XINHUA WINSHARE PUBLISHING AND MEDIA CO., LTD.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00811  2007-05-30    
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 10.34 10.27 10.34 158,219,010 10.34 10.27 10.34 10.19 10.69 15,211,284 10.401 -1.15%
2025-11-28 0 20 10.46 10.46 10.47 211,519,318 10.46 10.46 10.47 10.14 10.90 20,152,945 10.496 0.38%
2025-10-31 0 20 10.42 10.42 10.43 252,555,087 10.42 10.42 10.43 10.08 10.74 24,283,563 10.400 -0.97%
2025-09-30 0 22 10.73 10.71 10.73 496,998,845 10.52 10.50 10.52 10.21 11.70 45,726,825 10.869 -9.83%
2025-08-29 0 21 11.90 11.88 11.90 249,584,861 11.67 11.65 11.67 11.25 12.16 21,276,586 11.730 1.19%
2025-07-31 0 22 11.76 11.76 11.78 242,259,002 11.53 11.53 11.55 10.89 11.96 21,327,164 11.359 3.34%
2025-06-30 0 21 11.38 11.36 11.40 161,644,999 11.16 11.14 11.18 10.59 11.26 14,730,934 10.973 1.97%
2025-05-30 0 20 11.16 11.14 11.16 130,513,518 10.94 10.92 10.94 9.977 11.02 12,550,665 10.399 3.63%
2025-04-30 0 19 11.22 11.12 11.22 270,940,773 10.56 10.47 10.56 9.469 10.62 26,771,638 10.120 4.28%
2025-03-31 0 21 10.76 10.76 10.82 290,130,800 10.13 10.13 10.18 9.431 10.75 29,207,191 9.9335 4.87%
2025-02-28 0 20 10.26 10.26 10.28 247,738,601 9.657 9.657 9.676 9.563 10.35 25,066,219 9.8834 -5.35%
2025-01-28 0 19 10.84 10.82 10.84 248,824,105 10.20 10.18 10.20 9.619 11.07 24,302,099 10.239 -8.14%
2024-12-31 0 20 11.80 11.78 11.80 339,762,570 11.11 11.09 11.11 9.054 11.14 33,649,863 10.097 21.65%
2024-11-29 0 21 9.700 9.690 9.700 329,971,689 9.130 9.120 9.130 8.565 9.384 37,040,375 8.9084 3.19%
2024-10-31 0 21 9.400 9.400 9.430 343,563,516 8.847 8.847 8.876 8.810 10.14 36,032,718 9.5348 -5.02%
2024-09-30 0 19 10.10 10.04 10.10 181,617,718 9.315 9.259 9.315 7.996 9.499 20,814,781 8.7254 5.65%
2024-08-30 0 22 9.560 9.560 9.580 193,453,162 8.817 8.817 8.835 8.374 9.370 21,666,272 8.9288 1.70%
2024-07-31 0 22 9.400 9.400 9.410 214,264,560 8.669 8.669 8.678 8.199 9.296 24,700,224 8.6746 -3.29%
2024-06-28 0 19 9.720 9.720 9.770 260,482,601 8.964 8.964 9.010 8.392 9.370 29,181,318 8.9263 3.29%
2024-05-31 0 21 9.410 9.410 9.450 373,942,240 8.678 8.678 8.715 6.926 8.743 47,281,190 7.9089 16.84%
2024-04-30 0 20 8.450 8.420 8.450 177,049,793 7.427 7.401 7.427 6.891 7.559 24,452,699 7.2405 3.17%
2024-03-28 0 20 8.190 8.190 8.220 180,630,095 7.199 7.199 7.225 6.329 7.418 25,658,441 7.0398 14.87%
2024-02-29 0 19 7.130 7.130 7.210 92,038,347 6.267 6.267 6.337 5.608 6.566 14,910,929 6.1725 7.54%
2024-01-31 0 22 6.630 6.570 6.630 64,948,894 5.828 5.775 5.828 5.485 6.170 11,065,042 5.8697 -4.60%
2023-12-29 0 19 6.950 6.950 6.970 85,728,186 6.109 6.109 6.126 5.680 6.162 14,478,432 5.9211 5.34%
2023-11-30 0 22 6.790 6.790 6.820 63,779,387 5.799 5.799 5.825 5.551 6.021 11,009,793 5.7930 3.35%
2023-10-31 0 20 6.570 6.570 6.620 62,912,395 5.611 5.611 5.654 4.954 5.893 11,960,350 5.2601 6.48%
2023-09-29 0 19 6.170 6.150 6.170 57,534,485 5.270 5.253 5.270 4.979 5.312 11,164,258 5.1535 5.29%
2023-08-31 0 23 5.860 5.860 5.900 91,039,923 5.005 5.005 5.039 4.689 5.184 18,576,352 4.9009 -0.68%
2023-07-31 0 20 5.900 5.900 5.950 66,482,942 5.039 5.039 5.082 4.740 5.193 13,256,172 5.0152 2.97%
2023-06-30 0 21 5.730 5.730 5.770 107,416,778 4.894 4.894 4.928 4.791 5.355 21,182,058 5.0711 -1.21%
2023-05-31 0 21 5.800 5.800 5.840 368,506,895 4.954 4.954 4.988 4.937 6.064 65,779,732 5.6021 -13.25%
2023-04-28 0 17 7.090 7.080 7.090 361,519,767 5.710 5.702 5.710 4.961 6.048 65,107,184 5.5527 14.91%
2023-03-31 0 23 6.170 6.140 6.170 54,700,299 4.969 4.945 4.969 4.647 5.066 11,179,473 4.8929 3.70%
2023-02-28 0 20 5.950 5.900 5.950 42,180,050 4.792 4.752 4.792 4.510 4.864 8,993,360 4.6901 4.20%
2023-01-31 0 18 5.710 5.710 5.760 30,856,388 4.599 4.599 4.639 4.228 4.695 6,839,079 4.5118 8.35%
2022-12-30 0 20 5.270 5.260 5.270 32,794,423 4.244 4.236 4.244 4.075 4.397 7,730,979 4.2419 2.93%
2022-11-30 0 22 5.120 5.120 5.290 30,083,087 4.124 4.124 4.260 3.769 4.293 7,410,148 4.0597 8.02%
2022-10-31 0 20 4.740 4.690 4.740 24,443,860 3.817 3.777 3.817 3.777 4.172 6,116,429 3.9964 -5.01%
2022-09-30 0 21 4.990 4.990 5.000 28,250,714 4.019 4.019 4.027 3.995 4.510 6,621,390 4.2666 -9.76%
2022-08-31 0 23 5.530 5.520 5.530 30,736,430 4.454 4.446 4.454 4.124 4.550 7,115,186 4.3198 1.84%
2022-07-29 0 20 5.430 5.290 5.430 29,704,596 4.373 4.260 4.373 4.244 4.558 6,735,800 4.4100 -2.69%
2022-06-30 0 21 5.580 5.570 5.580 66,048,520 4.494 4.486 4.494 4.148 4.550 15,334,374 4.3072 3.72%
2022-05-31 0 20 5.380 5.380 5.390 47,560,109 4.333 4.333 4.341 4.023 4.333 11,503,497 4.1344 2.55%
2022-04-29 0 18 5.630 5.630 5.700 42,970,363 4.225 4.225 4.278 4.068 4.548 9,884,206 4.3474 -1.05%
2022-03-31 0 23 5.690 5.690 5.710 85,956,695 4.270 4.270 4.285 3.640 4.428 21,020,711 4.0891 -2.40%
2022-02-28 0 17 5.830 5.830 5.880 33,354,755 4.375 4.375 4.413 4.300 4.646 7,380,147 4.5195 -0.85%
2022-01-31 0 21 5.880 5.880 5.940 72,879,717 4.413 4.413 4.458 4.375 4.803 15,953,170 4.5684 -0.51%
2021-12-31 0 22 5.910 5.910 5.960 130,244,586 4.435 4.435 4.473 4.248 4.676 29,380,238 4.4331 0.34%
2021-11-30 0 22 5.890 5.850 5.890 102,576,303 4.420 4.390 4.420 4.038 4.458 23,916,527 4.2889 3.33%
2021-10-29 0 18 5.700 5.680 5.700 72,451,044 4.278 4.263 4.278 4.075 4.353 17,125,102 4.2307 -3.06%
2021-09-30 0 21 5.880 5.860 5.880 139,957,845 4.413 4.398 4.413 3.910 4.413 33,254,282 4.2087 7.89%
2021-08-31 0 22 5.450 5.420 5.480 84,562,959 4.090 4.068 4.113 3.677 4.113 22,102,515 3.8259 8.35%
2021-07-30 0 21 5.030 4.990 5.030 101,058,015 3.775 3.745 3.775 3.722 4.188 25,372,748 3.9829 -9.53%
2021-06-30 0 21 5.560 5.510 5.560 97,280,215 4.173 4.135 4.173 3.985 4.285 23,348,311 4.1665 -0.54%
2021-05-31 0 20 5.590 5.590 5.620 173,223,370 4.195 4.195 4.218 3.693 4.300 43,230,938 4.0069 8.44%
2021-04-30 0 19 5.510 5.460 5.510 130,191,473 3.869 3.834 3.869 3.637 3.939 34,182,274 3.8087 2.80%
2021-03-31 0 23 5.360 5.340 5.360 192,945,756 3.763 3.749 3.763 3.412 3.813 54,164,734 3.5622 6.56%
2021-02-26 0 18 5.030 5.030 5.040 80,040,844 3.532 3.532 3.539 3.349 3.574 23,072,364 3.4691 5.23%
2021-01-29 0 20 4.780 4.780 4.800 137,651,018 3.356 3.356 3.370 3.286 3.532 40,184,694 3.4255 0.00%
2020-12-31 0 22 4.780 4.780 4.800 101,236,898 3.356 3.356 3.370 3.314 3.560 29,600,095 3.4202 1.27%
2020-11-30 0 21 4.720 4.700 4.720 104,346,398 3.314 3.300 3.314 3.265 3.665 30,390,551 3.4335 0.21%
2020-10-30 0 18 4.710 4.710 4.730 56,657,289 3.307 3.307 3.321 3.244 3.490 16,773,340 3.3778 -3.68%
2020-09-30 0 22 4.890 4.890 4.910 61,045,982 3.433 3.433 3.447 3.342 3.623 17,259,726 3.5369 -3.74%
2020-08-31 0 21 5.080 5.080 5.130 45,980,389 3.567 3.567 3.602 3.567 3.770 12,546,402 3.6648 -0.97%
2020-07-31 0 22 5.130 5.130 5.170 164,050,694 3.602 3.602 3.630 3.588 3.890 43,656,247 3.7578 -2.29%
2020-06-30 0 21 5.250 5.210 5.250 76,861,063 3.686 3.658 3.686 3.454 3.728 21,246,439 3.6176 5.42%
2020-05-29 0 20 4.980 4.980 5.030 82,622,685 3.497 3.497 3.532 3.353 3.539 23,898,886 3.4572 -0.22%
2020-04-29 0 19 5.320 5.320 5.350 75,892,018 3.504 3.504 3.524 3.227 3.583 22,292,115 3.4044 6.61%
2020-03-31 0 22 4.990 4.990 5.010 134,228,411 3.287 3.287 3.300 2.977 3.675 40,428,221 3.3202 -6.90%
2020-02-28 0 20 5.360 5.330 5.360 62,022,120 3.530 3.511 3.530 3.445 3.715 17,197,091 3.6065 -0.19%
2020-01-31 0 20 5.370 5.350 5.370 74,033,698 3.537 3.524 3.537 3.491 3.978 19,247,768 3.8464 -8.36%
2019-12-31 0 20 5.860 5.850 5.860 68,699,054 3.860 3.853 3.860 3.629 3.866 18,281,027 3.7579 4.46%
2019-11-29 0 21 5.610 5.610 5.620 76,784,716 3.695 3.695 3.702 3.636 3.840 20,617,398 3.7243 0.72%
2019-10-31 0 21 5.570 5.560 5.580 71,320,031 3.669 3.662 3.675 3.570 3.801 19,314,334 3.6926 0.18%
2019-09-30 0 21 5.560 5.550 5.560 106,258,992 3.662 3.656 3.662 3.563 3.853 28,835,665 3.6850 1.46%
2019-08-30 0 22 5.480 5.460 5.480 59,865,025 3.610 3.596 3.610 3.234 3.682 17,358,844 3.4487 0.00%
2019-07-31 0 22 5.480 5.450 5.480 60,279,016 3.610 3.590 3.610 3.557 3.794 16,605,428 3.6301 -0.90%
2019-06-28 0 19 5.530 5.500 5.530 37,369,376 3.642 3.623 3.642 3.471 3.669 10,502,051 3.5583 3.17%
2019-05-31 0 21 5.360 5.360 5.390 84,694,953 3.530 3.530 3.550 3.425 3.741 23,816,174 3.5562 -5.15%
2019-04-30 0 19 6.020 6.000 6.020 107,504,890 3.722 3.710 3.722 3.673 3.908 28,266,744 3.8032 -1.47%
2019-03-29 0 21 6.110 6.100 6.110 190,819,156 3.778 3.772 3.778 3.543 3.840 51,190,472 3.7276 5.34%
2019-02-28 0 17 5.800 5.770 5.800 83,735,602 3.586 3.568 3.586 3.401 3.735 23,333,969 3.5886 2.65%
2019-01-31 0 22 5.650 5.600 5.660 125,052,350 3.493 3.463 3.500 2.974 3.512 38,578,750 3.2415 14.37%
2018-12-31 0 19 4.940 4.930 4.940 93,299,134 3.054 3.048 3.054 3.030 3.425 28,922,753 3.2258 -5.73%
2018-11-30 0 22 5.240 5.200 5.240 73,830,428 3.240 3.215 3.240 3.042 3.289 23,313,618 3.1668 6.72%
2018-10-31 0 21 4.910 4.910 4.930 98,309,871 3.036 3.036 3.048 2.912 3.302 32,416,144 3.0327 -7.71%
2018-09-28 0 19 5.320 5.280 5.320 37,237,939 3.289 3.265 3.289 3.166 3.308 11,530,663 3.2295 1.72%
2018-08-31 0 23 5.230 5.190 5.230 56,640,527 3.234 3.209 3.234 3.092 3.289 17,839,141 3.1751 -0.95%
2018-07-31 0 21 5.280 5.250 5.280 84,932,469 3.265 3.246 3.265 3.166 3.395 26,079,111 3.2567 -3.30%
2018-06-29 0 20 5.460 5.450 5.460 129,554,192 3.376 3.370 3.376 3.320 3.642 37,103,683 3.4917 -4.70%
2018-05-31 0 21 6.100 6.080 6.100 161,040,734 3.542 3.531 3.542 3.386 3.589 46,044,023 3.4975 -0.81%
2018-04-30 0 19 6.150 6.090 6.150 69,547,452 3.571 3.537 3.571 3.496 3.664 19,438,883 3.5777 -1.91%
2018-03-29 0 21 6.270 6.260 6.270 115,682,481 3.641 3.635 3.641 3.473 3.705 32,345,426 3.5765 3.98%
2018-02-28 0 18 6.030 6.020 6.030 136,331,064 3.502 3.496 3.502 3.374 3.705 38,757,002 3.5176 -5.19%
2018-01-31 0 22 6.360 6.340 6.360 249,448,659 3.693 3.682 3.693 3.542 3.821 68,007,915 3.6679 2.42%
2017-12-29 0 19 6.210 6.210 6.220 171,541,107 3.606 3.606 3.612 3.508 3.670 47,996,813 3.5740 0.00%
2017-11-30 0 22 6.210 6.210 6.230 156,817,919 3.606 3.606 3.618 3.577 3.984 41,587,888 3.7708 -8.27%
2017-10-31 0 20 6.770 6.750 6.770 281,961,599 3.932 3.920 3.932 3.670 4.053 72,109,538 3.9102 5.78%
2017-09-29 0 21 6.400 6.320 6.400 131,038,997 3.717 3.670 3.717 3.635 3.752 35,371,280 3.7047 -0.31%
2017-08-31 0 22 6.420 6.390 6.420 183,905,926 3.728 3.711 3.728 3.612 3.781 49,709,415 3.6996 -1.23%
2017-07-31 0 21 6.500 6.490 6.500 132,588,241 3.775 3.769 3.775 3.728 3.839 35,225,980 3.7639 -0.76%
2017-06-30 0 22 6.550 6.520 6.550 108,813,388 3.804 3.786 3.804 3.781 3.903 28,489,926 3.8194 0.61%
2017-05-31 0 20 6.510 6.510 6.630 182,163,401 3.781 3.781 3.850 3.689 3.891 48,111,204 3.7863 -0.94%
2017-04-28 0 17 6.910 6.910 6.920 118,022,029 3.816 3.816 3.822 3.761 3.965 30,647,921 3.8509 -2.26%
2017-03-31 0 23 7.070 7.070 7.190 285,178,951 3.905 3.905 3.971 3.883 4.109 71,595,398 3.9832 -0.14%
2017-02-28 0 20 7.080 7.070 7.080 213,630,457 3.910 3.905 3.910 3.800 3.993 54,747,001 3.9021 1.72%
2017-01-27 0 19 6.960 6.960 6.980 149,937,464 3.844 3.844 3.855 3.706 3.999 39,300,462 3.8152 -3.73%
2016-12-30 0 20 7.230 7.170 7.230 216,751,918 3.993 3.960 3.993 3.783 4.187 54,245,637 3.9957 -4.03%
2016-11-30 0 22 7.890 7.850 7.890 284,561,023 4.161 4.139 4.161 4.066 4.245 68,184,583 4.1734 -0.50%
2016-10-31 0 19 7.930 7.910 7.940 222,141,907 4.182 4.171 4.187 4.092 4.287 53,226,257 4.1735 0.00%
2016-09-30 0 21 7.930 7.850 7.930 353,048,858 4.182 4.139 4.182 4.118 4.661 80,985,625 4.3594 0.38%
2016-08-31 0 22 7.900 7.900 7.910 480,888,003 4.166 4.166 4.171 4.092 4.704 107,971,639 4.4538 -4.24%
2016-07-29 0 20 8.250 8.250 8.260 400,779,582 4.350 4.350 4.356 4.150 4.746 89,944,205 4.4559 -0.96%
2016-06-30 0 21 8.330 8.290 8.330 302,158,493 4.393 4.371 4.393 3.928 4.429 72,010,627 4.1960 10.92%
2016-05-31 0 21 7.510 7.500 7.550 300,276,394 3.960 3.955 3.981 3.517 4.129 78,336,891 3.8331 3.59%
2016-04-29 0 20 7.250 7.220 7.250 210,950,996 3.823 3.807 3.823 3.438 4.039 56,039,874 3.7643 8.05%
2016-03-31 0 21 6.710 6.690 6.710 142,539,515 3.538 3.528 3.538 3.211 3.633 41,362,619 3.4461 8.93%
2016-02-29 0 18 6.160 6.140 6.180 136,387,985 3.248 3.238 3.259 2.974 3.454 41,750,060 3.2668 -0.65%
2016-01-29 0 20 6.200 6.170 6.200 305,705,273 3.269 3.254 3.269 3.048 4.324 83,907,101 3.6434 -12.43%
2015-12-31 0 22 7.080 7.080 7.130 109,012,867 3.733 3.733 3.760 3.586 3.870 28,842,867 3.7795 -1.26%
2015-11-30 0 21 7.170 7.150 7.170 254,509,475 3.781 3.770 3.781 3.364 4.055 67,836,667 3.7518 9.13%
2015-10-30 0 20 6.570 6.560 6.570 157,986,273 3.464 3.459 3.464 3.138 3.575 46,455,332 3.4008 7.70%
2015-09-30 0 20 6.100 5.980 5.990 161,622,943 3.217 3.153 3.159 2.874 3.343 51,026,961 3.1674 8.93%
2015-08-31 0 21 5.600 5.600 5.640 216,951,838 2.953 2.953 2.974 2.858 3.812 66,076,256 3.2834 -18.84%
2015-07-31 0 22 6.900 6.900 6.940 603,835,481 3.638 3.638 3.660 2.637 4.904 171,912,390 3.5125 -25.81%
2015-06-30 0 22 9.300 9.220 9.320 364,813,450 4.904 4.862 4.915 4.619 5.684 68,969,495 5.2895 -8.10%
2015-05-29 0 19 10.12 10.10 10.12 372,247,358 5.336 5.326 5.336 4.552 5.695 71,710,899 5.1909 7.95%
2015-04-30 0 19 9.720 9.690 9.810 464,507,494 4.944 4.928 4.989 3.799 5.086 101,369,923 4.5823 28.57%
2015-03-31 0 22 7.560 7.550 7.600 228,168,381 3.845 3.840 3.865 3.433 3.891 62,416,145 3.6556 10.04%
2015-02-27 0 18 6.870 6.880 6.890 128,805,670 3.494 3.499 3.504 3.164 3.586 37,888,662 3.3996 -2.28%
2015-01-30 0 21 7.030 7.010 7.050 164,445,940 3.575 3.565 3.586 3.082 3.626 49,136,523 3.3467 14.12%
2014-12-31 0 21 6.160 6.150 6.180 144,141,492 3.133 3.128 3.143 2.991 3.260 45,975,456 3.1352 -1.28%
2014-11-28 0 20 6.240 6.230 6.240 240,729,502 3.174 3.169 3.174 3.108 3.728 70,552,909 3.4120 -13.81%
2014-10-31 0 21 7.240 7.240 7.290 348,891,412 3.682 3.682 3.708 3.387 3.906 94,651,745 3.6861 5.69%
2014-09-30 0 21 6.850 6.840 6.880 236,836,615 3.484 3.479 3.499 3.387 3.804 65,671,997 3.6064 1.78%
2014-08-29 0 21 6.730 6.710 6.750 295,867,381 3.423 3.413 3.433 3.072 3.596 89,043,243 3.3227 2.44%
2014-07-31 0 22 6.570 6.560 6.580 289,281,703 3.342 3.336 3.347 2.502 3.392 97,971,395 2.9527 31.66%
2014-06-30 0 20 4.990 4.970 5.000 128,308,776 2.538 2.528 2.543 2.426 2.670 51,009,165 2.5154 0.00%
2014-05-30 0 20 4.990 4.960 4.990 204,454,353 2.538 2.523 2.538 2.282 2.631 83,357,348 2.4527 9.61%
2014-04-30 0 20 4.910 4.910 4.930 328,011,534 2.315 2.315 2.325 2.066 2.452 145,675,439 2.2517 11.09%
2014-03-31 0 21 4.420 4.410 4.430 197,983,826 2.084 2.080 2.089 1.957 2.155 96,924,368 2.0427 0.23%
2014-02-28 0 19 4.410 4.380 4.410 63,695,507 2.080 2.066 2.080 1.985 2.099 31,051,439 2.0513 0.46%
2014-01-30 0 21 4.390 4.370 4.390 145,014,902 2.070 2.061 2.070 1.886 2.117 72,378,042 2.0036 2.81%
2013-12-31 0 20 4.270 4.260 4.270 92,612,566 2.014 2.009 2.014 1.985 2.132 44,566,257 2.0781 -3.83%
2013-11-29 0 21 4.440 4.400 4.440 117,936,472 2.094 2.075 2.094 2.051 2.179 56,097,202 2.1024 -2.42%
2013-10-31 0 21 4.550 4.540 4.560 174,081,339 2.146 2.141 2.150 1.995 2.245 82,641,179 2.1065 6.56%
2013-09-30 0 20 4.270 4.250 4.270 136,582,251 2.014 2.004 2.014 1.820 2.042 70,455,040 1.9386 9.77%
2013-08-30 0 21 3.890 3.890 3.910 61,732,166 1.834 1.834 1.844 1.797 1.867 33,699,871 1.8318 1.04%
2013-07-31 0 22 3.850 3.830 3.880 54,852,212 1.816 1.806 1.830 1.735 1.858 30,631,982 1.7907 4.34%
2013-06-28 0 19 3.690 3.690 3.730 72,278,962 1.740 1.740 1.759 1.655 1.863 40,698,488 1.7760 -6.58%
2013-05-31 0 21 3.950 3.920 3.950 172,693,611 1.863 1.849 1.863 1.844 1.948 91,161,625 1.8944 -1.78%
2013-04-30 0 20 4.390 4.390 4.400 116,230,631 1.897 1.897 1.901 1.776 1.922 62,701,673 1.8537 2.33%
2013-03-28 0 20 4.290 4.290 4.300 306,169,503 1.853 1.853 1.858 1.827 2.030 160,552,866 1.9070 -1.38%
2013-02-28 0 17 4.350 4.360 4.370 82,813,121 1.879 1.884 1.888 1.776 1.970 44,011,445 1.8816 -1.81%
2013-01-31 0 22 4.430 4.420 4.430 225,204,300 1.914 1.910 1.914 1.767 2.030 118,229,156 1.9048 7.52%
2012-12-31 0 19 4.120 4.100 4.120 112,139,703 1.780 1.771 1.780 1.646 1.832 65,682,827 1.7073 3.26%
2012-11-30 0 22 3.990 3.950 3.990 115,104,177 1.724 1.706 1.724 1.659 1.810 66,993,607 1.7181 -4.09%
2012-10-31 0 20 4.160 4.150 4.160 128,286,843 1.797 1.793 1.797 1.646 1.849 73,367,638 1.7485 8.33%
2012-09-28 0 20 3.840 3.820 3.840 31,367,522 1.659 1.650 1.659 1.551 1.659 19,343,745 1.6216 4.92%
2012-08-31 0 23 3.660 3.640 3.660 43,865,244 1.581 1.573 1.581 1.456 1.672 27,633,750 1.5874 7.33%
2012-07-31 0 21 3.410 3.400 3.420 20,237,558 1.473 1.469 1.478 1.426 1.508 13,871,280 1.4590 2.40%
2012-06-29 0 21 3.330 3.300 3.320 29,874,404 1.439 1.426 1.434 1.395 1.478 20,934,028 1.4271 0.00%
2012-05-31 0 22 3.330 3.290 3.340 96,050,385 1.439 1.421 1.443 1.400 1.617 63,244,857 1.5187 -8.60%
2012-04-30 0 18 4.030 4.030 4.040 104,829,748 1.574 1.574 1.578 1.543 1.656 65,211,194 1.6075 -1.71%
2012-03-30 0 22 4.100 4.090 4.130 214,268,343 1.601 1.597 1.613 1.492 1.679 133,572,217 1.6041 7.33%
2012-02-29 0 21 3.820 3.810 3.820 50,685,830 1.492 1.488 1.492 1.355 1.504 34,901,589 1.4522 9.46%
2012-01-31 0 18 3.490 3.490 3.500 33,121,706 1.363 1.363 1.367 1.203 1.386 25,925,099 1.2776 10.79%
2011-12-30 0 20 3.150 3.150 3.180 26,668,218 1.230 1.230 1.242 1.203 1.328 21,263,925 1.2542 -3.96%
2011-11-30 0 22 3.280 3.270 3.310 46,644,340 1.281 1.277 1.293 1.277 1.406 34,706,485 1.3440 -4.93%
2011-10-31 0 20 3.450 3.440 3.500 66,018,499 1.347 1.344 1.367 1.113 1.398 52,738,567 1.2518 10.22%
2011-09-30 0 20 3.130 3.080 3.130 52,054,122 1.222 1.203 1.222 1.172 1.437 40,273,692 1.2925 -12.57%
2011-08-31 0 23 3.580 3.570 3.580 57,897,598 1.398 1.394 1.398 1.359 1.636 39,683,429 1.4590 -13.94%
2011-07-29 0 20 4.160 4.140 4.170 25,432,610 1.625 1.617 1.629 1.593 1.691 15,605,756 1.6297 -1.42%
2011-06-30 0 21 4.220 4.260 4.300 55,311,221 1.648 1.664 1.679 1.621 1.730 33,220,518 1.6650 -0.94%
2011-05-31 0 20 4.260 4.240 4.280 54,756,964 1.664 1.656 1.672 1.597 1.699 33,632,663 1.6281 -0.47%
2011-04-29 0 18 4.280 4.260 4.280 131,287,618 1.672 1.664 1.672 1.632 1.769 76,878,259 1.7077 0.88%
2011-03-31 0 23 4.590 4.570 4.590 75,569,453 1.657 1.650 1.657 1.451 1.675 48,223,691 1.5671 6.74%
2011-02-28 0 18 4.300 4.280 4.300 56,762,027 1.552 1.545 1.552 1.534 1.715 34,986,660 1.6224 -7.13%
2011-01-31 0 21 4.630 4.590 4.630 71,570,500 1.671 1.657 1.671 1.603 1.726 43,608,673 1.6412 2.21%
2010-12-31 0 22 4.530 4.500 4.530 69,921,465 1.635 1.625 1.635 1.541 1.668 43,616,983 1.6031 3.90%
2010-11-30 0 22 4.360 4.370 4.400 117,908,404 1.574 1.578 1.588 1.552 1.744 71,797,942 1.6422 -5.42%
2010-10-29 0 20 4.610 4.610 4.620 157,996,197 1.664 1.664 1.668 1.491 1.773 97,321,605 1.6234 10.82%
2010-09-30 0 21 4.160 4.140 4.150 105,240,863 1.502 1.495 1.498 1.419 1.549 70,517,908 1.4924 4.00%
2010-08-31 0 22 4.000 3.960 4.010 95,421,274 1.444 1.430 1.448 1.419 1.574 63,857,280 1.4943 -1.96%
2010-07-30 0 21 4.080 4.080 4.100 97,540,394 1.473 1.473 1.480 1.383 1.520 67,098,299 1.4537 -1.92%
2010-06-30 0 21 4.160 4.170 4.180 123,246,256 1.502 1.505 1.509 1.285 1.581 82,854,539 1.4875 10.05%
2010-05-31 0 20 3.780 3.750 3.780 248,258,978 1.365 1.354 1.365 1.264 1.702 165,462,024 1.5004 -14.97%
2010-04-30 0 19 4.770 4.760 4.770 340,825,684 1.605 1.602 1.605 1.262 1.682 233,855,530 1.4574 27.54%
2010-03-31 0 23 3.740 3.730 3.740 119,080,599 1.258 1.255 1.258 1.093 1.289 98,270,652 1.2118 14.02%
2010-02-26 0 18 3.280 3.280 3.290 54,562,804 1.104 1.104 1.107 1.063 1.144 49,577,081 1.1006 1.55%
2010-01-29 0 20 3.230 3.220 3.230 233,381,090 1.087 1.083 1.087 1.043 1.242 205,746,144 1.1343 2.22%
2009-12-31 0 22 3.160 3.160 3.180 124,098,517 1.063 1.063 1.070 0.966 1.127 117,362,446 1.0574 -1.56%
2009-11-30 0 21 3.210 3.200 3.220 185,845,391 1.080 1.077 1.083 1.036 1.171 168,680,220 1.1018 0.00%
2009-10-30 0 20 3.210 3.210 3.220 178,835,496 1.080 1.080 1.083 0.932 1.117 171,817,551 1.0408 13.03%
2009-09-30 0 22 2.840 2.830 2.840 167,387,555 0.956 0.952 0.956 0.925 1.046 171,469,768 0.9762 2.53%
2009-08-31 0 21 2.770 2.750 2.770 133,558,918 0.932 0.925 0.932 0.908 1.036 136,478,315 0.9786 -7.36%
2009-07-31 0 22 2.990 2.980 3.000 198,159,530 1.006 1.003 1.009 0.878 1.053 203,760,728 0.9725 6.41%
2009-06-30 0 22 2.810 2.780 2.820 291,920,550 0.945 0.935 0.949 0.892 1.060 301,931,812 0.9668 4.85%
2009-05-29 0 19 2.680 2.680 2.700 302,806,209 0.902 0.902 0.908 0.803 0.959 339,696,061 0.8914 11.40%
2009-04-30 0 20 2.610 2.590 2.610 287,402,760 0.809 0.803 0.809 0.707 0.899 352,501,604 0.8153 15.49%
2009-03-31 0 22 2.260 2.260 2.270 106,405,370 0.701 0.701 0.704 0.555 0.720 163,863,501 0.6494 18.32%
2009-02-27 0 20 1.910 1.910 1.920 81,743,730 0.592 0.592 0.595 0.583 0.679 131,464,830 0.6218 2.14%
2009-01-30 0 18 1.870 1.870 1.880 96,776,100 0.580 0.580 0.583 0.515 0.639 166,913,774 0.5798 8.09%
2008-12-31 0 21 1.730 1.710 1.730 171,491,962 0.537 0.530 0.537 0.434 0.574 332,131,197 0.5163 15.33%
2008-11-28 0 20 1.500 1.500 1.510 98,123,210 0.465 0.465 0.468 0.397 0.509 218,632,991 0.4488 18.11%
2008-10-31 0 21 1.270 1.260 1.270 97,559,600 0.394 0.391 0.394 0.304 0.568 243,663,930 0.4004 -28.25%
2008-09-30 0 21 1.770 1.760 1.770 74,598,100 0.549 0.546 0.549 0.496 0.806 120,514,802 0.6190 -29.76%
2008-08-29 0 19 2.520 2.500 2.520 65,433,680 0.782 0.775 0.782 0.651 0.791 91,656,511 0.7139 7.23%
2008-07-31 0 22 2.350 2.300 2.350 160,494,220 0.729 0.713 0.729 0.689 0.825 215,650,430 0.7442 -4.08%
2008-06-30 0 20 2.450 2.420 2.450 121,970,540 0.760 0.751 0.760 0.685 0.958 145,508,016 0.8382 -19.67%
2008-05-30 0 20 3.050 3.050 3.070 505,865,795 0.946 0.946 0.952 0.921 1.146 487,623,334 1.0374 -6.15%
2008-04-30 0 21 3.570 3.570 3.580 578,224,902 1.008 1.008 1.011 0.762 1.073 606,987,773 0.9526 23.96%
2008-03-31 0 19 2.880 2.870 2.930 78,560,940 0.813 0.810 0.827 0.610 0.934 97,586,812 0.8050 -12.20%
2008-02-29 0 19 3.280 3.260 3.280 78,300,362 0.926 0.920 0.926 0.844 1.062 83,196,481 0.9411 -2.38%
2008-01-31 0 22 3.360 3.320 3.350 144,270,480 0.949 0.937 0.946 0.918 1.510 122,621,968 1.1765 -35.14%
2007-12-31 0 19 5.180 5.150 5.160 160,609,250 1.462 1.454 1.457 1.341 1.561 110,571,939 1.4525 -6.33%
2007-11-30 0 22 5.530 5.500 5.510 198,786,140 1.561 1.553 1.556 1.485 1.971 117,142,428 1.6970 -18.44%
2007-10-31 1 21 6.780 6.780 6.800 484,411,156 1.914 1.914 1.920 1.796 2.259 248,242,629 1.9514 4.31%
2007-09-28 0 19 6.500 6.500 6.530 392,888,440 1.835 1.835 1.844 1.745 1.982 212,469,417 1.8492 -0.76%
2007-08-31 0 23 6.550 6.540 6.550 622,429,160 1.849 1.846 1.849 1.553 2.270 322,935,095 1.9274 -18.63%
2007-07-31 0 21 8.050 8.040 8.060 1,459,086,119 2.273 2.270 2.276 1.635 2.456 705,163,166 2.0691 31.54%
2007-06-29 0 20 6.120 6.020 6.030 2,206,442,183 1.728 1.700 1.702 1.637 1.956 1,248,290,959 1.7676 7.18%
2007-05-31 0 2 5.710 5.740 5.750 1,182,598,550 1.612 1.621 1.623 1.431 1.635 762,254,621 1.5514

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top