30 0 21 4.390 4.380 4.450 122,243,236 1.577 1.574 1.599 1.549 1.753 74,045,695 1.6509 -1.57%
2010-05-31 1 20 4.460 4.460 4.480 267,669,060 1.602 1.602 1.610 1.437 1.928 163,824,685 1.6339 -13.89%
2010-04-30 0 19 5.290 5.290 5.300 474,436,720 1.861 1.861 1.865 1.506 1.931 266,702,456 1.7789 23.02%
2010-03-31 0 23 4.300 4.280 4.320 199,030,238 1.513 1.506 1.520 1.291 1.618 134,285,114 1.4821 17.81%
2010-02-26 0 18 3.650 3.630 3.690 104,329,677 1.284 1.277 1.298 1.228 1.354 80,897,407 1.2897 0.83%
2010-01-29 0 20 3.620 3.600 3.620 214,578,875 1.274 1.266 1.274 1.193 1.541 152,658,475 1.4056 -0.28%
2009-12-31 0 22 3.630 3.630 3.670 229,459,831 1.277 1.277 1.291 1.210 1.390 178,023,770 1.2889 5.52%
2009-11-30 0 21 3.440 3.440 3.450 207,340,659 1.210 1.210 1.214 1.157 1.435 159,933,296 1.2964 -11.34%
2009-10-30 0 20 3.880 3.800 3.900 219,640,990 1.365 1.337 1.372 1.073 1.439 171,144,009 1.2834 21.25%
2009-09-30 0 22 3.200 3.100 3.280 475,782,357 1.126 1.091 1.154 0.904 1.217 439,144,302 1.0834 17.22%
2009-08-31 0 21 2.730 2.700 2.730 256,586,713 0.960 0.950 0.960 0.925 1.143 248,900,882 1.0309 -5.21%
2009-07-31 0 22 2.880 2.850 2.880 219,876,439 1.013 1.003 1.013 0.858 1.140 214,693,906 1.0241 16.13%
2009-06-30 0 22 2.480 2.510 2.520 192,541,220 0.872 0.883 0.887 0.704 0.932 235,232,427 0.8185 5.08%
2009-05-29 0 19 2.360 2.340 2.370 149,335,512 0.830 0.823 0.834 0.468 0.844 233,874,371 0.6385 77.55%
2009-04-30 0 20 1.390 1.380 1.400 197,182,060 0.468 0.464 0.471 0.326 0.525 456,569,295 0.4319 40.40%
2009-03-31 0 22 0.990 0.990 1.000 42,224,395 0.333 0.333 0.336 0.269 0.353 130,642,153 0.3232 13.79%
2009-02-27 0 20 0.870 0.870 0.880 39,080,370 0.293 0.293 0.296 0.272 0.347 127,264,403 0.3071 1.16%
2009-01-30 0 18 0.860 0.840 0.860 55,553,244 0.289 0.283 0.289 0.249 0.313 198,876,731 0.2793 16.22%
2008-12-31 0 21 0.740 0.730 0.740 59,116,462 0.249 0.246 0.249 0.232 0.313 220,023,965 0.2687 -5.13%
2008-11-28 0 20 0.780 0.780 0.790 14,640,067 0.262 0.262 0.266 0.235 0.299 54,664,978 0.2678 0.00%
2008-10-31 0 21 0.780 0.750 0.780 36,148,732 0.262 0.252 0.262 0.195 0.414 132,478,159 0.2729 -35.54%
2008-09-30 0 21 1.210 1.210 1.220 43,345,636 0.407 0.407 0.410 0.387 0.585 92,544,739 0.4684 -15.97%
2008-08-29 0 19 1.440 1.420 1.440 32,050,835 0.484 0.478 0.484 0.431 0.515 68,976,748 0.4647 6.67%
2008-07-31 0 22 1.350 1.350 1.360 38,347,810 0.454 0.454 0.458 0.370 0.501 87,581,594 0.4379 -3.57%
2008-06-30 0 20 1.400 1.380 1.400 19,924,374 0.471 0.464 0.471 0.447 0.632 36,351,236 0.5481 -23.08%
2008-05-30 0 20 1.820 1.800 1.810 34,532,460 0.612 0.606 0.609 0.542 0.628 58,407,851 0.5912 10.65%
2008-04-30 0 21 1.700 1.700 1.710 62,273,465 0.553 0.553 0.557 0.384 0.557 131,266,046 0.4744 41.67%
2008-03-31 0 19 1.200 1.190 1.230 32,482,760 0.391 0.387 0.400 0.342 0.540 73,196,611 0.4438 -27.71%
2008-02-29 0 19 1.660 1.660 1.670 34,799,891 0.540 0.540 0.544 0.514 0.586 63,219,148 0.5505 -7.78%
2008-01-31 0 22 1.800 1.800 1.810 90,697,360 0.586 0.586 0.589 0.518 0.788 139,278,933 0.6512 -5.76%
2007-12-31 0 19 1.910 1.910 1.950 88,166,228 0.622 0.622 0.635 0.557 0.713 137,407,237 0.6416 11.05%
2007-11-30 0 22 1.720 1.720 1.730 100,519,926 0.560 0.560 0.563 0.524 0.791 151,456,096 0.6637 -23.89%
2007-10-31 0 21 2.260 2.190 2.260 180,908,733 0.736 0.713 0.736 0.684 0.918 225,106,427 0.8037 -14.39%
2007-09-28 0 19 2.640 2.640 2.650 204,877,736 0.859 0.859 0.863 0.768 0.947 247,493,051 0.8278 -6.05%
2007-08-31 0 23 2.810 2.800 2.810 509,706,780 0.915 0.911 0.915 0.693 1.195 547,848,648 0.9304 -23.64%
2007-07-31 0 21 3.680 3.670 3.680 769,390,960 1.198 1.195 1.198 1.019 1.383 652,015,419 1.1800 7.60%
2007-06-29 0 20 3.420 3.400 3.410 404,469,672 1.113 1.107 1.110 1.100 1.309 337,704,083 1.1977 -14.07%
2007-05-31 0 21 3.980 3.970 3.980 283,893,561 1.296 1.292 1.296 1.279 1.468 209,226,232 1.3569 -5.72%
2007-04-30 0 18 4.260 4.250 4.260 344,464,643 1.374 1.371 1.374 1.290 1.593 243,305,516 1.4158 -11.25%
2007-03-30 0 22 4.800 4.800 4.810 557,170,935 1.548 1.548 1.552 1.258 1.561 389,513,510 1.4304 1.05%
2007-02-28 0 18 4.750 4.730 4.750 912,075,935 1.532 1.526 1.532 1.348 1.693 587,527,721 1.5524 10.72%
2007-01-31 0 22 4.290 4.270 4.290 1,779,278,360 1.384 1.377 1.384 1.039 1.484 1,435,827,009 1.2392 34.91%
2006-12-29 0 5 3.180 3.170 3.180 1,605,207,500 1.026 1.023 1.026 0.997 1.248 1,412,016,508 1.1368

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top