Central Development Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00475  2007-04-17    
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 0.350 0.350 0.400 52,400 0.350 0.350 0.400 0.275 0.490 142,000 0.3690 -15.66%
2025-11-28 0 20 0.415 0.405 0.495 81,260 0.415 0.405 0.495 0.415 0.520 182,000 0.4465 -24.55%
2025-10-31 0 20 0.550 0.510 0.590 270,410 0.550 0.510 0.590 0.465 0.670 532,000 0.5083 -5.17%
2025-09-30 0 22 0.580 0.520 0.580 475,910 0.580 0.520 0.580 0.415 0.780 960,000 0.4957 20.83%
2025-08-29 0 21 0.480 0.420 0.540 594,600 0.480 0.420 0.540 0.400 0.790 1,210,000 0.4914 -22.58%
2025-07-31 0 22 0.620 0.485 0.700 1,240 0.620 0.485 0.700 0.620 0.620 2,000 0.6200 -1.59%
2025-06-30 0 21 0.630 0.480 0.650 29,580 0.630 0.480 0.650 0.560 0.670 46,000 0.6430 31.25%
2025-05-30 0 20 0.480 0.430 0.570 41,860 0.480 0.430 0.570 0.480 0.690 70,000 0.5980 -18.64%
2025-04-30 0 19 0.590 0.480 0.600 710,480 0.590 0.480 0.600 0.395 0.590 1,504,000 0.4724 37.21%
2025-03-31 0 21 0.430 0.400 0.480 62,250 0.430 0.400 0.480 0.430 0.750 126,000 0.4940 -28.33%
2025-02-28 0 20 0.600 0.445 0.650 1,499,020 0.600 0.445 0.650 0.450 0.600 2,998,000 0.5000 20.00%
2025-01-28 0 19 0.500 - 0.500 1,470,740 0.500 - 0.500 0.400 0.510 2,960,000 0.4969 -7.41%
2024-12-31 0 20 0.540 - 0.580 3,240 0.540 - 0.580 0.540 0.540 6,000 0.5400 0.00%
2024-11-29 0 21 0.540 - 0.540 9,600 0.540 - 0.540 0.430 0.580 20,000 0.4800 -6.90%
2024-10-31 0 21 0.580 - 0.580 185,490 0.580 - 0.580 0.495 0.590 360,000 0.5153 1.75%
2024-09-30 0 19 0.570 0.510 0.570 1,140 0.570 0.510 0.570 - - 2,000 0.5700 -14.93%
2024-08-30 0 22 0.670 0.570 0.700 15,820 0.670 0.570 0.700 0.550 0.670 24,000 0.6592 0.00%
2024-07-31 0 22 0.670 0.550 0.700 37,830 0.670 0.550 0.700 0.485 0.680 58,000 0.6522 -1.47%
2024-06-28 0 19 0.680 0.480 0.680 35,960 0.680 0.480 0.680 0.580 0.700 52,000 0.6915 1.49%
2024-05-31 0 21 0.670 0.580 0.700 983,700 0.670 0.580 0.700 0.620 0.730 1,350,000 0.7287 1.52%
2024-04-30 0 20 0.660 0.580 0.660 706,800 0.660 0.580 0.660 0.680 0.780 1,008,000 0.7012 1.54%
2024-03-28 0 20 0.650 - 0.650 22,470 0.650 - 0.650 0.475 0.680 38,000 0.5913 -5.80%
2024-02-29 0 19 0.690 - 0.690 632,280 0.690 - 0.690 0.650 0.690 932,000 0.6784 15.00%
2024-01-31 0 22 0.600 0.470 0.680 3,352,720 0.600 0.470 0.680 0.530 0.760 4,790,000 0.6999 -15.49%
2023-12-29 0 19 0.710 0.350 0.710 285,140 0.710 0.350 0.710 0.510 0.760 434,000 0.6570 14.52%
2023-11-30 0 22 0.620 0.520 0.700 281,370 0.620 0.520 0.700 0.435 0.740 466,000 0.6038 42.53%
2023-10-31 0 20 0.435 - 0.455 50,760 0.435 - 0.455 0.320 0.435 118,000 0.4302 1.16%
2023-09-29 0 19 0.430 - 0.435 229,620 0.430 - 0.435 0.445 0.445 516,000 0.4450 -4.44%
2023-08-31 0 23 0.450 0.400 0.490 179,180 0.450 0.400 0.490 0.440 0.460 400,000 0.4480 2.27%
2023-07-31 0 20 0.440 0.255 0.445 69,860 0.440 0.255 0.445 0.410 0.450 162,000 0.4312 0.00%
2023-06-30 0 21 0.440 0.340 0.445 47,240 0.440 0.340 0.445 0.330 0.440 114,000 0.4144 27.54%
2023-05-31 0 21 0.345 0.345 0.400 329,430 0.345 0.345 0.400 0.315 0.410 922,000 0.3573 -6.76%
2023-04-28 0 17 0.370 0.320 0.380 275,750 0.370 0.320 0.380 0.300 0.395 746,000 0.3696 -2.63%
2023-03-31 0 23 0.380 0.320 0.380 1,409,970 0.380 0.320 0.380 0.320 0.520 3,308,000 0.4262 -28.30%
2023-02-28 0 20 0.530 0.510 0.540 926,380 0.530 0.510 0.540 0.500 0.550 1,778,000 0.5210 6.00%
2023-01-31 0 18 0.500 0.500 0.520 1,160,740 0.500 0.500 0.520 0.500 0.650 2,112,000 0.5496 -16.67%
2022-12-30 0 20 0.600 0.530 0.600 917,320 0.600 0.530 0.600 0.500 0.660 1,648,000 0.5566 -14.29%
2022-11-30 0 22 0.700 0.570 0.770 68,180 0.700 0.570 0.770 0.590 0.770 102,000 0.6684 11.11%
2022-10-31 0 20 0.630 0.520 0.640 399,980 0.630 0.520 0.640 0.510 0.740 626,000 0.6389 -20.25%
2022-09-30 0 21 0.790 0.740 0.800 1,355,680 0.790 0.740 0.800 0.630 0.840 1,934,000 0.7010 0.00%
2022-08-31 0 23 0.790 0.710 0.790 25,140 0.790 0.710 0.790 0.660 0.800 36,000 0.6983 5.33%
2022-07-29 0 20 0.750 0.750 0.810 3,098,060 0.750 0.750 0.810 0.670 0.990 3,496,000 0.8862 -6.25%
2022-06-30 0 21 0.800 0.710 0.780 2,510,180 0.800 0.710 0.780 0.700 0.880 3,350,000 0.7493 12.68%
2022-05-31 0 20 0.710 0.710 0.720 243,960 0.710 0.710 0.720 0.620 0.740 358,000 0.6815 1.43%
2022-04-29 0 18 0.700 0.610 0.700 618,820 0.700 0.610 0.700 0.670 0.750 886,000 0.6984 -1.41%
2022-03-31 0 23 0.710 0.670 0.680 2,637,600 0.710 0.670 0.680 0.620 0.900 3,694,000 0.7140 -5.33%
2022-02-28 0 17 0.750 0.700 0.750 1,356,020 0.750 0.700 0.750 0.690 0.900 1,798,000 0.7542 -11.76%
2022-01-31 0 21 0.850 0.770 0.850 2,697,480 0.850 0.770 0.850 0.750 1.070 3,134,000 0.8607 -8.60%
2021-12-31 0 22 0.930 0.870 0.900 873,060 0.930 0.870 0.900 0.800 1.080 988,000 0.8837 -7.92%
2021-11-30 0 22 1.010 0.840 1.010 444,200 1.010 0.840 1.010 0.850 1.140 464,000 0.9573 -2.88%
2021-10-29 0 18 1.040 1.040 1.090 3,582,280 1.040 1.040 1.090 1.000 1.450 3,106,000 1.1533 -11.86%
2021-09-30 0 21 1.180 1.070 1.180 7,775,260 1.180 1.070 1.180 0.850 1.280 7,640,000 1.0177 31.11%
2021-08-31 0 22 0.900 0.850 0.950 2,526,640 0.900 0.850 0.950 0.840 1.200 2,606,000 0.9695 1.12%
2021-07-30 0 21 0.890 0.790 0.890 726,520 0.890 0.790 0.890 0.720 0.960 862,000 0.8428 21.92%
2021-06-30 0 21 0.730 0.710 0.730 555,940 0.730 0.710 0.730 0.640 0.820 772,000 0.7201 -12.05%
2021-05-31 0 20 0.830 0.720 0.830 594,500 0.830 0.720 0.830 0.710 0.880 756,000 0.7864 12.16%
2021-04-30 0 19 0.740 0.690 0.740 2,905,520 0.740 0.690 0.740 0.600 1.000 3,544,000 0.8198 5.71%
2021-03-31 0 23 0.700 0.620 0.700 204,400 0.700 0.620 0.700 0.620 0.810 294,000 0.6952 -6.67%
2021-02-26 0 18 0.750 0.710 0.750 1,253,600 0.750 0.710 0.750 0.650 1.000 1,602,000 0.7825 4.17%
2021-01-29 0 20 0.720 0.700 0.720 874,460 0.720 0.700 0.720 0.640 0.950 1,190,000 0.7348 -15.29%
2020-12-31 0 22 0.850 0.740 0.850 418,140 0.850 0.740 0.850 0.630 0.920 548,000 0.7630 -2.30%
2020-11-30 0 21 0.870 0.760 0.870 454,680 0.870 0.760 0.870 0.560 1.000 644,000 0.7060 11.54%
2020-10-30 0 18 0.780 0.700 0.780 116,980 0.780 0.700 0.780 0.630 0.820 174,000 0.6723 0.00%
2020-09-30 0 22 0.780 0.680 0.780 37,190 0.780 0.680 0.780 0.475 0.880 50,000 0.7438 30.00%
2020-08-31 0 21 0.600 0.540 0.620 215,280 0.600 0.540 0.620 0.600 0.860 270,000 0.7973 -34.07%
2020-07-31 0 22 0.910 0.710 1.500 557,340 0.910 0.710 1.500 0.750 1.500 538,000 1.0359 3.41%
2020-06-30 0 21 0.880 0.680 0.880 110,860 0.880 0.680 0.880 0.540 0.880 176,000 0.6299 35.38%
2020-05-29 0 20 0.650 0.600 0.680 341,060 0.650 0.600 0.680 0.540 0.740 528,000 0.6459 -2.99%
2020-04-29 0 19 0.670 0.670 0.700 309,560 0.670 0.670 0.700 0.510 0.800 510,000 0.6070 -8.22%
2020-03-31 0 22 0.730 0.640 0.780 130,920 0.730 0.640 0.780 0.620 0.730 186,000 0.7039 -7.59%
2020-02-28 0 20 0.790 0.730 0.790 64,760 0.790 0.730 0.790 0.720 0.800 86,000 0.7530 -1.25%
2020-01-31 0 20 0.800 0.720 0.810 232,760 0.800 0.720 0.810 0.610 0.900 300,000 0.7759 -5.88%
2019-12-31 0 20 0.850 0.425 0.900 10,220 0.850 0.425 0.900 0.830 0.920 12,000 0.8517 -4.49%
2019-11-29 0 21 0.890 - 0.990 23,040 0.890 - 0.990 0.800 0.950 28,000 0.8229 -5.32%
2019-10-31 0 21 0.940 0.820 0.950 257,420 0.940 0.820 0.950 0.880 0.990 266,000 0.9677 -6.00%
2019-09-30 0 21 1.000 0.800 1.000 387,910 1.000 0.800 1.000 0.880 1.000 412,500 0.9404 25.00%
2019-08-30 0 22 0.800 0.310 0.900 52,840 0.800 0.310 0.900 0.800 0.820 66,000 0.8006 -15.79%
2019-07-31 0 22 0.950 0.820 1.200 237,360 0.950 0.820 1.200 0.930 0.950 252,000 0.9419 0.00%
2019-06-28 0 19 0.950 0.930 1.150 9,540 0.950 0.930 1.150 0.950 0.970 10,000 0.9540 -2.06%
2019-05-31 0 21 0.970 0.970 1.200 102,700 0.970 0.970 1.200 0.900 0.990 108,000 0.9509 -7.62%
2019-04-30 0 19 1.050 0.920 1.050 206,680 1.050 0.920 1.050 0.820 1.100 220,000 0.9395 15.38%
2019-03-29 0 21 0.910 0.910 0.970 202,400 0.910 0.910 0.970 0.820 1.000 220,000 0.9200 -15.74%
2019-02-28 0 17 1.080 0.900 1.080 700,000 1.080 0.900 1.080 0.990 1.400 690,000 1.0145 -2.70%
2019-01-31 0 22 1.110 1.010 1.500 1,545,200 1.110 1.010 1.500 1.110 1.500 1,186,500 1.3023 -18.98%
2018-12-31 0 19 1.370 1.350 1.370 5,081,900 1.370 1.350 1.370 1.200 1.600 3,514,000 1.4462 19.13%
2018-11-30 0 22 1.150 1.150 1.260 2,100,500 1.150 1.150 1.260 0.630 1.200 2,368,000 0.8870 69.12%
2018-10-31 0 21 0.680 0.670 0.680 2,404,940 0.680 0.670 0.680 0.500 0.860 4,084,000 0.5889 -28.42%
2018-09-28 0 19 0.950 0.850 0.950 136,235 0.950 0.850 0.950 0.950 1.240 124,100 1.0978 -10.38%
2018-08-31 0 23 1.060 - 1.200 10,600 1.060 - 1.200 1.060 1.060 10,000 1.0600 -5.36%
2018-07-31 0 21 1.120 - 1.140 117,680 1.120 - 1.140 0.920 1.150 112,000 1.0507 0.90%
2018-06-29 0 20 1.110 1.050 1.190 400,600 1.110 1.050 1.190 1.110 1.240 328,000 1.2213 -11.20%
2018-05-31 0 21 1.250 1.120 1.250 530,940 1.250 1.120 1.250 1.100 1.510 414,000 1.2825 -2.34%
2018-04-30 0 19 1.280 1.280 1.320 2,041,700 1.280 1.280 1.320 1.260 1.490 1,550,000 1.3172 -1.54%
2018-03-29 0 21 1.300 1.280 1.300 961,420 1.300 1.280 1.300 1.100 1.390 788,000 1.2201 11.11%
2018-02-28 0 18 1.170 1.060 1.170 455,300 1.170 1.060 1.170 0.930 1.300 432,000 1.0539 7.34%
2018-01-31 0 22 1.090 1.050 1.100 1,152,920 1.090 1.050 1.100 1.090 1.280 990,000 1.1646 -12.80%
2017-12-29 0 19 1.250 1.150 1.260 437,100 1.250 1.150 1.260 1.200 1.290 350,000 1.2489 -2.34%
2017-11-30 0 22 1.280 1.200 1.290 1,482,460 1.280 1.200 1.290 1.120 1.350 1,190,000 1.2458 -2.29%
2017-10-31 0 20 1.310 1.260 1.350 2,242,800 1.310 1.260 1.350 1.170 1.600 1,724,000 1.3009 0.00%
2017-09-29 0 21 1.310 1.260 1.340 2,148,420 1.310 1.260 1.340 1.110 1.380 1,700,000 1.2638 -7.75%
2017-08-31 0 22 1.420 1.230 1.510 305,260 1.420 1.230 1.510 1.350 1.670 196,000 1.5574 -19.77%
2017-07-31 0 21 1.770 1.620 1.770 2,981,200 1.770 1.620 1.770 1.400 1.850 1,816,000 1.6416 38.28%
2017-06-30 0 22 1.280 1.270 1.400 7,999,140 1.280 1.270 1.400 0.950 1.480 7,224,000 1.1073 1.59%
2017-05-31 0 20 1.260 1.230 1.350 603,620 1.260 1.230 1.350 1.200 1.350 468,000 1.2898 -10.00%
2017-04-28 0 17 1.400 1.400 1.590 227,460 1.400 1.400 1.590 1.330 1.580 164,000 1.3870 -3.45%
2017-03-31 0 23 1.450 1.360 1.450 209,620 1.450 1.360 1.450 1.310 1.610 140,000 1.4973 -3.33%
2017-02-28 0 20 1.500 1.500 1.640 162,787 1.500 1.500 1.640 1.450 1.600 107,250 1.5178 4.90%
2017-01-27 0 19 1.430 1.430 1.550 976,740 1.430 1.430 1.550 1.290 1.690 620,000 1.5754 -5.30%
2016-12-30 0 20 1.510 1.410 1.630 312,880 1.510 1.410 1.630 1.510 1.650 194,000 1.6128 -8.48%
2016-11-30 0 22 1.650 1.610 1.650 613,740 1.650 1.610 1.650 1.550 1.680 384,000 1.5983 7.84%
2016-10-31 0 19 1.530 1.320 1.530 571,940 1.530 1.320 1.530 1.500 1.690 372,000 1.5375 2.00%
2016-09-30 0 21 1.500 1.500 1.670 768,560 1.500 1.500 1.670 1.500 1.780 478,000 1.6079 -3.23%
2016-08-31 0 22 1.550 1.440 1.590 1,884,800 1.550 1.440 1.590 1.330 1.550 1,286,000 1.4656 16.54%
2016-07-29 0 20 1.330 1.290 1.330 113,560 1.330 1.290 1.330 1.330 1.520 80,000 1.4195 -11.33%
2016-06-30 0 21 1.500 1.430 1.600 162,880 1.500 1.430 1.600 1.490 1.570 108,000 1.5081 0.00%
2016-05-31 0 21 1.500 1.360 1.580 924,360 1.500 1.360 1.580 1.430 1.580 600,000 1.5406 -3.23%
2016-04-29 0 20 1.550 1.480 1.550 864,900 1.550 1.480 1.550 1.500 1.640 562,000 1.5390 -4.32%
2016-03-31 0 21 1.620 1.500 1.640 717,240 1.620 1.500 1.640 1.490 1.800 452,000 1.5868 -11.96%
2016-02-29 0 18 1.840 1.720 1.840 1,859,520 1.840 1.720 1.840 1.570 1.900 1,080,000 1.7218 0.00%
2016-01-29 0 20 1.840 1.670 1.840 824,940 1.840 1.670 1.840 1.750 2.000 446,000 1.8496 -5.15%
2015-12-31 0 22 1.940 1.780 2.000 692,400 1.940 1.780 2.000 1.940 2.130 338,000 2.0485 -8.49%
2015-11-30 0 21 2.120 2.100 2.180 1,069,940 2.120 2.100 2.180 2.070 2.220 508,000 2.1062 -0.47%
2015-10-30 0 20 2.130 2.100 2.120 4,223,920 2.130 2.100 2.120 2.090 2.410 1,856,000 2.2758 -10.50%
2015-09-30 0 20 2.380 2.200 2.380 5,920,340 2.380 2.200 2.380 1.950 2.500 2,620,000 2.2597 21.43%
2015-08-31 0 21 1.960 1.960 2.030 1,198,160 1.960 1.960 2.030 1.960 2.390 564,000 2.1244 -11.71%
2015-07-31 2 22 2.220 2.220 2.270 11,424,675 2.220 2.220 2.270 1.950 2.800 4,908,900 2.3273 -9.39%
2015-06-30 0 22 2.450 2.290 2.450 16,208,620 2.450 2.290 2.450 2.250 2.720 6,422,000 2.5239 -6.49%
2015-05-29 0 19 2.620 2.620 2.670 23,478,960 2.620 2.620 2.670 2.040 2.800 9,457,900 2.4825 33.67%
2015-04-30 0 19 1.960 1.960 2.030 9,094,920 1.960 1.960 2.030 1.750 2.230 4,802,000 1.8940 7.10%
2015-03-31 0 22 1.830 1.830 1.870 3,154,200 1.830 1.830 1.870 1.770 2.000 1,674,000 1.8842 -3.68%
2015-02-27 0 18 1.900 1.930 1.990 2,346,580 1.900 1.930 1.990 1.800 2.280 1,252,000 1.8743 -5.00%
2015-01-30 0 21 2.000 1.900 2.000 2,001,440 2.000 1.900 2.000 1.820 2.190 1,040,000 1.9245 -3.85%
2014-12-31 0 21 2.080 1.990 2.110 1,144,280 2.080 1.990 2.110 2.000 2.340 534,000 2.1428 -11.49%
2014-11-28 0 20 2.350 2.350 2.360 7,527,740 2.350 2.350 2.360 2.080 2.480 3,300,000 2.2811 3.07%
2014-10-31 0 21 2.280 2.320 2.340 26,142,900 2.280 2.320 2.340 1.910 2.800 10,618,000 2.4621 19.37%
2014-09-30 0 21 1.910 1.910 2.000 3,118,340 1.910 1.910 2.000 1.850 2.050 1,626,000 1.9178 2.69%
2014-08-29 0 21 1.860 1.850 1.940 1,265,740 1.860 1.850 1.940 1.830 2.010 674,000 1.8780 -7.00%
2014-07-31 0 22 2.000 1.940 2.000 5,092,120 2.000 1.940 2.000 1.650 2.250 2,616,000 1.9465 3.63%
2014-06-30 0 20 1.930 1.840 1.950 860,360 1.930 1.840 1.950 1.800 2.150 442,000 1.9465 0.52%
2014-05-30 0 20 1.920 1.920 2.080 9,696,000 1.920 1.920 2.080 1.800 2.090 5,156,000 1.8805 -3.52%
2014-04-30 0 20 1.990 1.800 2.070 3,035,360 1.990 1.800 2.070 1.920 2.180 1,502,000 2.0209 6.42%
2014-03-31 0 21 1.870 1.860 1.900 53,880,960 1.870 1.860 1.900 1.660 3.000 23,138,000 2.3287 -39.68%
2014-02-28 0 19 3.100 3.030 3.050 8,815,280 3.100 3.030 3.050 1.920 3.290 3,204,000 2.7513 36.56%
2014-01-30 0 21 2.270 2.010 2.300 522,580 2.270 2.010 2.300 2.110 2.400 228,000 2.2920 -3.40%
2013-12-31 0 20 2.350 2.200 2.360 4,112,940 2.350 2.200 2.360 2.180 2.850 1,622,000 2.5357 -12.96%
2013-11-29 0 21 2.700 2.700 2.730 57,871,820 2.700 2.700 2.730 2.150 3.300 21,026,500 2.7523 16.38%
2013-10-31 0 21 2.320 2.300 2.320 13,644,298 2.320 2.300 2.320 1.510 2.700 6,518,600 2.0931 48.72%
2013-09-30 0 20 1.560 1.540 1.690 1,349,050 1.560 1.540 1.690 1.410 1.710 848,600 1.5897 0.65%
2013-08-30 0 21 1.550 1.440 1.600 127,540 1.550 1.440 1.600 1.360 1.600 84,000 1.5183 6.90%
2013-07-31 0 22 1.450 1.350 1.580 71,100 1.450 1.350 1.580 1.350 1.500 50,000 1.4220 -8.81%
2013-06-28 0 19 1.590 1.410 1.590 83,100 1.590 1.410 1.590 1.450 1.600 56,000 1.4839 6.00%
2013-05-31 0 21 1.500 1.480 1.500 2,056,020 1.500 1.480 1.500 1.470 2.000 1,334,000 1.5412 0.00%
2013-04-30 0 20 1.500 1.480 1.790 443,000 1.500 1.480 1.790 1.440 1.510 296,000 1.4966 -3.85%
2013-03-28 0 20 1.560 1.410 1.700 1,098,640 1.560 1.410 1.700 1.410 1.700 702,000 1.5650 -5.45%
2013-02-28 0 17 1.650 1.450 1.650 669,480 1.650 1.450 1.650 1.440 1.650 448,000 1.4944 8.55%
2013-01-31 0 22 1.520 1.510 1.550 842,600 1.520 1.510 1.550 1.310 1.800 542,000 1.5546 2.70%
2012-12-31 0 19 1.480 1.400 1.570 163,160 1.480 1.400 1.570 1.430 1.590 108,000 1.5107 -6.92%
2012-11-30 0 22 1.590 1.420 1.650 266,500 1.590 1.420 1.650 1.550 1.650 166,000 1.6054 -0.62%
2012-10-31 0 20 1.600 1.600 1.720 346,220 1.600 1.600 1.720 1.500 1.790 218,000 1.5882 -0.62%
2012-09-28 0 20 1.610 1.610 1.690 581,000 1.610 1.610 1.690 1.500 1.740 346,000 1.6792 -2.42%
2012-08-31 0 23 1.650 1.650 1.790 540,660 1.650 1.650 1.790 1.600 1.800 314,000 1.7218 -1.20%
2012-07-31 0 21 1.670 1.670 1.720 4,988,487 1.670 1.670 1.720 1.600 2.070 2,736,150 1.8232 4.37%
2012-06-29 0 21 1.600 1.520 1.800 1,711,900 1.600 1.520 1.800 1.400 1.630 1,104,000 1.5506 0.63%
2012-05-31 0 22 1.590 1.590 1.600 2,575,480 1.590 1.590 1.600 1.430 1.700 1,630,000 1.5800 -1.24%
2012-04-30 0 18 1.610 1.610 1.700 4,678,340 1.610 1.610 1.700 1.500 1.650 2,932,000 1.5956 -2.42%
2012-03-30 0 22 1.650 1.600 1.650 7,810,040 1.650 1.600 1.650 1.320 1.720 5,154,000 1.5153 13.01%
2012-02-29 0 21 1.460 1.460 1.480 30,923,060 1.460 1.460 1.480 1.400 1.900 20,558,000 1.5042 -1.35%
2012-01-31 0 18 1.480 1.480 1.500 2,290,680 1.480 1.480 1.500 1.270 1.690 1,528,000 1.4991 -11.90%
2011-12-30 0 20 1.680 1.680 1.700 15,569,560 1.680 1.680 1.700 1.220 1.930 10,254,000 1.5184 36.59%
2011-11-30 0 22 1.230 1.230 1.250 5,636,940 1.230 1.230 1.250 1.170 1.300 4,610,000 1.2228 4.24%
2011-10-31 0 20 1.180 1.180 1.200 35,032,860 1.180 1.180 1.200 1.036 1.370 30,047,279 1.1659 13.95%
2011-09-30 6 20 1.460 1.460 1.480 72,291,480 1.036 1.036 1.050 0.958 1.185 66,524,525 1.0867 26.96%
2011-08-31 0 23 1.150 1.120 1.150 6,931,230 0.816 0.794 0.816 0.667 0.837 8,934,131 0.7758 1.77%
2011-07-29 0 20 1.130 1.100 1.130 7,070,090 0.802 0.780 0.802 0.674 0.809 9,438,852 0.7490 20.21%
2011-06-30 0 21 0.940 0.920 0.940 9,138,460 0.667 0.653 0.667 0.624 0.816 12,756,197 0.7164 -16.81%
2011-05-31 0 20 1.130 1.120 1.130 4,688,380 0.802 0.794 0.802 0.745 0.823 5,943,869 0.7888 7.62%
2011-04-29 0 18 1.050 1.050 1.070 5,759,600 0.745 0.745 0.759 0.731 0.837 7,350,885 0.7835 -2.78%
2011-03-31 0 23 1.080 1.040 1.080 3,309,160 0.766 0.738 0.766 0.702 0.837 4,285,902 0.7721 -4.42%
2011-02-28 0 18 1.130 1.120 1.130 6,724,380 0.802 0.794 0.802 0.759 0.872 8,264,459 0.8137 2.73%
2011-01-31 0 21 1.100 1.070 1.100 8,083,960 0.780 0.759 0.780 0.738 0.830 10,393,311 0.7778 -3.51%
2010-12-31 0 22 1.140 1.100 1.140 16,107,690 0.809 0.780 0.809 0.716 0.943 19,540,328 0.8243 -8.80%
2010-11-30 0 22 1.250 1.240 1.260 59,374,270 0.887 0.880 0.894 0.766 1.114 62,189,279 0.9547 17.92%
2010-10-29 0 20 1.060 1.060 1.070 41,605,740 0.752 0.752 0.759 0.553 0.894 53,245,279 0.7814 20.45%
2010-09-30 0 21 0.880 0.880 0.900 20,481,280 0.624 0.624 0.638 0.397 0.674 37,287,344 0.5493 60.00%
2010-08-31 0 22 0.550 0.540 0.550 4,767,295 0.390 0.383 0.390 0.355 0.433 11,909,308 0.4003 -6.78%
2010-07-30 0 21 0.590 0.570 0.590 4,344,920 0.418 0.404 0.418 0.369 0.489 10,226,951 0.4248 1.72%
2010-06-30 0 21 0.580 0.550 0.580 2,156,110 0.411 0.390 0.411 0.309 0.426 5,557,574 0.3880 27.47%
2010-05-31 0 20 0.455 0.480 0.490 2,976,190 0.323 0.340 0.348 0.312 0.489 8,084,000 0.3682 -28.91%
2010-04-30 0 19 0.640 0.610 0.640 9,100,600 0.454 0.433 0.454 0.397 0.482 21,196,885 0.4293 14.29%
2010-03-31 0 23 0.560 0.560 0.570 4,799,340 0.397 0.397 0.404 0.369 0.497 12,206,361 0.3932 9.80%
2010-02-26 0 18 0.510 0.510 0.530 1,858,680 0.362 0.362 0.376 0.340 0.404 4,942,885 0.3760 0.00%
2010-01-29 0 20 0.510 0.490 0.540 14,830,810 0.362 0.348 0.383 0.333 0.497 35,288,197 0.4203 7.37%
2009-12-31 0 22 0.475 0.475 0.485 2,245,010 0.337 0.337 0.344 0.309 0.383 6,468,328 0.3471 -1.04%
2009-11-30 0 21 0.480 0.480 0.530 2,326,210 0.340 0.340 0.376 0.333 0.418 6,392,197 0.3639 -9.43%
2009-10-30 0 20 0.530 0.530 0.550 4,214,700 0.376 0.376 0.390 0.309 0.418 11,326,623 0.3721 19.10%
2009-09-30 0 22 0.445 0.440 0.475 1,133,740 0.316 0.312 0.337 0.298 0.355 3,476,656 0.3261 -5.32%
2009-08-31 0 21 0.470 0.470 0.510 1,676,730 0.333 0.333 0.362 0.326 0.426 4,491,738 0.3733 -16.07%
2009-07-31 0 22 0.560 0.550 0.560 6,477,130 0.397 0.390 0.397 0.323 0.440 16,853,180 0.3843 1.82%
2009-06-30 0 22 0.550 0.520 0.550 2,806,600 0.390 0.369 0.390 0.355 0.482 6,629,049 0.4234 -11.29%
2009-05-29 0 19 0.620 0.620 0.630 5,847,630 0.440 0.440 0.447 0.291 0.482 15,612,525 0.3745 44.19%
2009-04-30 0 20 0.430 0.405 0.430 583,340 0.305 0.287 0.305 0.255 0.312 2,056,528 0.2837 22.86%
2009-03-31 0 22 0.350 0.340 0.390 664,670 0.248 0.241 0.277 0.220 0.270 2,628,639 0.2529 -7.89%
2009-02-27 0 20 0.380 0.370 0.380 385,430 0.270 0.262 0.270 0.270 0.298 1,364,721 0.2824 -11.63%
2009-01-30 0 18 0.430 0.380 0.440 600,850 0.305 0.270 0.312 0.284 0.305 2,075,279 0.2895 -2.27%
2008-12-31 0 21 0.440 0.405 0.450 1,868,740 0.312 0.287 0.319 0.258 0.339 6,523,279 0.2865 12.31%
2008-11-28 0 20 0.410 0.400 0.430 638,410 0.278 0.271 0.291 0.268 0.339 2,260,328 0.2824 -15.46%
2008-10-31 0 21 0.485 0.485 0.560 145,460 0.329 0.329 0.380 0.271 0.508 436,721 0.3331 -32.64%
2008-09-30 0 21 0.720 0.710 0.720 921,520 0.488 0.481 0.488 0.488 0.691 1,528,525 0.6029 -29.41%
2008-08-29 0 19 1.020 1.020 1.050 541,780 0.691 0.691 0.712 0.651 0.813 764,680 0.7085 -10.49%
2008-07-31 0 22 1.200 1.150 1.200 904,280 0.772 0.740 0.772 0.708 0.805 1,190,173 0.7598 -4.00%
2008-06-30 0 20 1.250 1.170 1.280 2,311,600 0.805 0.753 0.824 0.792 0.869 2,722,170 0.8492 -9.42%
2008-05-30 0 20 1.380 1.330 1.380 1,783,060 0.888 0.856 0.888 0.772 0.888 2,106,885 0.8463 4.55%
2008-04-30 0 21 1.320 1.320 1.330 4,112,500 0.850 0.850 0.856 0.695 0.850 5,214,386 0.7887 10.92%
2008-03-31 0 19 1.190 1.160 1.200 3,646,300 0.766 0.747 0.772 0.676 0.811 4,745,153 0.7684 -5.56%
2008-02-29 0 19 1.260 1.260 1.270 2,111,920 0.811 0.811 0.817 0.740 0.824 2,647,590 0.7977 -0.79%
2008-01-31 0 22 1.270 1.240 1.270 7,529,940 0.817 0.798 0.817 0.708 0.888 9,039,719 0.8330 -3.05%
2007-12-31 0 19 1.310 1.310 1.350 5,734,920 0.843 0.843 0.869 0.785 0.901 6,712,883 0.8543 -4.75%
2007-11-30 0 22 1.420 1.420 1.430 5,207,910 0.885 0.885 0.891 0.698 0.891 6,582,355 0.7912 12.70%
2007-10-31 0 21 1.260 1.260 1.280 6,185,760 0.785 0.785 0.798 0.785 0.860 7,472,730 0.8278 -6.67%
2007-09-28 0 19 1.350 1.350 1.400 11,538,560 0.841 0.841 0.873 0.679 0.891 14,611,770 0.7897 22.73%
2007-08-31 0 23 1.100 1.100 1.110 13,062,380 0.686 0.686 0.692 0.623 0.891 16,998,082 0.7685 -22.47%
2007-07-31 0 21 1.480 1.470 1.480 25,099,540 0.884 0.878 0.884 0.813 0.938 28,326,136 0.8861 8.82%
2007-06-29 0 20 1.360 1.350 1.360 14,950,210 0.813 0.807 0.813 0.801 0.872 17,719,315 0.8437 -4.23%
2007-05-31 0 21 1.420 1.420 1.430 31,320,790 0.849 0.849 0.854 0.801 0.926 36,661,980 0.8543 0.71%
2007-04-30 0 10 1.410 1.400 1.410 136,375,920 0.843 0.837 0.843 0.825 1.076 140,489,335 0.9707

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top