Haitian International Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01882  2006-12-22    
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 22.18 22.02 22.20 655,787,406 22.18 22.02 22.20 21.04 22.98 29,730,435 22.058 1.65%
2025-11-28 0 20 21.82 21.80 21.82 938,972,080 21.82 21.80 21.82 20.62 22.96 42,600,949 22.041 2.73%
2025-10-31 0 20 21.24 21.20 21.24 698,475,083 21.24 21.20 21.24 20.96 22.78 32,213,899 21.682 -0.93%
2025-09-30 0 22 21.44 21.42 21.44 1,009,235,671 21.44 21.42 21.44 21.18 22.96 45,645,304 22.110 -2.63%
2025-08-29 0 21 22.02 22.00 22.02 1,008,996,908 22.02 22.00 22.02 20.44 22.98 46,649,519 21.629 3.14%
2025-07-31 0 22 21.35 21.35 21.40 1,064,400,945 21.35 21.35 21.40 19.96 22.75 49,936,086 21.315 4.66%
2025-06-30 0 21 20.40 20.35 20.40 743,131,794 20.40 20.35 20.40 18.40 20.55 38,199,954 19.454 6.69%
2025-05-30 0 20 19.12 19.12 19.14 823,742,113 19.12 19.12 19.14 17.76 20.40 43,086,856 19.118 6.58%
2025-04-30 0 19 17.94 17.92 17.94 1,521,340,212 17.94 17.92 17.94 16.18 21.25 84,928,626 17.913 -12.70%
2025-03-31 0 21 20.55 20.55 20.60 1,988,629,759 20.55 20.55 20.60 20.06 23.44 92,024,699 21.610 2.45%
2025-02-28 0 20 20.75 20.70 20.80 907,606,012 20.06 20.01 20.11 19.24 21.51 44,345,420 20.467 0.48%
2025-01-28 0 19 20.65 20.65 20.70 627,762,319 19.96 19.96 20.01 19.43 21.12 31,076,213 20.201 -2.13%
2024-12-31 0 20 21.10 21.10 21.15 615,000,924 20.40 20.40 20.44 18.56 21.17 31,400,203 19.586 6.46%
2024-11-29 0 21 19.82 19.82 19.86 755,577,460 19.16 19.16 19.20 18.58 21.51 37,708,120 20.038 -7.81%
2024-10-31 0 21 21.50 21.45 21.50 1,599,914,300 20.78 20.74 20.78 20.69 26.58 69,398,439 23.054 -14.00%
2024-09-30 0 19 25.00 24.95 25.00 1,005,423,175 24.17 24.12 24.17 19.16 25.96 45,524,019 22.086 14.68%
2024-08-30 0 22 21.80 21.80 21.85 807,360,878 21.07 21.07 21.12 19.62 23.68 37,620,668 21.461 -3.75%
2024-07-31 0 22 22.65 22.65 22.70 779,716,069 21.89 21.89 21.94 19.58 22.23 37,095,727 21.019 2.03%
2024-06-28 0 19 22.20 22.15 22.20 917,749,417 21.46 21.41 21.46 21.03 25.66 40,186,203 22.837 -6.92%
2024-05-31 0 21 23.85 23.80 23.85 1,566,953,237 23.06 23.01 23.06 22.43 27.94 62,243,609 25.175 -7.20%
2024-04-30 0 20 25.70 25.70 25.80 1,667,171,002 24.84 24.84 24.94 21.46 25.52 70,261,619 23.728 16.34%
2024-03-28 0 20 22.75 22.65 22.75 614,717,259 21.35 21.26 21.35 16.91 22.53 30,535,527 20.131 14.67%
2024-02-29 0 19 19.84 19.84 19.92 271,754,809 18.62 18.62 18.70 16.20 18.87 15,555,266 17.470 13.89%
2024-01-31 0 22 17.42 17.42 17.44 313,013,061 16.35 16.35 16.37 14.49 18.28 19,079,270 16.406 -9.83%
2023-12-29 0 19 19.32 19.30 19.32 378,131,455 18.13 18.12 18.13 16.43 19.29 21,414,788 17.657 -2.91%
2023-11-30 0 22 19.90 19.80 19.90 448,636,382 18.68 18.58 18.68 16.76 19.05 24,581,188 18.251 6.76%
2023-10-31 0 20 18.64 18.62 18.64 586,738,270 17.50 17.48 17.50 14.70 19.01 33,820,235 17.349 12.29%
2023-09-29 0 19 16.60 16.54 16.60 458,705,081 15.58 15.52 15.58 15.24 16.41 29,177,193 15.721 -1.43%
2023-08-31 0 23 16.84 16.84 16.88 686,380,042 15.81 15.81 15.84 15.36 18.70 41,299,924 16.619 -13.29%
2023-07-31 0 20 19.42 19.40 19.42 467,736,154 18.23 18.21 18.23 16.09 18.40 27,507,667 17.004 6.24%
2023-06-30 0 21 18.28 18.20 18.28 585,638,716 17.16 17.08 17.16 15.52 17.72 35,375,234 16.555 2.81%
2023-05-31 0 21 17.78 17.76 17.78 551,359,602 16.69 16.67 16.69 16.07 19.43 31,981,566 17.240 -12.41%
2023-04-28 0 17 20.30 20.30 20.35 359,927,821 19.05 19.05 19.10 18.40 20.42 18,610,257 19.340 0.00%
2023-03-31 0 23 20.30 20.30 20.40 778,531,722 19.05 19.05 19.15 17.28 20.84 40,778,343 19.092 1.69%
2023-02-28 0 20 20.50 20.50 20.65 669,697,386 18.74 18.74 18.87 18.42 22.76 33,733,415 19.853 -14.58%
2023-01-31 0 18 24.00 24.00 24.05 552,104,231 21.94 21.94 21.98 19.01 24.22 26,108,471 21.147 14.83%
2022-12-30 0 20 20.90 20.85 20.90 536,590,363 19.10 19.06 19.10 17.84 19.79 28,374,941 18.911 3.98%
2022-11-30 0 22 20.10 20.05 20.10 491,666,604 18.37 18.33 18.37 14.19 18.65 29,977,141 16.401 27.86%
2022-10-31 0 20 15.72 15.68 15.72 456,141,549 14.37 14.33 14.37 12.71 15.39 32,641,876 13.974 5.36%
2022-09-30 0 21 14.92 14.92 14.94 351,691,293 13.64 13.64 13.66 13.29 17.59 22,587,703 15.570 -22.69%
2022-08-31 0 23 19.30 19.30 19.32 464,389,004 17.64 17.64 17.66 14.94 17.71 27,709,300 16.759 2.44%
2022-07-29 0 20 18.84 18.84 18.92 246,099,412 17.22 17.22 17.29 16.47 19.10 13,992,920 17.587 -6.03%
2022-06-30 0 21 20.05 20.05 20.10 436,505,123 18.33 18.33 18.37 17.28 20.52 23,188,179 18.824 -0.50%
2022-05-31 0 20 20.15 20.10 20.15 346,459,091 18.42 18.37 18.42 16.47 18.46 19,713,488 17.575 3.55%
2022-04-29 0 18 19.46 19.46 19.58 400,526,189 17.79 17.79 17.90 16.27 18.69 22,560,497 17.753 0.21%
2022-03-31 0 23 20.35 20.35 20.40 624,506,993 17.75 17.75 17.79 14.18 18.58 37,431,927 16.684 -2.40%
2022-02-28 0 17 20.85 20.75 20.85 337,418,688 18.19 18.10 18.19 17.57 18.84 18,445,102 18.293 2.46%
2022-01-31 0 21 20.35 20.35 20.50 1,013,771,011 17.75 17.75 17.88 17.06 20.15 53,753,262 18.860 -6.00%
2021-12-31 0 22 21.65 21.65 21.70 734,930,851 18.88 18.88 18.93 15.80 19.36 41,477,550 17.719 1.17%
2021-11-30 0 22 21.40 21.40 21.45 671,336,955 18.66 18.66 18.71 16.57 19.93 36,068,139 18.613 -6.14%
2021-10-29 0 18 22.80 22.75 22.80 713,700,209 19.89 19.84 19.89 19.19 21.76 34,764,738 20.529 -5.20%
2021-09-30 0 21 24.05 24.00 24.05 943,915,901 20.98 20.93 20.98 20.06 26.51 38,926,284 24.249 -19.30%
2021-08-31 0 22 29.80 29.75 29.80 1,594,116,717 25.99 25.95 25.99 23.72 27.47 62,577,923 25.474 4.75%
2021-07-30 0 21 28.45 28.45 28.50 859,091,607 24.81 24.81 24.86 20.58 25.08 36,942,353 23.255 9.21%
2021-06-30 0 21 26.05 26.00 26.05 1,123,563,527 22.72 22.68 22.72 22.02 25.60 47,974,473 23.420 -3.87%
2021-05-31 0 20 27.10 27.05 27.10 1,328,820,393 23.64 23.59 23.64 23.42 28.39 50,731,588 26.193 -14.38%
2021-04-30 0 19 31.65 31.60 31.65 1,317,121,538 27.60 27.56 27.60 24.51 28.26 48,929,078 26.919 6.88%
2021-03-31 0 23 31.00 30.90 31.00 1,705,728,575 25.83 25.75 25.83 20.91 27.00 70,537,855 24.182 16.32%
2021-02-26 0 18 26.65 26.65 26.80 1,202,113,495 22.20 22.20 22.33 22.16 26.25 49,906,494 24.087 -4.99%
2021-01-29 0 20 28.05 28.05 28.25 1,173,454,318 23.37 23.37 23.54 21.00 25.58 50,608,994 23.187 4.66%
2020-12-31 0 22 26.80 26.60 26.80 1,261,068,880 22.33 22.16 22.33 17.54 22.33 65,478,027 19.259 27.32%
2020-11-30 0 21 21.05 21.05 21.10 1,262,923,051 17.54 17.54 17.58 15.78 19.95 69,288,528 18.227 9.64%
2020-10-30 0 18 19.20 19.20 19.28 291,475,544 16.00 16.00 16.06 14.83 17.58 18,320,312 15.910 6.67%
2020-09-30 0 22 18.00 17.98 18.00 564,151,589 15.00 14.98 15.00 14.65 16.31 36,300,153 15.541 -4.05%
2020-08-31 0 21 18.76 18.74 18.90 708,646,997 15.63 15.61 15.75 14.40 17.24 44,060,932 16.083 6.48%
2020-07-31 0 22 17.84 17.84 17.86 560,956,997 14.68 14.68 14.70 12.79 15.80 38,945,394 14.404 13.34%
2020-06-30 0 21 15.74 15.72 15.74 273,812,233 12.95 12.93 12.95 12.18 14.30 21,222,531 12.902 -3.79%
2020-05-29 0 20 16.36 16.34 16.36 411,403,447 13.46 13.44 13.46 11.07 13.64 32,364,080 12.712 17.53%
2020-04-29 0 19 13.92 13.92 13.94 202,538,176 11.45 11.45 11.47 11.14 12.31 17,418,264 11.628 -3.33%
2020-03-31 0 22 14.40 14.40 14.42 540,700,570 11.85 11.85 11.86 9.806 13.52 47,079,991 11.485 -4.48%
2020-02-28 0 20 15.28 15.28 15.30 445,403,062 12.40 12.40 12.42 12.24 15.65 31,729,791 14.037 -9.91%
2020-01-31 0 20 16.96 16.96 17.02 417,617,044 13.77 13.77 13.82 13.65 17.05 26,923,477 15.511 -10.17%
2019-12-31 0 20 18.88 18.88 18.92 384,561,749 15.33 15.33 15.36 14.11 17.05 24,131,710 15.936 7.89%
2019-11-29 0 21 17.50 17.48 17.50 432,609,121 14.21 14.19 14.21 13.69 15.83 29,505,029 14.662 -5.61%
2019-10-31 0 21 18.54 18.52 18.54 319,517,610 15.05 15.03 15.05 12.79 16.56 22,554,571 14.166 15.44%
2019-09-30 0 21 16.06 16.04 16.06 397,643,283 13.04 13.02 13.04 11.45 14.45 30,178,512 13.176 10.28%
2019-08-30 0 22 14.76 14.76 14.78 474,137,394 11.82 11.82 11.84 11.13 13.06 40,224,402 11.787 -7.52%
2019-07-31 0 22 15.96 15.96 16.00 434,262,694 12.78 12.78 12.82 12.30 13.50 34,158,788 12.713 -1.60%
2019-06-28 0 19 16.22 16.22 16.24 532,021,533 12.99 12.99 13.01 12.21 13.28 42,101,537 12.637 4.65%
2019-05-31 0 21 15.50 15.50 15.52 655,447,727 12.41 12.41 12.43 12.08 16.26 49,245,377 13.310 -21.08%
2019-04-30 0 19 19.64 19.62 19.64 861,338,562 15.73 15.71 15.73 13.78 17.22 56,757,844 15.176 11.27%
2019-03-29 0 21 17.84 17.70 17.86 1,020,964,251 14.14 14.03 14.15 11.84 14.66 75,880,541 13.455 3.96%
2019-02-28 0 17 17.16 17.16 17.30 281,960,359 13.60 13.60 13.71 13.17 14.50 20,359,902 13.849 -4.67%
2019-01-31 0 22 18.00 18.00 18.04 348,990,860 14.26 14.26 14.30 11.63 15.02 26,116,035 13.363 19.21%
2018-12-31 0 19 15.10 15.08 15.10 361,657,843 11.97 11.95 11.97 11.68 14.11 27,828,450 12.996 -10.23%
2018-11-30 0 22 16.82 16.80 16.82 375,814,566 13.33 13.31 13.33 12.20 13.88 28,432,583 13.218 9.93%
2018-10-31 0 21 15.30 15.28 15.30 617,259,429 12.12 12.11 12.12 11.79 14.20 48,337,892 12.770 -12.17%
2018-09-28 0 19 17.42 17.42 17.48 798,180,004 13.80 13.80 13.85 11.51 14.03 62,294,568 12.813 10.53%
2018-08-31 0 23 15.76 15.76 15.78 798,085,413 12.49 12.49 12.50 11.58 15.29 61,395,556 12.999 -13.46%
2018-07-31 0 21 18.50 18.48 18.50 561,016,337 14.43 14.41 14.43 13.17 14.73 40,534,581 13.840 -0.11%
2018-06-29 0 20 18.52 18.50 18.52 903,763,666 14.45 14.43 14.45 14.27 17.36 58,104,407 15.554 -16.76%
2018-05-31 0 21 22.25 22.20 22.25 788,189,416 17.36 17.32 17.36 15.72 17.71 47,512,564 16.589 6.46%
2018-04-30 0 19 20.90 20.90 20.95 621,365,459 16.30 16.30 16.34 16.26 18.99 35,846,978 17.334 -11.14%
2018-03-29 0 21 23.80 23.80 23.85 694,827,772 18.35 18.35 18.39 16.84 19.27 38,687,519 17.960 -0.63%
2018-02-28 0 18 23.95 23.85 23.95 866,623,937 18.46 18.39 18.46 16.34 19.66 49,764,438 17.415 -2.04%
2018-01-31 0 22 24.45 24.45 24.50 798,635,364 18.85 18.85 18.89 17.88 20.51 42,002,022 19.014 4.04%
2017-12-29 0 19 23.50 23.50 23.55 697,152,334 18.12 18.12 18.15 16.11 18.58 40,346,243 17.279 2.84%
2017-11-30 0 22 22.85 22.80 22.85 792,683,774 17.61 17.58 17.61 16.92 20.85 42,169,201 18.798 -2.14%
2017-10-31 0 20 23.35 23.35 23.40 665,097,984 18.00 18.00 18.04 17.19 18.66 36,998,284 17.976 4.01%
2017-09-29 0 21 22.45 22.45 22.50 810,273,707 17.31 17.31 17.35 16.61 18.50 46,929,445 17.266 -3.44%
2017-08-31 0 22 23.50 22.90 23.50 836,990,754 17.92 17.47 17.92 16.05 17.92 49,430,881 16.933 4.91%
2017-07-31 0 21 22.40 22.20 22.40 775,835,402 17.08 16.93 17.08 16.13 17.92 45,354,282 17.106 2.28%
2017-06-30 0 22 21.90 21.80 21.90 1,058,166,008 16.70 16.63 16.70 13.58 17.24 68,110,042 15.536 20.99%
2017-05-31 0 20 18.10 18.06 18.10 689,849,000 13.80 13.77 13.80 13.19 15.33 48,634,894 14.184 -5.04%
2017-04-28 0 17 19.06 19.06 19.14 622,515,930 14.54 14.54 14.60 13.58 15.07 43,531,700 14.300 6.57%
2017-03-31 0 23 18.08 18.08 18.10 741,186,330 13.64 13.64 13.66 12.18 15.32 53,996,841 13.726 10.78%
2017-02-28 0 20 16.32 16.32 16.50 401,611,047 12.31 12.31 12.45 11.71 13.16 32,070,405 12.523 3.16%
2017-01-27 0 19 15.82 15.82 15.94 284,125,662 11.94 11.94 12.03 11.05 12.81 23,839,642 11.918 3.94%
2016-12-30 0 20 15.22 15.20 15.22 219,572,691 11.48 11.47 11.48 10.94 12.25 18,837,221 11.656 -1.81%
2016-11-30 0 22 15.50 15.50 15.66 394,867,906 11.69 11.69 11.82 10.58 12.34 34,375,833 11.487 -3.12%
2016-10-31 0 19 16.00 16.00 16.04 219,870,082 12.07 12.07 12.10 11.41 12.63 18,334,800 11.992 4.85%
2016-09-30 0 21 15.26 15.14 15.26 397,429,792 11.51 11.42 11.51 11.41 12.60 33,305,794 11.933 -1.26%
2016-08-31 0 22 15.62 15.62 15.72 490,023,790 11.66 11.66 11.73 9.689 12.32 45,273,038 10.824 20.15%
2016-07-29 0 20 13.00 12.98 13.02 502,881,564 9.704 9.689 9.719 8.928 10.44 53,035,685 9.4819 -4.69%
2016-06-30 0 21 13.64 13.72 13.74 346,622,171 10.18 10.24 10.26 9.137 10.26 35,776,871 9.6884 9.29%
2016-05-31 0 21 12.48 12.44 12.46 414,888,213 9.316 9.286 9.301 8.584 10.00 45,716,029 9.0753 -6.02%
2016-04-29 0 20 13.28 13.20 13.32 311,645,588 9.913 9.853 9.943 9.476 10.38 31,712,330 9.8273 1.31%
2016-03-31 0 21 13.30 13.22 13.26 463,512,732 9.785 9.726 9.755 7.533 10.15 51,850,441 8.9394 28.13%
2016-02-29 0 18 10.38 10.30 10.40 329,422,254 7.636 7.578 7.651 6.621 7.975 45,590,433 7.2257 10.43%
2016-01-29 0 20 9.400 9.310 9.440 573,725,516 6.915 6.849 6.945 6.378 8.725 76,268,438 7.5225 -16.96%
2015-12-31 0 22 11.32 11.22 11.52 336,829,968 8.328 8.254 8.475 7.960 9.240 39,737,533 8.4764 -5.98%
2015-11-30 0 21 12.04 12.04 12.06 275,441,352 8.858 8.858 8.872 8.402 10.87 28,760,222 9.5772 -11.60%
2015-10-30 0 20 13.62 13.62 13.76 620,463,531 10.02 10.02 10.12 9.108 10.31 65,186,663 9.5183 6.57%
2015-09-30 0 20 12.78 12.66 12.82 408,208,488 9.402 9.314 9.432 9.020 10.67 41,139,474 9.9225 -8.00%
2015-08-31 0 21 14.06 14.02 14.18 294,551,720 10.22 10.19 10.31 8.722 11.80 28,854,660 10.208 -12.45%
2015-07-31 0 22 16.06 15.88 16.10 257,628,959 11.67 11.54 11.70 9.885 13.23 22,957,208 11.222 -11.86%
2015-06-30 0 22 18.22 17.50 18.32 335,579,402 13.24 12.72 13.32 11.60 14.13 26,415,663 12.704 -4.41%
2015-05-29 0 19 19.06 19.00 19.10 271,000,963 13.85 13.81 13.88 12.34 14.68 19,970,664 13.570 -1.35%
2015-04-30 0 19 19.32 19.26 19.40 543,488,652 14.04 14.00 14.10 12.81 14.86 39,001,773 13.935 9.52%
2015-03-31 0 22 17.80 17.82 17.92 608,464,787 12.82 12.84 12.91 10.69 12.97 51,121,249 11.902 6.08%
2015-02-27 0 18 16.78 16.72 16.86 300,959,180 12.09 12.04 12.15 10.59 12.25 27,469,746 10.956 11.42%
2015-01-30 0 21 15.06 15.08 15.10 351,455,140 10.85 10.86 10.88 10.08 11.86 32,635,000 10.769 -7.95%
2014-12-31 0 21 16.36 16.40 16.52 403,175,832 11.79 11.81 11.90 10.68 12.43 35,495,627 11.358 -0.85%
2014-11-28 0 20 16.50 16.56 16.58 268,863,561 11.89 11.93 11.94 11.45 12.39 22,542,397 11.927 -0.84%
2014-10-31 0 21 16.64 16.52 16.66 397,499,799 11.99 11.90 12.00 11.11 14.05 33,229,197 11.962 -5.67%
2014-09-30 0 21 17.64 17.62 17.80 381,299,097 12.71 12.69 12.82 12.04 14.43 29,631,124 12.868 -11.94%
2014-08-29 0 21 20.20 20.05 20.25 350,289,369 14.43 14.32 14.47 12.80 14.86 25,908,488 13.520 10.99%
2014-07-31 0 22 18.20 18.16 18.30 325,625,075 13.00 12.97 13.07 12.04 13.42 25,829,467 12.607 0.55%
2014-06-30 0 20 18.10 17.98 18.12 430,743,995 12.93 12.84 12.94 11.92 13.29 33,928,423 12.696 6.47%
2014-05-30 0 20 17.00 16.92 17.08 413,756,115 12.14 12.09 12.20 10.09 12.23 37,373,428 11.071 8.83%
2014-04-30 0 20 15.62 15.60 15.74 508,041,298 11.16 11.14 11.24 10.60 12.24 44,488,254 11.420 1.39%
2014-03-31 0 21 15.56 15.52 15.56 1,294,551,614 11.00 10.98 11.00 9.845 12.19 118,672,841 10.909 -7.27%
2014-02-28 0 19 16.78 16.70 16.76 997,978,509 11.87 11.81 11.85 10.58 12.52 84,409,496 11.823 -0.36%
2014-01-30 0 21 16.84 16.82 16.96 614,053,942 11.91 11.90 11.99 11.37 13.56 50,127,746 12.250 -3.88%
2013-12-31 0 20 17.52 17.50 17.60 473,700,341 12.39 12.38 12.45 12.16 12.89 37,957,171 12.480 -1.24%
2013-11-29 0 21 17.74 17.70 17.72 1,270,583,058 12.55 12.52 12.53 12.11 15.13 94,572,029 13.435 -5.03%
2013-10-31 0 21 18.68 18.68 18.70 721,055,752 13.21 13.21 13.23 12.24 13.92 55,491,558 12.994 4.83%
2013-09-30 0 20 17.82 17.80 17.90 357,756,546 12.60 12.59 12.66 9.966 12.66 31,224,003 11.458 25.93%
2013-08-30 0 21 14.28 14.16 14.30 201,622,032 10.01 9.924 10.02 9.181 10.99 19,965,108 10.099 9.01%
2013-07-31 0 22 13.10 13.08 13.10 232,803,800 9.181 9.167 9.181 7.541 9.700 27,905,825 8.3425 15.52%
2013-06-28 0 19 11.34 11.32 11.34 214,603,739 7.948 7.934 7.948 7.191 9.672 25,325,608 8.4738 -16.25%
2013-05-31 0 21 13.54 13.54 13.56 288,948,899 9.490 9.490 9.504 8.732 9.910 31,022,211 9.3143 3.11%
2013-04-30 0 20 13.28 13.26 13.30 400,695,704 9.204 9.190 9.218 7.818 9.703 47,242,120 8.4817 9.93%
2013-03-28 0 20 12.08 12.08 12.12 406,339,142 8.372 8.372 8.400 6.778 8.788 53,561,328 7.5864 20.56%
2013-02-28 0 17 10.02 10.00 10.02 285,487,290 6.944 6.930 6.944 6.376 7.291 41,791,626 6.8312 2.35%
2013-01-31 0 22 9.790 9.790 9.800 1,178,029,040 6.785 6.785 6.792 6.348 7.125 181,466,743 6.4917 5.84%
2012-12-31 0 19 9.250 9.250 9.280 298,109,686 6.411 6.411 6.431 6.113 6.563 47,293,307 6.3034 -1.49%
2012-11-30 0 22 9.390 9.350 9.390 178,225,275 6.508 6.480 6.508 5.946 6.646 28,145,966 6.3322 -1.88%
2012-10-31 0 20 9.570 9.510 9.570 148,267,359 6.632 6.591 6.632 5.815 6.903 23,522,099 6.3033 8.75%
2012-09-28 0 20 8.800 8.790 8.800 241,877,729 6.099 6.092 6.099 5.198 6.217 43,170,788 5.6028 14.14%
2012-08-31 0 23 7.830 7.830 7.890 181,788,235 5.343 5.343 5.384 4.784 5.425 36,129,810 5.0315 4.68%
2012-07-31 0 21 7.480 7.400 7.480 279,820,364 5.105 5.050 5.105 5.043 5.650 52,115,937 5.3692 -2.35%
2012-06-29 0 21 7.660 7.600 7.700 162,231,967 5.227 5.186 5.255 5.043 6.142 28,766,778 5.6396 -4.37%
2012-05-31 0 22 8.010 7.990 8.000 171,172,034 5.466 5.453 5.459 5.236 6.121 29,422,718 5.8177 -8.82%
2012-04-30 0 18 8.930 8.920 8.930 199,307,505 5.995 5.988 5.995 5.518 6.102 34,135,553 5.8387 2.53%
2012-03-30 0 22 8.710 8.710 8.740 436,481,135 5.847 5.847 5.868 5.518 6.646 72,603,155 6.0119 6.74%
2012-02-29 0 21 8.160 8.100 8.180 313,735,946 5.478 5.438 5.492 4.820 5.995 59,381,694 5.2834 0.37%
2012-01-31 0 18 8.130 8.120 8.130 174,077,215 5.458 5.451 5.458 4.028 5.727 35,728,158 4.8723 21.71%
2011-12-30 0 20 6.680 6.450 6.620 298,215,786 4.485 4.330 4.444 4.028 4.686 66,809,997 4.4636 3.25%
2011-11-30 0 22 6.470 6.400 6.490 315,664,743 4.344 4.297 4.357 4.035 5.069 68,570,377 4.6035 -7.31%
2011-10-31 0 20 6.980 6.960 6.980 204,146,495 4.686 4.673 4.686 3.686 4.867 47,170,047 4.3279 14.43%
2011-09-30 0 20 6.100 6.080 6.100 219,266,316 4.095 4.082 4.095 3.827 5.505 47,822,612 4.5850 -13.83%
2011-08-31 0 23 7.240 7.230 7.300 453,390,635 4.753 4.746 4.792 4.201 6.381 91,963,368 4.9301 -23.31%
2011-07-29 0 20 9.440 9.430 9.440 341,131,376 6.197 6.190 6.197 5.501 6.893 55,393,692 6.1583 -6.35%
2011-06-30 0 21 10.08 10.08 10.14 318,586,463 6.617 6.617 6.656 6.243 7.050 47,980,812 6.6399 -3.08%
2011-05-31 0 20 10.40 10.40 10.46 272,058,486 6.827 6.827 6.866 6.335 7.746 38,160,373 7.1293 -9.57%
2011-04-29 0 18 11.50 11.40 11.56 481,086,801 7.549 7.483 7.588 6.380 7.851 67,937,090 7.0814 16.90%
2011-03-31 0 23 10.00 9.990 10.00 334,435,816 6.458 6.451 6.458 5.418 6.600 55,781,221 5.9955 14.55%
2011-02-28 0 18 8.730 8.730 8.770 282,848,915 5.637 5.637 5.663 5.263 6.006 50,343,487 5.6184 0.34%
2011-01-31 0 21 8.700 8.700 8.710 210,083,785 5.618 5.618 5.625 5.198 6.031 36,797,211 5.7092 7.27%
2010-12-31 0 22 8.110 8.110 8.130 216,246,194 5.237 5.237 5.250 5.231 5.715 39,531,906 5.4702 -5.70%
2010-11-30 0 22 8.600 8.530 8.600 384,194,157 5.554 5.508 5.554 5.069 5.812 71,960,889 5.3389 9.00%
2010-10-29 0 20 7.890 7.860 7.900 328,205,508 5.095 5.076 5.101 4.817 5.360 64,921,922 5.0554 3.82%
2010-09-30 0 21 7.600 7.530 7.600 919,861,122 4.908 4.863 4.908 3.713 5.069 228,314,552 4.0289 25.55%
2010-08-31 0 22 6.200 6.180 6.200 158,736,449 3.909 3.896 3.909 3.417 4.079 42,026,225 3.7771 4.91%
2010-07-30 0 21 5.910 5.900 5.910 114,260,088 3.726 3.720 3.726 3.304 3.896 31,213,793 3.6606 8.44%
2010-06-30 0 21 5.450 5.440 5.490 70,695,581 3.436 3.430 3.461 3.360 3.720 20,171,122 3.5048 -4.89%
2010-05-31 0 20 5.730 5.710 5.740 206,963,408 3.613 3.600 3.619 3.392 4.231 56,165,444 3.6849 -12.03%
2010-04-30 0 19 6.620 6.610 6.620 206,623,810 4.106 4.100 4.106 3.368 4.590 55,855,083 3.6993 18.00%
2010-03-31 0 23 5.610 5.610 5.700 253,350,610 3.480 3.480 3.536 2.463 3.722 81,637,673 3.1034 33.89%
2010-02-26 0 18 4.190 4.100 4.190 15,435,698 2.599 2.543 2.599 2.351 2.605 6,304,484 2.4484 2.44%
2010-01-29 0 20 4.090 3.920 4.100 75,545,201 2.537 2.432 2.543 2.425 3.046 28,121,658 2.6864 -3.54%
2009-12-31 0 22 4.240 4.180 4.240 68,723,562 2.630 2.593 2.630 1.929 2.667 31,249,914 2.1992 21.49%
2009-11-30 0 21 3.490 3.460 3.490 51,955,389 2.165 2.146 2.165 2.010 2.264 24,457,486 2.1243 0.87%
2009-10-30 0 20 3.460 3.450 3.460 72,501,734 2.146 2.140 2.146 1.849 2.357 33,917,925 2.1376 10.90%
2009-09-30 0 22 3.120 3.100 3.120 68,072,324 1.935 1.923 1.935 1.755 2.103 35,292,968 1.9288 -1.89%
2009-08-31 0 21 3.210 3.200 3.210 94,601,117 1.973 1.967 1.973 1.536 2.212 52,043,164 1.8177 26.88%
2009-07-31 0 22 2.530 2.530 2.550 90,216,790 1.555 1.555 1.567 1.112 1.721 65,051,107 1.3869 27.78%
2009-06-30 0 22 1.980 1.970 1.980 81,099,357 1.217 1.211 1.217 1.168 1.444 64,755,987 1.2524 -7.48%
2009-05-29 0 19 2.140 2.140 2.160 61,351,622 1.315 1.315 1.327 0.968 1.331 51,362,421 1.1945 31.69%
2009-04-30 0 20 1.650 1.650 1.660 78,194,323 0.999 0.999 1.005 0.750 1.059 88,298,714 0.8856 25.00%
2009-03-31 0 22 1.320 1.300 1.320 38,578,058 0.799 0.787 0.799 0.714 0.841 49,687,164 0.7764 4.76%
2009-02-27 0 20 1.260 1.250 1.280 52,133,890 0.763 0.757 0.775 0.605 0.859 72,340,504 0.7207 23.53%
2009-01-30 0 18 1.020 1.000 1.020 41,048,556 0.617 0.605 0.617 0.581 0.757 63,275,708 0.6487 -1.92%
2008-12-31 0 21 1.040 1.000 1.040 87,220,539 0.629 0.605 0.629 0.418 0.696 158,919,442 0.5488 48.57%
2008-11-28 0 20 0.700 0.680 0.700 31,599,395 0.424 0.412 0.424 0.393 0.605 69,172,241 0.4568 -29.29%
2008-10-31 0 21 0.990 0.860 0.990 38,947,174 0.599 0.520 0.599 0.387 1.095 73,183,172 0.5322 -45.60%
2008-09-30 0 21 1.820 1.630 1.820 54,485,065 1.102 0.987 1.102 1.017 1.380 43,188,242 1.2616 -18.44%
2008-08-29 0 19 2.300 2.220 2.300 31,147,140 1.351 1.304 1.351 0.934 1.691 22,121,154 1.4080 -20.42%
2008-07-31 0 22 2.890 2.680 2.890 20,130,722 1.697 1.574 1.697 1.497 1.932 12,287,220 1.6383 -15.00%
2008-06-30 0 20 3.400 3.400 3.430 47,837,701 1.996 1.996 2.014 1.908 2.460 20,567,956 2.3258 -19.05%
2008-05-30 0 20 4.200 4.060 4.200 82,361,716 2.466 2.384 2.466 2.230 2.529 34,589,317 2.3811 9.72%
2008-04-30 0 21 3.920 3.880 3.970 35,023,410 2.248 2.225 2.276 1.938 2.380 16,067,540 2.1798 -3.21%
2008-03-31 0 19 4.050 4.050 4.090 51,663,040 2.322 2.322 2.345 1.978 2.466 22,771,505 2.2688 -5.81%
2008-02-29 0 19 4.300 4.200 4.680 52,932,767 2.466 2.408 2.683 2.185 2.500 23,109,797 2.2905 -3.37%
2008-01-31 0 22 4.450 4.450 4.550 95,190,906 2.552 2.552 2.609 2.299 3.211 36,094,007 2.6373 -20.54%
2007-12-31 0 19 5.600 5.600 5.610 208,992,369 3.211 3.211 3.217 2.924 3.440 67,468,556 3.0976 1.82%
2007-11-30 0 22 5.500 5.500 5.510 167,981,043 3.154 3.154 3.159 2.810 3.767 51,533,675 3.2596 -11.29%
2007-10-31 0 21 6.200 6.220 6.260 443,956,424 3.555 3.566 3.589 2.695 3.687 146,394,249 3.0326 21.57%
2007-09-28 0 19 5.100 5.090 5.100 97,625,758 2.924 2.919 2.924 2.861 3.377 31,174,281 3.1316 -11.58%
2007-08-31 0 23 5.860 5.810 5.820 329,202,348 3.307 3.279 3.285 2.529 3.386 106,158,276 3.1011 -2.01%
2007-07-31 0 21 5.980 5.960 5.980 321,735,557 3.375 3.364 3.375 3.178 3.714 92,044,507 3.4954 -0.17%
2007-06-29 0 20 5.990 6.000 6.010 248,049,036 3.381 3.386 3.392 3.065 3.443 76,627,945 3.2371 3.28%
2007-05-31 0 21 5.800 5.780 5.800 432,191,049 3.274 3.262 3.274 2.816 3.386 138,250,851 3.1261 12.40%
2007-04-30 0 18 5.160 5.130 5.160 372,052,076 2.912 2.895 2.912 2.512 3.127 134,353,803 2.7692 17.27%
2007-03-30 0 22 4.400 4.400 4.420 316,941,281 2.483 2.483 2.495 2.382 2.766 123,835,583 2.5594 -5.17%
2007-02-28 0 18 4.640 4.640 4.660 742,494,946 2.619 2.619 2.630 2.286 2.816 293,193,717 2.5324 12.08%
2007-01-31 0 22 4.140 4.060 4.120 1,096,188,718 2.337 2.291 2.325 1.936 2.512 483,402,075 2.2677 18.29%
2006-12-29 0 4 3.500 3.490 3.500 1,249,194,920 1.975 1.970 1.975 1.857 2.370 571,063,239 2.1875

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top