Pacific Textiles Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01382  2007-05-18    
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 1.250 1.240 1.250 62,222,731 1.250 1.240 1.250 1.191 1.310 50,310,019 1.2368 3.27%
2025-11-28 0 20 1.260 1.250 1.260 93,125,458 1.210 1.201 1.210 1.172 1.383 74,762,199 1.2456 -13.10%
2025-10-31 0 20 1.450 1.440 1.450 48,095,879 1.393 1.383 1.393 1.345 1.451 34,415,435 1.3975 -2.68%
2025-09-30 0 22 1.490 1.480 1.490 37,114,336 1.431 1.422 1.431 1.364 1.499 25,804,505 1.4383 0.00%
2025-08-29 0 21 1.490 1.470 1.490 62,472,838 1.431 1.412 1.431 1.319 1.470 44,660,289 1.3988 4.83%
2025-07-31 0 22 1.470 1.460 1.480 76,097,539 1.365 1.356 1.375 1.180 1.468 57,749,003 1.3177 14.84%
2025-06-30 0 21 1.280 1.270 1.280 75,315,650 1.189 1.180 1.189 1.152 1.291 62,650,675 1.2022 0.00%
2025-05-30 0 20 1.280 1.280 1.290 61,663,418 1.189 1.189 1.198 1.124 1.254 51,486,444 1.1977 4.07%
2025-04-30 0 19 1.230 1.220 1.230 72,018,062 1.142 1.133 1.142 1.003 1.412 61,713,623 1.1670 -18.54%
2025-03-31 0 21 1.510 1.490 1.510 71,072,795 1.403 1.384 1.403 1.347 1.486 51,135,874 1.3899 2.03%
2025-02-28 0 20 1.480 1.460 1.480 48,974,084 1.375 1.356 1.375 1.347 1.421 35,700,372 1.3718 -3.90%
2025-01-28 0 19 1.540 1.530 1.540 20,784,232 1.430 1.421 1.430 1.403 1.468 14,470,228 1.4363 -0.65%
2024-12-31 0 20 1.550 1.530 1.550 54,787,747 1.440 1.421 1.440 1.292 1.458 40,300,779 1.3595 11.43%
2024-11-29 0 21 1.460 1.460 1.480 54,147,629 1.292 1.292 1.310 1.265 1.442 40,326,569 1.3427 -9.32%
2024-10-31 0 21 1.610 1.600 1.610 95,938,465 1.425 1.416 1.425 1.398 1.637 63,792,534 1.5039 -1.83%
2024-09-30 0 19 1.640 1.620 1.640 80,277,892 1.451 1.434 1.451 1.274 1.504 57,730,806 1.3906 6.49%
2024-08-30 0 22 1.540 1.540 1.550 36,412,513 1.363 1.363 1.372 1.327 1.465 26,464,927 1.3759 -5.34%
2024-07-31 0 22 1.680 1.670 1.680 84,344,607 1.440 1.431 1.440 1.337 1.525 58,206,950 1.4490 7.69%
2024-06-28 0 19 1.560 1.550 1.560 30,964,906 1.337 1.328 1.337 1.268 1.345 23,642,613 1.3097 3.31%
2024-05-31 0 21 1.510 1.500 1.510 67,518,270 1.294 1.285 1.294 1.242 1.431 50,199,513 1.3450 0.67%
2024-04-30 0 20 1.500 1.490 1.500 49,943,921 1.285 1.277 1.285 1.080 1.320 41,039,462 1.2170 19.05%
2024-03-28 0 20 1.260 1.250 1.260 60,714,499 1.080 1.071 1.080 1.011 1.140 57,840,487 1.0497 1.61%
2024-02-29 0 19 1.240 1.220 1.240 27,364,710 1.063 1.045 1.063 1.003 1.140 25,866,422 1.0579 0.00%
2024-01-31 0 22 1.240 1.220 1.240 38,125,909 1.063 1.045 1.063 0.985 1.191 35,262,578 1.0812 -8.15%
2023-12-29 0 19 1.350 1.340 1.350 40,201,325 1.157 1.148 1.157 1.071 1.225 35,115,651 1.1448 -2.88%
2023-11-30 0 22 1.460 1.460 1.470 41,124,026 1.191 1.191 1.199 1.167 1.305 33,826,990 1.2157 -2.01%
2023-10-31 0 20 1.490 1.480 1.490 44,788,076 1.216 1.207 1.216 1.207 1.362 34,779,646 1.2878 -8.02%
2023-09-29 0 19 1.620 1.620 1.640 71,585,840 1.322 1.322 1.338 1.232 1.468 52,807,742 1.3556 -2.99%
2023-08-31 0 23 1.670 1.670 1.700 139,822,849 1.362 1.362 1.387 1.330 1.573 98,623,676 1.4177 -12.05%
2023-07-31 0 20 1.940 1.940 1.950 107,089,599 1.549 1.549 1.557 1.405 1.613 70,804,775 1.5125 6.01%
2023-06-30 0 21 1.830 1.820 1.830 166,746,741 1.461 1.453 1.461 1.437 1.900 102,927,946 1.6200 -19.74%
2023-05-31 0 21 2.280 2.280 2.290 69,581,850 1.820 1.820 1.828 1.812 2.116 35,370,348 1.9672 -9.52%
2023-04-28 0 17 2.520 2.520 2.530 57,320,422 2.012 2.012 2.020 1.916 2.060 28,786,152 1.9912 -0.40%
2023-03-31 0 23 2.530 2.530 2.560 143,817,419 2.020 2.020 2.044 1.972 2.196 68,985,270 2.0848 -3.80%
2023-02-28 0 20 2.630 2.620 2.630 105,320,889 2.100 2.092 2.100 2.084 2.315 48,274,291 2.1817 -6.74%
2023-01-31 0 18 2.820 2.810 2.820 81,912,093 2.252 2.244 2.252 2.044 2.371 36,855,943 2.2225 10.16%
2022-12-30 0 20 2.560 2.560 2.570 82,239,432 2.044 2.044 2.052 1.929 2.236 39,692,283 2.0719 5.98%
2022-11-30 0 22 2.560 2.550 2.560 55,927,441 1.929 1.921 1.929 1.763 2.049 28,851,241 1.9385 9.40%
2022-10-31 0 20 2.340 2.340 2.350 141,152,857 1.763 1.763 1.771 1.755 2.185 72,647,308 1.9430 -4.49%
2022-09-30 0 21 2.450 2.430 2.450 108,541,756 1.846 1.831 1.846 1.778 2.238 54,703,700 1.9842 -16.95%
2022-08-31 0 23 2.950 2.950 2.960 76,396,699 2.223 2.223 2.230 2.147 2.298 34,524,195 2.2128 -0.96%
2022-07-29 0 20 3.120 3.120 3.130 119,841,922 2.244 2.244 2.251 2.158 2.316 54,107,737 2.2149 -0.64%
2022-06-30 0 21 3.140 3.140 3.150 155,554,602 2.259 2.259 2.266 2.259 2.633 64,037,733 2.4291 -13.02%
2022-05-31 0 20 3.610 3.600 3.610 77,055,616 2.597 2.589 2.597 2.453 2.669 30,050,502 2.5642 4.03%
2022-04-29 0 18 3.470 3.460 3.480 70,701,318 2.496 2.489 2.503 2.410 2.690 27,729,499 2.5497 -4.41%
2022-03-31 0 23 3.630 3.630 3.640 222,621,684 2.611 2.611 2.618 2.295 2.762 86,413,624 2.5762 -4.22%
2022-02-28 0 17 3.790 3.790 3.810 87,413,120 2.726 2.726 2.740 2.676 2.942 30,965,639 2.8229 -4.05%
2022-01-31 0 21 3.950 3.920 3.950 144,052,717 2.841 2.820 2.841 2.625 2.963 51,219,147 2.8125 7.34%
2021-12-31 0 22 3.680 3.680 3.700 230,680,213 2.647 2.647 2.661 2.532 2.836 86,395,173 2.6701 -5.28%
2021-11-30 0 22 4.100 4.100 4.130 242,953,163 2.795 2.795 2.815 2.617 2.965 87,029,159 2.7916 5.67%
2021-10-29 0 18 3.880 3.880 3.910 105,482,932 2.645 2.645 2.665 2.597 2.795 39,223,114 2.6893 -1.52%
2021-09-30 0 21 3.940 3.930 3.940 174,161,447 2.686 2.679 2.686 2.645 2.876 62,942,085 2.7670 -5.06%
2021-08-31 0 22 4.150 4.130 4.150 151,782,714 2.829 2.815 2.829 2.696 2.955 53,628,426 2.8303 3.68%
2021-07-30 0 21 4.210 4.200 4.210 262,995,587 2.728 2.722 2.728 2.644 3.078 93,338,145 2.8177 -9.85%
2021-06-30 0 21 4.670 4.670 4.680 472,604,272 3.026 3.026 3.033 2.910 3.746 143,873,272 3.2849 -8.07%
2021-05-31 0 20 5.080 5.070 5.110 142,984,280 3.292 3.286 3.312 3.189 3.396 43,777,748 3.2661 2.21%
2021-04-30 0 19 4.970 4.970 4.980 146,801,159 3.221 3.221 3.227 3.189 3.370 45,102,512 3.2548 -0.20%
2021-03-31 0 23 4.980 4.980 5.000 648,704,581 3.227 3.227 3.240 3.208 3.752 189,213,677 3.4284 0.20%
2021-02-26 0 18 4.970 4.930 4.970 249,744,166 3.221 3.195 3.221 3.065 3.487 76,319,341 3.2724 3.11%
2021-01-29 0 20 4.820 4.790 4.820 325,869,276 3.124 3.104 3.124 3.065 3.675 97,334,745 3.3479 -5.30%
2020-12-31 0 22 5.090 5.090 5.100 311,641,803 3.299 3.299 3.305 3.059 3.448 95,543,465 3.2618 -0.63%
2020-11-30 0 21 5.340 5.340 5.360 596,989,733 3.319 3.319 3.332 2.704 3.848 180,825,292 3.3015 21.36%
2020-10-30 0 18 4.400 4.400 4.410 350,539,621 2.735 2.735 2.741 2.163 3.052 129,988,790 2.6967 22.22%
2020-09-30 0 22 3.600 3.600 3.630 196,712,504 2.238 2.238 2.256 2.089 2.368 89,543,586 2.1968 4.96%
2020-08-31 0 21 3.430 3.430 3.440 215,184,141 2.132 2.132 2.138 2.067 2.238 100,121,330 2.1492 -0.26%
2020-07-31 0 22 3.620 3.620 3.630 217,549,309 2.138 2.138 2.144 2.096 2.398 97,106,643 2.2403 -3.21%
2020-06-30 0 21 3.740 3.740 3.750 417,015,137 2.209 2.209 2.215 1.919 2.451 189,795,470 2.1972 15.08%
2020-05-29 0 20 3.250 3.230 3.250 123,754,371 1.919 1.907 1.919 1.896 2.297 58,257,520 2.1243 -16.67%
2020-04-29 0 19 3.900 3.900 3.930 174,871,591 2.303 2.303 2.321 2.031 2.433 78,434,987 2.2295 4.56%
2020-03-31 0 22 3.730 3.720 3.740 496,091,478 2.203 2.197 2.209 2.043 3.053 195,878,487 2.5326 -23.41%
2020-02-28 0 20 4.870 4.870 4.890 308,545,846 2.876 2.876 2.888 2.687 2.982 108,926,994 2.8326 -3.18%
2020-01-31 0 20 5.030 5.010 5.030 172,928,027 2.970 2.959 2.970 2.917 3.207 56,633,707 3.0534 -5.98%
2019-12-31 0 20 5.350 5.350 5.360 132,126,582 3.159 3.159 3.165 3.136 3.299 41,140,791 3.2116 -3.90%
2019-11-29 0 21 5.830 5.820 5.830 272,944,139 3.287 3.282 3.287 3.045 3.474 83,444,090 3.2710 2.28%
2019-10-31 0 21 5.700 5.690 5.700 175,769,373 3.214 3.208 3.214 2.831 3.271 56,724,463 3.0987 8.16%
2019-09-30 0 21 5.270 5.230 5.280 115,255,728 2.972 2.949 2.977 2.904 3.141 38,210,720 3.0163 -0.38%
2019-08-30 0 22 5.290 5.290 5.300 269,791,486 2.983 2.983 2.989 2.836 3.379 88,775,324 3.0390 -10.57%
2019-07-31 0 22 6.180 6.180 6.200 237,427,795 3.335 3.335 3.346 3.249 3.443 71,025,800 3.3428 0.00%
2019-06-28 0 19 6.180 6.170 6.180 280,593,941 3.335 3.330 3.335 3.184 3.605 84,607,164 3.3164 -2.98%
2019-05-31 0 21 6.370 6.360 6.380 285,175,557 3.438 3.432 3.443 3.400 3.891 78,252,702 3.6443 -4.07%
2019-04-30 0 19 6.640 6.640 6.670 238,934,779 3.584 3.584 3.600 3.551 3.832 64,569,128 3.7004 -5.95%
2019-03-29 0 21 7.060 7.060 7.070 288,447,541 3.810 3.810 3.816 3.697 4.037 74,070,177 3.8942 -3.81%
2019-02-28 0 17 7.340 7.290 7.340 280,591,858 3.961 3.934 3.961 3.616 4.075 71,897,963 3.9026 7.31%
2019-01-31 0 22 6.840 6.830 6.840 279,813,401 3.692 3.686 3.692 3.486 3.778 77,216,606 3.6237 -1.72%
2018-12-31 0 19 6.960 6.960 6.970 319,653,986 3.756 3.756 3.762 3.659 4.327 80,416,414 3.9750 -10.52%
2018-11-30 0 22 8.100 8.100 8.110 536,554,381 4.198 4.198 4.203 3.851 4.250 131,875,527 4.0686 2.40%
2018-10-31 0 21 7.910 7.890 7.910 677,329,817 4.099 4.089 4.099 3.467 4.239 171,569,646 3.9478 18.59%
2018-09-28 0 19 6.670 6.670 6.780 358,413,144 3.457 3.457 3.514 2.980 3.628 110,867,937 3.2328 12.10%
2018-08-31 0 23 5.950 5.950 5.960 120,425,168 3.084 3.084 3.089 3.084 3.446 36,619,639 3.2885 -7.03%
2018-07-31 0 21 6.580 6.570 6.580 184,767,310 3.317 3.312 3.317 3.286 3.483 54,334,305 3.4006 -1.35%
2018-06-29 0 20 6.670 6.660 6.670 202,466,274 3.362 3.357 3.362 3.125 3.599 59,532,580 3.4009 -1.77%
2018-05-31 0 21 6.790 6.790 6.800 249,581,605 3.423 3.423 3.428 3.251 3.624 74,254,608 3.3612 -5.69%
2018-04-30 0 19 7.200 7.190 7.200 118,454,068 3.629 3.624 3.629 3.604 3.906 31,512,437 3.7590 -4.13%
2018-03-29 0 21 7.510 7.510 7.690 150,563,907 3.786 3.786 3.876 3.745 4.063 38,575,191 3.9031 0.27%
2018-02-28 0 18 7.490 7.490 7.510 240,741,518 3.775 3.775 3.786 3.690 4.153 62,730,504 3.8377 -8.66%
2018-01-31 0 22 8.200 8.180 8.200 261,253,635 4.133 4.123 4.133 4.058 4.249 62,724,879 4.1651 -0.61%
2017-12-29 0 19 8.250 8.230 8.250 177,266,161 4.159 4.148 4.159 3.867 4.159 44,340,444 3.9978 3.99%
2017-11-30 0 22 8.200 8.100 8.200 350,063,236 3.999 3.950 3.999 3.731 4.135 90,339,612 3.8750 -0.12%
2017-10-31 0 20 8.210 8.210 8.220 270,097,122 4.004 4.004 4.009 3.872 4.282 66,239,567 4.0776 2.37%
2017-09-29 0 21 8.020 8.020 8.070 270,622,463 3.911 3.911 3.936 3.745 4.135 69,273,461 3.9066 0.75%
2017-08-31 0 22 7.960 7.920 7.960 372,092,788 3.882 3.862 3.882 3.672 4.237 94,081,088 3.9550 -6.72%
2017-07-31 0 21 8.840 8.820 8.840 307,607,776 4.162 4.152 4.162 4.100 4.661 70,341,254 4.3731 -1.89%
2017-06-30 1 22 9.010 9.000 9.030 304,089,139 4.242 4.237 4.251 4.016 4.322 73,156,753 4.1567 4.40%
2017-05-31 0 20 8.630 8.600 8.630 368,754,831 4.063 4.049 4.063 4.039 4.237 89,808,966 4.1060 0.00%
2017-04-28 0 17 8.630 8.620 8.650 173,041,818 4.063 4.058 4.072 3.978 4.105 42,903,716 4.0333 0.35%
2017-03-31 0 23 8.600 8.580 8.600 301,565,130 4.049 4.039 4.049 4.025 4.260 72,791,540 4.1429 -0.69%
2017-02-28 0 20 8.660 8.660 8.700 377,300,927 4.077 4.077 4.096 3.931 4.232 92,542,055 4.0771 0.93%
2017-01-27 0 19 8.580 8.550 8.580 198,094,267 4.039 4.025 4.039 3.945 4.176 48,928,498 4.0486 1.90%
2016-12-30 0 20 8.420 8.410 8.450 355,833,649 3.964 3.959 3.978 3.907 4.253 86,338,994 4.1214 -3.60%
2016-11-30 0 22 9.030 9.030 9.080 365,736,556 4.112 4.112 4.135 4.007 4.462 87,898,642 4.1609 -7.67%
2016-10-31 0 19 9.780 9.750 9.780 228,148,788 4.453 4.440 4.453 4.326 4.635 51,164,356 4.4591 -2.78%
2016-09-30 0 21 10.06 10.04 10.06 653,659,259 4.581 4.572 4.581 4.294 4.845 142,820,050 4.5768 -1.37%
2016-08-31 0 22 10.20 10.18 10.20 666,552,243 4.644 4.635 4.644 4.635 5.058 137,976,605 4.8309 -3.83%
2016-07-29 0 20 11.00 11.00 11.02 549,354,484 4.829 4.829 4.838 4.188 4.856 120,024,227 4.5770 13.52%
2016-06-30 0 21 9.690 9.680 9.690 514,689,793 4.254 4.250 4.254 3.833 4.254 126,446,793 4.0704 3.42%
2016-05-31 0 21 9.370 9.340 9.350 344,401,010 4.114 4.100 4.105 4.026 4.478 82,272,857 4.1861 -6.30%
2016-04-29 0 20 10.00 9.990 10.00 368,515,630 4.390 4.386 4.390 4.351 4.917 81,522,690 4.5204 -10.71%
2016-03-31 0 21 11.20 11.16 11.20 443,357,185 4.917 4.899 4.917 4.671 4.970 92,051,682 4.8164 -1.23%
2016-02-29 0 18 11.34 11.32 11.40 305,825,566 4.979 4.970 5.005 4.610 5.101 62,035,128 4.9299 0.18%
2016-01-29 0 20 11.32 11.30 11.38 492,675,934 4.970 4.961 4.996 4.838 5.303 97,559,295 5.0500 -5.35%
2015-12-31 0 22 11.96 11.92 11.98 313,871,941 5.251 5.233 5.259 4.928 5.259 61,871,888 5.0729 2.83%
2015-11-30 0 21 12.04 12.02 12.12 398,675,005 5.106 5.098 5.140 4.674 5.157 82,471,272 4.8341 8.66%
2015-10-30 0 20 11.08 11.06 11.14 449,052,947 4.699 4.691 4.725 4.445 4.835 97,357,474 4.6124 5.32%
2015-09-30 0 20 10.52 10.50 10.54 321,636,833 4.462 4.453 4.470 4.368 4.750 70,586,482 4.5566 -5.23%
2015-08-31 0 21 11.10 11.00 11.10 581,619,803 4.708 4.665 4.708 4.301 5.086 122,983,213 4.7293 -6.68%
2015-07-31 0 22 12.30 12.26 12.32 637,075,993 5.045 5.028 5.053 4.503 5.209 129,187,403 4.9314 -0.65%
2015-06-30 0 22 12.38 12.32 12.40 616,512,628 5.078 5.053 5.086 4.306 5.094 133,481,106 4.6187 14.00%
2015-05-29 0 19 10.86 10.80 10.86 325,112,106 4.454 4.430 4.454 4.347 4.585 73,529,344 4.4215 0.93%
2015-04-30 0 19 10.76 10.72 10.80 608,912,755 4.413 4.397 4.430 4.347 4.823 134,714,185 4.5200 0.19%
2015-03-31 0 22 10.74 10.72 10.74 2,458,356,726 4.405 4.397 4.405 4.183 4.782 584,202,305 4.2081 -7.41%
2015-02-27 0 18 11.60 11.60 11.62 382,525,471 4.758 4.758 4.766 4.372 4.823 84,063,112 4.5505 8.41%
2015-01-30 0 21 10.70 10.70 10.74 217,839,943 4.389 4.389 4.405 4.077 4.405 51,868,453 4.1999 4.09%
2014-12-31 0 21 10.28 10.24 10.28 305,313,867 4.216 4.200 4.216 3.984 4.298 73,863,840 4.1335 3.37%
2014-11-28 0 20 10.34 10.28 10.34 289,542,930 4.079 4.055 4.079 3.945 4.339 69,749,715 4.1512 -0.58%
2014-10-31 0 21 10.40 10.38 10.44 342,570,940 4.102 4.094 4.118 3.747 4.150 86,432,709 3.9634 8.45%
2014-09-30 0 21 9.590 9.550 9.600 167,174,121 3.783 3.767 3.787 3.590 3.826 44,473,020 3.7590 3.34%
2014-08-29 0 21 9.280 9.280 9.300 356,102,841 3.661 3.661 3.668 3.605 3.852 95,476,010 3.7298 1.55%
2014-07-31 0 22 9.750 9.730 9.750 453,286,411 3.605 3.597 3.605 3.497 3.638 127,085,776 3.5668 0.62%
2014-06-30 0 20 9.690 9.730 9.740 262,757,469 3.582 3.597 3.601 3.394 3.756 73,332,210 3.5831 2.00%
2014-05-30 0 20 9.500 9.500 9.520 259,097,787 3.512 3.512 3.520 3.276 3.727 74,233,919 3.4903 -3.46%
2014-04-30 0 20 9.840 9.830 9.840 213,875,055 3.638 3.634 3.638 3.490 3.934 57,340,944 3.7299 -3.34%
2014-03-31 0 21 10.18 10.18 10.24 256,813,122 3.764 3.764 3.786 3.734 4.178 64,336,090 3.9917 -8.94%
2014-02-28 0 19 11.18 11.10 11.18 242,352,806 4.133 4.104 4.133 3.919 4.385 58,883,372 4.1158 1.45%
2014-01-30 0 21 11.02 11.02 11.10 163,790,888 4.074 4.074 4.104 3.919 4.422 39,180,896 4.1804 -7.08%
2013-12-31 0 20 11.86 11.82 11.88 144,008,017 4.385 4.370 4.392 4.148 4.407 33,347,913 4.3184 1.86%
2013-11-29 0 21 12.04 12.02 12.04 210,821,065 4.305 4.298 4.305 3.654 4.541 51,038,387 4.1306 13.16%
2013-10-31 0 21 10.64 10.62 10.64 163,391,505 3.804 3.797 3.804 3.436 3.962 45,186,790 3.6159 11.06%
2013-09-30 0 20 9.580 9.530 9.600 155,801,506 3.425 3.407 3.432 3.218 3.432 47,108,464 3.3073 5.16%
2013-08-30 0 21 9.110 9.080 9.190 117,597,860 3.257 3.247 3.286 3.118 3.447 35,667,637 3.2970 2.55%
2013-07-31 0 22 9.260 9.200 9.270 122,583,088 3.176 3.156 3.180 2.998 3.238 39,309,377 3.1184 6.44%
2013-06-28 0 19 8.700 8.680 8.740 122,181,290 2.984 2.977 2.998 2.902 3.499 38,494,572 3.1740 -11.13%
2013-05-31 0 21 9.790 9.680 9.800 182,617,967 3.358 3.320 3.361 3.173 3.526 54,033,724 3.3797 2.19%
2013-04-30 0 20 9.580 9.550 9.580 181,085,770 3.286 3.276 3.286 2.782 3.320 59,894,161 3.0234 14.59%
2013-03-28 0 20 8.360 8.290 8.360 145,829,925 2.867 2.843 2.867 2.651 2.912 52,935,179 2.7549 5.69%
2013-02-28 0 17 7.910 7.890 7.980 78,084,074 2.713 2.706 2.737 2.377 2.737 30,659,615 2.5468 13.32%
2013-01-31 0 22 6.980 6.960 6.990 107,510,450 2.394 2.387 2.398 2.332 2.504 44,267,620 2.4286 0.29%
2012-12-31 0 19 6.960 6.940 6.970 121,351,687 2.387 2.380 2.391 2.123 2.425 54,510,145 2.2262 10.62%
2012-11-30 0 22 6.690 6.620 6.690 159,087,452 2.158 2.135 2.158 1.639 2.242 82,647,299 1.9249 30.41%
2012-10-31 0 20 5.130 5.120 5.150 26,419,159 1.655 1.652 1.661 1.616 1.706 16,036,293 1.6475 1.79%
2012-09-28 0 20 5.040 4.970 5.080 72,463,962 1.626 1.603 1.639 1.542 1.668 45,636,354 1.5879 2.23%
2012-08-31 0 23 4.930 4.910 4.940 44,538,151 1.590 1.584 1.594 1.581 1.742 27,246,924 1.6346 -3.84%
2012-07-31 0 21 5.420 5.420 5.480 61,532,671 1.654 1.654 1.672 1.413 1.694 39,869,060 1.5434 14.35%
2012-06-29 0 21 4.740 4.730 4.750 118,385,799 1.446 1.443 1.449 1.434 1.791 74,583,294 1.5873 -5.58%
2012-05-31 0 22 5.020 5.000 5.080 35,021,518 1.532 1.526 1.550 1.452 1.587 22,916,896 1.5282 -2.52%
2012-04-30 0 18 5.150 5.120 5.150 50,715,698 1.571 1.562 1.571 1.510 1.602 32,477,179 1.5616 -0.96%
2012-03-30 0 22 5.200 5.140 5.200 23,793,658 1.587 1.568 1.587 1.489 1.605 15,351,746 1.5499 2.97%
2012-02-29 0 21 5.050 5.050 5.080 28,014,562 1.541 1.541 1.550 1.422 1.617 18,735,761 1.4952 5.43%
2012-01-31 0 18 4.790 4.720 4.790 22,144,581 1.462 1.440 1.462 1.306 1.462 15,882,813 1.3942 8.62%
2011-12-30 0 20 4.410 4.400 4.480 41,966,483 1.346 1.343 1.367 1.276 1.462 31,025,298 1.3527 -1.53%
2011-11-30 0 22 4.880 4.800 4.880 37,079,137 1.367 1.344 1.367 1.190 1.372 28,379,177 1.3066 10.91%
2011-10-31 0 20 4.400 4.400 4.500 32,763,340 1.232 1.232 1.260 1.089 1.316 27,401,080 1.1957 9.73%
2011-09-30 0 20 4.010 4.010 4.020 59,033,887 1.123 1.123 1.126 1.022 1.325 49,004,904 1.2047 -14.50%
2011-08-31 0 23 4.690 4.670 4.690 90,658,416 1.313 1.308 1.313 1.224 1.465 68,297,008 1.3274 -10.05%
2011-07-29 0 20 5.420 5.420 5.430 46,404,061 1.460 1.460 1.463 1.379 1.468 32,545,404 1.4258 4.23%
2011-06-30 0 21 5.200 5.180 5.200 90,941,350 1.401 1.395 1.401 1.285 1.482 65,103,087 1.3969 2.36%
2011-05-31 0 20 5.080 5.070 5.080 75,153,962 1.368 1.366 1.368 1.272 1.395 56,188,022 1.3375 0.99%
2011-04-29 0 18 5.030 5.020 5.050 60,420,909 1.355 1.352 1.360 1.212 1.360 47,407,431 1.2745 11.78%
2011-03-31 0 23 4.500 4.500 4.540 60,140,464 1.212 1.212 1.223 1.123 1.253 50,726,605 1.1856 1.81%
2011-02-28 0 18 4.420 4.420 4.430 75,607,618 1.191 1.191 1.193 1.102 1.374 61,033,424 1.2388 -11.42%
2011-01-31 0 21 4.990 4.980 4.990 68,343,513 1.344 1.342 1.344 1.323 1.387 50,218,409 1.3609 -1.58%
2010-12-31 0 22 5.070 5.050 5.080 150,948,760 1.366 1.360 1.368 1.234 1.385 113,820,049 1.3262 8.83%
2010-11-30 0 22 4.790 4.790 4.800 201,264,426 1.255 1.255 1.258 1.066 1.263 173,602,836 1.1593 9.11%
2010-10-29 0 20 4.390 4.370 4.380 147,425,015 1.150 1.145 1.148 1.087 1.203 128,866,467 1.1440 2.33%
2010-09-30 0 21 4.290 4.280 4.290 116,632,541 1.124 1.121 1.124 1.019 1.161 104,252,682 1.1187 8.33%
2010-08-31 0 22 3.960 3.930 3.960 128,031,656 1.038 1.030 1.038 1.009 1.146 116,424,155 1.0997 -7.65%
2010-07-30 0 21 4.460 4.470 4.500 140,139,703 1.124 1.126 1.134 0.945 1.181 127,699,377 1.0974 14.36%
2010-06-30 0 21 3.900 3.870 3.980 113,697,916 0.982 0.975 1.003 0.849 1.088 117,848,434 0.9648 -5.80%
2010-05-31 0 20 4.140 4.130 4.160 155,242,915 1.043 1.040 1.048 1.005 1.265 137,632,289 1.1280 -10.00%
2010-04-30 0 19 4.600 4.590 4.640 110,176,748 1.159 1.156 1.169 1.151 1.252 92,048,433 1.1969 -6.31%
2010-03-31 0 23 4.910 4.900 4.920 134,790,772 1.237 1.234 1.239 1.197 1.330 106,896,072 1.2610 -4.84%
2010-02-26 0 18 5.160 5.050 5.130 151,842,556 1.300 1.272 1.292 1.159 1.353 117,404,657 1.2933 -2.33%
2010-01-29 0 20 5.510 5.500 5.520 201,690,718 1.331 1.328 1.333 1.256 1.425 151,612,951 1.3303 6.17%
2009-12-31 0 22 5.190 5.190 5.200 290,898,070 1.254 1.254 1.256 0.893 1.268 262,501,751 1.1082 35.70%
2009-11-30 0 21 3.930 3.920 3.950 81,065,578 0.924 0.921 0.928 0.860 0.959 90,340,531 0.8973 2.34%
2009-10-30 0 20 3.840 3.810 3.870 89,380,032 0.903 0.896 0.910 0.625 0.914 115,160,979 0.7761 42.22%
2009-09-30 0 22 2.700 2.690 2.730 63,909,307 0.635 0.632 0.642 0.571 0.661 104,228,513 0.6132 9.31%
2009-08-31 0 21 2.470 2.470 2.490 58,616,900 0.581 0.581 0.585 0.550 0.644 97,227,884 0.6029 -6.99%
2009-07-31 0 22 2.780 2.780 2.790 99,238,712 0.624 0.624 0.626 0.454 0.629 185,295,393 0.5356 29.30%
2009-06-30 0 22 2.150 2.090 2.150 98,767,603 0.483 0.469 0.483 0.337 0.494 243,263,808 0.4060 25.73%
2009-05-29 0 19 1.710 1.670 1.710 113,855,900 0.384 0.375 0.384 0.182 0.411 360,921,989 0.3155 111.11%
2009-04-30 0 20 0.810 0.800 0.820 19,063,854 0.182 0.180 0.184 0.157 0.198 106,166,772 0.1796 12.50%
2009-03-31 0 22 0.720 0.750 0.760 14,474,830 0.162 0.168 0.171 0.132 0.171 98,040,126 0.1476 5.88%
2009-02-27 0 20 0.680 0.680 0.690 6,028,970 0.153 0.153 0.155 0.153 0.162 38,493,654 0.1566 -1.45%
2009-01-30 0 18 0.690 0.690 0.720 7,750,000 0.155 0.155 0.162 0.146 0.177 48,674,898 0.1592 1.47%
2008-12-31 0 21 0.680 0.670 0.680 10,484,940 0.153 0.150 0.153 0.136 0.166 70,212,205 0.1493 16.32%
2008-11-28 0 20 0.610 0.600 0.610 4,448,520 0.131 0.129 0.131 0.118 0.157 32,159,858 0.1383 19.61%
2008-10-31 0 21 0.510 0.510 0.560 10,720,580 0.110 0.110 0.120 0.095 0.181 76,695,685 0.1398 -37.80%
2008-09-30 0 21 0.820 0.800 0.820 8,159,340 0.176 0.172 0.176 0.161 0.247 43,685,357 0.1868 -27.43%
2008-08-29 0 19 1.130 1.100 1.130 7,002,240 0.243 0.237 0.243 0.228 0.277 27,671,760 0.2530 -12.07%
2008-07-31 0 22 1.370 1.350 1.360 25,354,980 0.277 0.272 0.274 0.254 0.289 96,062,294 0.2639 -3.52%
2008-06-30 0 20 1.420 1.410 1.420 5,733,370 0.287 0.285 0.287 0.277 0.329 18,713,048 0.3064 -13.41%
2008-05-30 0 20 1.640 1.590 1.640 10,330,090 0.331 0.321 0.331 0.313 0.341 31,659,088 0.3263 0.00%
2008-04-30 0 21 1.640 1.630 1.640 9,447,170 0.331 0.329 0.331 0.307 0.343 29,132,306 0.3243 5.81%
2008-03-31 0 19 1.550 1.510 1.550 32,811,855 0.313 0.305 0.313 0.285 0.361 102,463,474 0.3202 -12.43%
2008-02-29 0 19 1.770 1.760 1.770 35,215,929 0.357 0.355 0.357 0.353 0.375 97,435,654 0.3614 -2.21%
2008-01-31 0 22 1.810 1.820 1.840 80,158,395 0.365 0.367 0.371 0.361 0.450 208,138,686 0.3851 -14.22%
2007-12-31 0 19 2.110 2.110 2.120 93,370,080 0.426 0.426 0.428 0.401 0.532 203,750,181 0.4583 -9.25%
2007-11-30 0 22 2.400 2.400 2.420 37,133,013 0.469 0.469 0.473 0.467 0.645 68,188,903 0.5446 -23.08%
2007-10-31 0 21 3.120 3.100 3.120 139,765,055 0.610 0.606 0.610 0.569 0.782 199,932,309 0.6991 -22.96%
2007-09-28 0 19 4.050 4.000 4.050 53,815,208 0.792 0.782 0.792 0.733 0.899 66,719,546 0.8066 -8.16%
2007-08-31 0 23 4.410 4.400 4.420 191,902,440 0.862 0.860 0.864 0.806 0.939 217,618,392 0.8818 -7.16%
2007-07-31 0 21 4.750 4.740 4.750 524,792,963 0.929 0.927 0.929 0.909 1.066 543,818,144 0.9650 -2.06%
2007-06-29 0 20 4.850 4.830 4.850 402,900,921 0.948 0.944 0.948 0.899 1.050 414,870,908 0.9711 4.08%
2007-05-31 0 9 4.660 4.650 4.660 1,492,788,479 0.911 0.909 0.911 0.892 1.054 1,473,824,923 1.0129

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top