China High Speed Transmission Equipment Group Co., Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00658  2007-07-04    
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 1.580 1.580 1.600 18,487,150 1.580 1.580 1.600 1.450 1.720 11,864,546 1.5582 0.00%
2025-11-28 0 20 1.580 1.580 1.600 57,616,107 1.580 1.580 1.600 1.530 1.830 34,122,000 1.6885 -11.24%
2025-10-31 0 20 1.780 1.760 1.780 89,383,041 1.780 1.760 1.780 1.620 2.040 48,817,500 1.8310 3.49%
2025-09-30 0 22 1.720 1.720 1.730 64,767,935 1.720 1.720 1.730 1.290 1.840 41,568,699 1.5581 31.30%
2025-08-29 0 21 1.310 1.310 1.320 48,888,020 1.310 1.310 1.320 1.230 1.400 37,262,000 1.3120 -5.76%
2025-07-31 0 22 1.390 1.390 1.400 24,918,280 1.390 1.390 1.400 1.190 1.440 19,410,000 1.2838 13.01%
2025-06-30 0 21 1.230 1.220 1.280 56,292,440 1.230 1.220 1.280 0.850 1.480 45,928,000 1.2257 39.77%
2025-05-30 0 20 0.880 0.850 0.880 3,891,658 0.880 0.850 0.880 0.810 0.890 4,632,200 0.8401 6.02%
2025-04-30 0 19 0.830 0.830 0.870 6,664,869 0.830 0.830 0.870 0.780 0.940 7,987,000 0.8345 -5.68%
2025-03-31 0 21 0.880 0.870 0.910 12,723,830 0.880 0.870 0.910 0.800 0.950 14,552,000 0.8744 -3.30%
2025-02-28 0 20 0.910 0.910 0.920 9,657,160 0.910 0.910 0.920 0.840 0.980 10,533,000 0.9168 7.06%
2025-01-28 0 19 0.850 0.850 0.890 3,536,367 0.850 0.850 0.890 0.720 0.900 4,315,000 0.8196 1.19%
2024-12-31 0 20 0.840 0.840 0.880 5,042,841 0.840 0.840 0.880 0.790 0.890 5,974,250 0.8441 3.70%
2024-11-29 0 21 0.810 0.810 0.830 19,240,166 0.810 0.810 0.830 0.800 1.130 19,112,000 1.0067 -26.36%
2024-10-31 0 21 1.100 1.090 1.100 37,285,482 1.100 1.090 1.100 1.000 1.520 31,414,000 1.1869 -4.35%
2024-09-30 0 19 1.150 1.150 1.170 16,719,247 1.150 1.150 1.170 0.930 1.170 16,464,034 1.0155 9.52%
2024-08-30 0 22 1.050 1.050 1.060 10,164,311 1.050 1.050 1.060 1.020 1.170 9,445,644 1.0761 1.94%
2024-07-31 0 22 1.030 1.030 1.040 13,856,855 1.030 1.030 1.040 0.990 1.150 12,731,715 1.0884 -7.21%
2024-06-28 0 19 1.110 1.110 1.120 19,399,547 1.110 1.110 1.120 1.000 1.180 17,593,000 1.1027 0.91%
2024-05-31 0 21 1.100 1.100 1.110 61,058,590 1.100 1.100 1.110 0.780 1.280 58,616,694 1.0417 39.24%
2024-04-30 0 20 0.790 0.780 0.790 24,738,093 0.790 0.780 0.790 0.660 0.900 31,903,268 0.7754 2.60%
2024-03-28 0 20 0.770 0.760 0.780 79,167,071 0.770 0.760 0.780 0.730 1.490 80,882,253 0.9788 -46.90%
2024-02-29 0 19 1.450 1.440 1.450 142,150,941 1.450 1.440 1.450 1.250 1.600 99,092,329 1.4345 7.41%
2024-01-31 0 22 1.350 1.330 1.350 160,629,294 1.350 1.330 1.350 1.320 1.630 112,692,979 1.4254 -17.18%
2023-12-29 0 19 1.630 1.620 1.630 141,917,888 1.630 1.620 1.630 1.480 1.750 88,377,517 1.6058 -6.86%
2023-11-30 0 22 1.750 1.750 1.760 182,065,057 1.750 1.750 1.760 1.720 2.010 96,438,911 1.8879 -4.37%
2023-10-31 0 20 1.830 1.820 1.830 203,197,185 1.830 1.820 1.830 1.680 2.230 110,002,929 1.8472 -18.67%
2023-09-29 0 19 2.250 2.240 2.250 249,365,414 2.250 2.240 2.250 2.090 2.580 107,256,411 2.3249 -11.76%
2023-08-31 0 23 2.550 2.540 2.550 123,724,724 2.550 2.540 2.550 2.160 2.670 50,590,113 2.4456 -3.77%
2023-07-31 0 20 2.650 2.640 2.650 55,446,613 2.650 2.640 2.650 2.360 2.680 22,082,620 2.5109 8.61%
2023-06-30 0 21 2.440 2.410 2.440 78,099,331 2.440 2.410 2.440 2.300 2.790 30,129,908 2.5921 -6.87%
2023-05-31 0 21 2.620 2.590 2.620 134,489,679 2.620 2.590 2.620 2.550 3.060 47,488,318 2.8321 -8.39%
2023-04-28 0 17 2.860 2.850 2.860 112,844,646 2.860 2.850 2.860 2.650 3.030 40,423,667 2.7915 -2.39%
2023-03-31 0 23 2.930 2.930 2.950 175,425,526 2.930 2.930 2.950 2.830 3.520 55,567,354 3.1570 -9.85%
2023-02-28 0 20 3.250 3.250 3.260 178,588,251 3.250 3.250 3.260 3.240 3.960 50,102,452 3.5645 -11.68%
2023-01-31 0 18 3.680 3.660 3.680 231,041,715 3.680 3.660 3.680 3.460 4.010 62,363,575 3.7048 4.84%
2022-12-30 0 20 3.510 3.510 3.520 351,741,815 3.510 3.510 3.520 3.110 3.790 101,583,192 3.4626 -3.04%
2022-11-30 0 22 3.620 3.610 3.620 187,321,968 3.620 3.610 3.620 3.220 3.760 53,343,531 3.5116 13.48%
2022-10-31 0 20 3.190 3.180 3.190 215,308,099 3.190 3.180 3.190 3.160 3.960 61,315,417 3.5115 -9.89%
2022-09-30 0 21 3.540 3.520 3.540 194,464,913 3.540 3.520 3.540 3.330 4.610 48,029,007 4.0489 -20.45%
2022-08-31 0 23 4.450 4.450 4.460 396,368,406 4.450 4.450 4.460 3.990 5.200 88,376,697 4.4850 -12.40%
2022-07-29 0 20 5.080 5.080 5.110 325,925,660 5.080 5.080 5.110 4.340 5.470 66,894,234 4.8723 9.25%
2022-06-30 0 21 4.650 4.650 4.670 300,448,839 4.650 4.650 4.670 4.250 4.820 66,000,292 4.5522 3.79%
2022-05-31 0 20 4.480 4.460 4.480 218,438,891 4.480 4.460 4.480 3.840 4.480 52,502,945 4.1605 1.82%
2022-04-29 0 18 4.400 4.350 4.400 258,897,535 4.400 4.350 4.400 3.770 4.970 60,021,640 4.3134 -7.37%
2022-03-31 0 23 4.750 4.750 4.760 277,307,048 4.750 4.750 4.760 4.080 6.150 55,439,412 5.0020 -19.90%
2022-02-28 0 17 5.930 5.910 5.930 158,823,005 5.930 5.910 5.930 5.410 6.140 27,473,552 5.7809 9.61%
2022-01-31 0 21 5.410 5.370 5.410 179,255,095 5.410 5.370 5.410 5.100 5.830 33,008,434 5.4306 -3.74%
2021-12-31 0 22 5.620 5.600 5.620 337,142,788 5.620 5.600 5.620 5.320 6.570 57,458,363 5.8676 -13.00%
2021-11-30 0 22 6.460 6.450 6.460 906,020,748 6.460 6.450 6.460 5.670 7.300 138,444,650 6.5443 6.95%
2021-10-29 0 18 6.040 6.040 6.050 592,415,180 6.040 6.040 6.050 5.520 6.640 98,304,235 6.0263 -7.65%
2021-09-30 0 21 6.540 6.520 6.540 1,356,589,733 6.540 6.520 6.540 5.550 7.790 198,367,462 6.8388 16.37%
2021-08-31 0 22 5.620 5.610 5.620 546,943,201 5.620 5.610 5.620 4.740 5.890 104,640,023 5.2269 16.60%
2021-07-30 0 21 4.820 4.820 4.830 411,580,204 4.820 4.820 4.830 4.350 5.380 84,116,278 4.8930 -2.23%
2021-06-30 0 21 4.930 4.930 4.950 425,305,752 4.930 4.930 4.950 4.760 5.490 82,324,000 5.1662 -3.71%
2021-05-31 0 20 5.120 5.070 5.120 191,815,041 5.120 5.070 5.120 4.980 5.630 36,785,991 5.2144 -8.90%
2021-04-30 0 19 5.620 5.620 5.630 363,081,242 5.620 5.620 5.630 5.510 8.180 58,184,501 6.2402 -28.41%
2021-03-31 0 23 7.850 7.850 7.860 598,790,416 7.850 7.850 7.860 6.620 8.360 80,138,205 7.4720 4.11%
2021-02-26 0 18 7.540 7.540 7.550 300,710,243 7.540 7.540 7.550 7.100 8.350 39,379,078 7.6363 3.29%
2021-01-29 0 20 7.300 7.290 7.300 713,068,996 7.300 7.290 7.300 7.230 9.180 86,434,932 8.2498 -3.95%
2020-12-31 0 22 7.600 7.600 7.640 874,583,895 7.600 7.600 7.640 5.550 7.680 131,945,593 6.6284 36.69%
2020-11-30 0 21 5.560 5.560 5.580 565,871,849 5.560 5.560 5.580 5.400 6.250 96,856,897 5.8423 -3.30%
2020-10-30 0 18 5.750 5.750 5.760 629,547,234 5.750 5.750 5.760 5.490 8.050 101,783,546 6.1852 -5.89%
2020-09-30 0 22 6.110 6.100 6.190 393,449,717 6.110 6.100 6.190 4.970 6.630 66,942,987 5.8774 8.72%
2020-08-31 0 21 5.620 5.600 5.620 552,189,502 5.620 5.600 5.620 4.800 6.360 99,660,014 5.5407 18.82%
2020-07-31 0 22 4.730 4.700 4.730 395,399,248 4.730 4.700 4.730 4.440 5.050 84,329,355 4.6887 5.11%
2020-06-30 0 21 4.500 4.500 4.580 165,223,024 4.500 4.500 4.580 4.200 4.840 36,896,940 4.4780 7.14%
2020-05-29 0 20 4.200 4.200 4.210 99,770,132 4.200 4.200 4.210 4.130 5.051 21,462,356 4.6486 -10.94%
2020-04-29 0 19 4.930 4.890 4.930 130,373,182 4.716 4.678 4.716 4.133 4.716 29,735,872 4.3844 9.56%
2020-03-31 0 22 4.500 4.490 4.500 221,736,965 4.305 4.295 4.305 3.511 5.137 53,857,066 4.1171 -9.09%
2020-02-28 0 20 4.950 4.820 4.960 71,692,310 4.735 4.611 4.745 4.295 5.108 15,095,542 4.7492 5.77%
2020-01-31 0 20 4.680 4.680 4.720 131,386,113 4.477 4.477 4.515 4.477 5.596 24,849,593 5.2873 -15.37%
2019-12-31 0 20 5.530 5.520 5.530 254,100,484 5.290 5.281 5.290 4.276 5.300 54,501,028 4.6623 20.22%
2019-11-29 0 21 4.600 4.560 4.610 131,490,929 4.400 4.362 4.410 4.123 4.955 29,730,461 4.4228 -0.65%
2019-10-31 0 21 4.630 4.620 4.630 118,916,857 4.429 4.420 4.429 4.276 5.127 26,120,653 4.5526 -3.74%
2019-09-30 0 21 4.810 4.590 4.810 163,378,044 4.601 4.391 4.601 3.980 5.194 36,220,709 4.5106 12.38%
2019-08-30 0 22 4.280 4.280 4.300 143,563,492 4.094 4.094 4.113 3.865 5.003 33,788,992 4.2488 -15.25%
2019-07-31 0 22 5.050 5.040 5.060 200,740,099 4.831 4.821 4.840 4.487 5.223 41,474,133 4.8401 -0.98%
2019-06-28 0 19 5.100 5.070 5.100 149,472,849 4.879 4.850 4.879 4.228 5.070 32,167,332 4.6467 -3.77%
2019-05-31 0 21 5.300 5.300 5.310 135,032,119 5.070 5.070 5.080 4.505 5.739 26,727,872 5.0521 -9.13%
2019-04-30 0 19 5.920 5.910 5.950 138,398,895 5.579 5.570 5.608 5.325 6.569 23,939,225 5.7813 -12.94%
2019-03-29 0 21 6.800 6.790 6.800 369,078,888 6.409 6.399 6.409 5.542 7.521 58,650,920 6.2928 -11.92%
2019-02-28 0 17 7.720 7.720 7.770 194,859,813 7.276 7.276 7.323 6.786 7.737 26,921,017 7.2382 -4.46%
2019-01-31 0 22 8.080 8.080 8.090 501,817,763 7.615 7.615 7.624 4.854 7.813 80,105,591 6.2645 7.73%
2018-12-31 0 19 7.500 7.500 8.220 553,495,090 7.068 7.068 7.747 4.872 8.765 85,176,491 6.4982 -18.48%
2018-11-30 0 22 9.200 9.150 9.200 393,972,341 8.670 8.623 8.670 6.503 8.670 51,127,022 7.7058 25.85%
2018-10-31 2 21 - - - 488,519,586 6.889 - - 6.757 8.284 66,594,285 7.3358 -18.78%
2018-09-28 0 19 9.000 9.000 9.200 767,828,671 8.482 8.482 8.670 7.540 8.944 91,364,329 8.4040 3.09%
2018-08-31 0 23 8.730 8.730 8.990 431,228,887 8.228 8.228 8.473 8.096 9.132 50,075,426 8.6116 -10.64%
2018-07-31 0 21 9.770 9.770 9.780 244,368,507 9.208 9.208 9.217 8.246 11.50 25,470,710 9.5941 -19.26%
2018-06-29 0 20 12.10 12.08 12.10 429,661,426 11.40 11.38 11.40 9.783 11.48 40,406,132 10.634 5.22%
2018-05-31 0 21 11.50 11.46 11.50 705,420,928 10.84 10.80 10.84 10.24 11.50 65,585,359 10.756 1.92%
2018-04-30 1 19 11.46 11.44 11.46 489,178,803 10.63 10.62 10.63 9.446 11.25 47,284,285 10.345 -7.13%
2018-03-29 0 21 12.34 12.34 12.50 836,363,831 11.45 11.45 11.60 9.892 12.79 75,933,870 11.014 -8.59%
2018-02-28 0 18 13.50 13.48 13.50 1,033,567,970 12.53 12.51 12.53 10.49 12.79 87,022,911 11.877 -2.17%
2018-01-31 1 22 13.80 13.80 13.82 2,215,284,766 12.81 12.81 12.82 10.06 12.82 188,564,198 11.748 2.22%
2017-12-29 0 19 13.50 13.38 13.50 2,206,552,809 12.53 12.42 12.53 8.259 12.53 208,257,680 10.595 43.01%
2017-11-30 0 22 9.440 9.410 9.440 1,047,908,469 8.760 8.732 8.760 7.869 9.103 123,876,353 8.4593 11.06%
2017-10-31 0 20 8.500 8.500 8.520 546,069,724 7.888 7.888 7.906 7.739 9.261 66,021,434 8.2711 -15.17%
2017-09-29 0 21 10.02 10.02 10.10 1,572,141,468 9.298 9.298 9.372 7.257 9.298 203,652,114 7.7197 24.16%
2017-08-31 0 22 8.070 8.010 8.070 469,589,968 7.489 7.433 7.489 7.359 7.943 61,646,421 7.6175 -4.38%
2017-07-31 0 21 8.440 8.440 8.470 544,537,282 7.832 7.832 7.860 7.535 8.277 68,824,503 7.9120 -1.29%
2017-06-30 0 22 8.550 8.550 8.610 823,517,791 7.934 7.934 7.990 7.331 8.352 108,132,760 7.6158 7.28%
2017-05-31 0 20 7.970 7.960 7.980 1,356,911,081 7.396 7.386 7.405 6.823 7.516 190,301,283 7.1303 8.54%
2017-04-28 0 17 7.560 7.560 7.590 895,944,084 6.814 6.814 6.841 6.408 7.977 125,453,619 7.1416 -13.99%
2017-03-31 0 23 8.790 8.790 8.800 1,250,398,583 7.922 7.922 7.931 7.724 8.607 154,322,576 8.1025 -7.08%
2017-02-28 0 20 9.460 9.460 9.470 725,767,700 8.526 8.526 8.535 8.193 8.779 85,250,629 8.5133 -2.37%
2017-01-27 0 19 9.690 9.680 9.690 816,149,346 8.734 8.725 8.734 8.112 8.824 97,430,657 8.3767 7.07%
2016-12-30 0 20 9.050 9.040 9.050 1,386,647,947 8.157 8.148 8.157 6.489 9.211 176,566,469 7.8534 -12.81%
2016-11-30 0 22 10.38 10.08 10.22 2,440,654,069 9.355 9.085 9.211 7.174 9.464 306,550,239 7.9617 28.94%
2016-10-31 0 19 8.050 8.030 8.050 989,260,606 7.255 7.237 7.255 6.958 7.616 135,664,179 7.2920 2.68%
2016-09-30 4 21 7.840 7.850 7.890 2,577,705,966 7.066 7.075 7.111 5.768 8.472 377,283,932 6.8323 9.80%
2016-08-31 0 22 7.140 7.120 7.150 1,511,460,214 6.435 6.417 6.444 5.372 6.724 248,606,088 6.0797 19.00%
2016-07-29 0 20 6.000 6.030 6.050 999,322,621 5.408 5.435 5.453 5.200 6.084 177,688,952 5.6240 -3.38%
2016-06-30 0 21 6.210 6.200 6.210 1,038,527,997 5.597 5.588 5.597 4.583 5.813 201,492,946 5.1542 8.60%
2016-05-31 0 21 5.960 5.950 5.960 730,588,794 5.154 5.145 5.154 4.730 5.379 143,435,334 5.0935 -1.16%
2016-04-29 0 20 6.030 5.990 6.030 656,830,326 5.214 5.180 5.214 5.076 5.923 118,092,930 5.5620 -6.66%
2016-03-31 0 21 6.460 6.470 6.490 1,121,392,387 5.586 5.595 5.612 4.410 5.647 217,191,701 5.1631 25.93%
2016-02-29 0 18 5.130 5.120 5.140 467,605,390 4.436 4.427 4.445 3.995 5.188 105,820,869 4.4188 -13.78%
2016-01-29 0 20 5.950 5.910 5.960 751,548,953 5.145 5.111 5.154 4.687 5.344 153,017,269 4.9115 -4.65%
2015-12-31 0 22 6.240 6.220 6.240 676,303,989 5.396 5.379 5.396 4.687 5.906 129,993,596 5.2026 -4.44%
2015-11-30 0 21 6.530 6.520 6.540 1,201,169,435 5.647 5.638 5.655 5.249 6.001 211,132,501 5.6892 -6.45%
2015-10-30 0 20 6.980 6.950 6.990 1,605,120,757 6.036 6.010 6.045 6.001 7.247 238,102,288 6.7413 -7.18%
2015-09-30 0 20 7.520 7.510 7.550 1,554,434,595 6.503 6.494 6.529 4.488 6.537 266,595,880 5.8307 41.09%
2015-08-31 0 21 5.330 5.310 5.350 765,524,623 4.609 4.592 4.626 4.185 5.785 157,098,973 4.8729 -14.99%
2015-07-31 0 22 6.270 6.260 6.320 1,154,880,544 5.422 5.413 5.465 4.064 6.114 214,410,427 5.3863 -6.84%
2015-06-30 0 22 6.730 6.690 6.740 1,001,076,709 5.820 5.785 5.828 5.361 6.953 163,293,867 6.1305 -13.72%
2015-05-29 0 19 7.800 7.780 7.870 1,212,948,901 6.745 6.728 6.805 5.949 7.255 183,467,612 6.6112 11.11%
2015-04-30 0 19 7.020 6.990 7.020 1,991,760,793 6.070 6.045 6.070 4.592 6.503 345,103,502 5.7715 30.97%
2015-03-31 0 22 5.360 5.350 5.390 765,428,171 4.635 4.626 4.661 3.943 4.929 175,943,952 4.3504 5.10%
2015-02-27 0 18 5.100 5.090 5.100 304,888,455 4.410 4.402 4.410 4.306 4.972 66,597,009 4.5781 -7.10%
2015-01-30 0 21 5.490 5.480 5.500 566,749,095 4.747 4.739 4.756 4.064 5.015 124,975,366 4.5349 13.66%
2014-12-31 0 21 4.830 4.820 4.840 456,901,050 4.177 4.168 4.185 3.883 4.557 110,172,113 4.1472 -8.35%
2014-11-28 0 20 5.270 5.240 5.270 533,476,241 4.557 4.531 4.557 4.514 5.534 104,397,648 5.1100 -13.75%
2014-10-31 0 21 6.110 6.100 6.110 578,656,600 5.284 5.275 5.284 4.773 5.759 111,228,712 5.2024 -3.17%
2014-09-30 0 21 6.310 6.310 6.320 1,348,019,859 5.457 5.457 5.465 5.318 6.572 225,376,444 5.9812 -6.24%
2014-08-29 0 21 6.730 6.720 6.730 746,088,498 5.820 5.811 5.820 5.015 5.828 136,737,639 5.4564 10.33%
2014-07-31 0 22 6.100 6.070 6.100 577,063,763 5.275 5.249 5.275 4.410 5.457 115,777,106 4.9843 18.22%
2014-06-30 0 20 5.160 5.160 5.210 357,960,386 4.462 4.462 4.505 4.445 5.076 75,454,427 4.7441 -1.90%
2014-05-30 0 20 5.260 5.250 5.260 319,891,301 4.549 4.540 4.549 4.125 4.860 71,609,484 4.4672 -2.59%
2014-04-30 0 20 5.400 5.380 5.400 659,800,538 4.670 4.652 4.670 4.514 5.292 132,790,374 4.9687 -6.74%
2014-03-31 0 21 5.790 5.770 5.810 1,499,246,896 5.007 4.990 5.024 4.566 5.837 284,324,176 5.2730 0.52%
2014-02-28 0 19 5.760 5.740 5.750 839,139,349 4.981 4.964 4.972 3.900 5.171 183,606,016 4.5703 22.81%
2014-01-30 0 21 4.690 4.670 4.700 1,168,858,674 4.056 4.038 4.064 3.615 4.600 280,645,309 4.1649 11.40%
2013-12-31 0 20 4.210 4.200 4.210 458,732,670 3.641 3.632 3.641 3.329 3.701 130,749,317 3.5085 8.23%
2013-11-29 0 21 3.890 3.890 3.900 382,291,974 3.364 3.364 3.372 3.200 3.632 111,526,748 3.4278 -6.49%
2013-10-31 0 21 4.160 4.160 4.180 838,365,522 3.597 3.597 3.615 2.845 3.658 248,324,650 3.3761 26.06%
2013-09-30 0 20 3.300 3.290 3.300 300,746,764 2.854 2.845 2.854 2.767 3.156 101,617,244 2.9596 0.00%
2013-08-30 0 21 3.300 3.260 3.310 325,454,776 2.854 2.819 2.862 2.724 3.113 113,280,642 2.8730 -5.71%
2013-07-31 0 22 3.500 3.480 3.500 327,942,198 3.027 3.009 3.027 2.724 3.243 110,201,635 2.9758 -0.85%
2013-06-28 0 19 3.530 3.530 3.540 636,528,333 3.053 3.053 3.061 2.793 3.537 193,463,661 3.2902 -11.75%
2013-05-31 0 21 4.000 3.990 4.040 1,434,989,352 3.459 3.450 3.494 3.122 3.943 399,612,471 3.5910 6.67%
2013-04-30 0 20 3.750 3.730 3.740 761,337,799 3.243 3.225 3.234 2.810 3.355 246,053,561 3.0942 2.74%
2013-03-28 0 20 3.650 3.640 3.650 1,604,442,343 3.156 3.148 3.156 2.966 3.718 479,985,791 3.3427 -6.17%
2013-02-28 0 17 3.890 3.870 3.900 1,646,661,116 3.364 3.347 3.372 2.637 3.511 520,173,954 3.1656 25.48%
2013-01-31 0 22 3.100 3.090 3.100 2,245,672,708 2.681 2.672 2.681 2.620 3.857 715,449,953 3.1388 2.65%
2012-12-31 0 19 3.020 3.010 3.020 824,951,637 2.612 2.603 2.612 2.179 2.733 331,584,170 2.4879 17.05%
2012-11-30 0 22 2.580 2.580 2.590 607,902,733 2.231 2.231 2.240 2.075 2.482 263,707,663 2.3052 -3.37%
2012-10-31 0 20 2.670 2.650 2.660 714,639,017 2.309 2.292 2.300 1.963 2.560 311,101,562 2.2971 17.11%
2012-09-28 0 20 2.280 2.270 2.290 254,388,916 1.972 1.963 1.980 1.920 2.136 125,589,503 2.0256 -4.20%
2012-08-31 0 23 2.380 2.350 2.380 233,976,856 2.058 2.032 2.058 1.807 2.361 109,320,135 2.1403 13.88%
2012-07-31 0 21 2.090 2.090 2.100 335,861,365 1.807 1.807 1.816 1.790 2.274 163,456,727 2.0547 -12.92%
2012-06-29 0 21 2.400 2.390 2.400 270,554,190 2.075 2.067 2.075 2.023 2.767 113,808,263 2.3773 -25.00%
2012-05-31 0 22 3.200 3.170 3.200 306,432,226 2.767 2.741 2.767 2.672 3.329 103,970,422 2.9473 -14.89%
2012-04-30 0 18 3.760 3.760 3.780 411,567,281 3.251 3.251 3.269 3.113 3.563 125,574,435 3.2775 -9.40%
2012-03-30 0 22 4.150 4.150 4.180 575,544,528 3.589 3.589 3.615 3.528 4.479 145,752,552 3.9488 -19.26%
2012-02-29 0 21 5.140 5.130 5.150 1,673,264,432 4.445 4.436 4.453 3.554 4.868 384,542,296 4.3513 25.06%
2012-01-31 0 18 4.110 4.100 4.110 845,153,192 3.554 3.545 3.554 2.862 3.848 245,869,320 3.4374 20.88%
2011-12-30 0 20 3.400 3.400 3.410 528,229,143 2.940 2.940 2.949 2.810 3.459 170,554,971 3.0971 -8.36%
2011-11-30 0 22 3.710 3.710 3.740 1,459,179,087 3.208 3.208 3.234 2.983 4.670 401,950,517 3.6302 -25.20%
2011-10-31 0 20 4.960 4.970 4.990 820,208,018 4.289 4.298 4.315 2.750 4.609 226,303,186 3.6244 37.78%
2011-09-30 0 20 3.600 3.580 3.650 625,709,329 3.113 3.096 3.156 3.070 4.540 166,050,296 3.7682 -21.23%
2011-08-31 0 23 4.570 4.560 4.570 819,755,217 3.952 3.943 3.952 3.286 5.344 205,314,745 3.9927 -24.84%
2011-07-29 0 20 6.080 6.070 6.080 882,026,373 5.258 5.249 5.258 5.015 7.783 142,933,100 6.1709 -29.30%
2011-06-30 0 21 8.600 8.550 8.630 1,487,158,635 7.437 7.394 7.463 6.788 8.395 199,694,884 7.4472 -8.22%
2011-05-31 0 20 9.690 9.660 9.670 1,194,248,521 8.103 8.078 8.086 7.952 9.031 140,668,739 8.4898 -5.74%
2011-04-29 0 18 10.28 10.28 10.36 2,218,688,168 8.596 8.596 8.663 8.563 10.62 230,628,897 9.6202 -17.50%
2011-03-31 0 23 12.46 12.44 12.54 3,431,003,162 10.42 10.40 10.49 8.947 11.00 340,226,231 10.084 14.94%
2011-02-28 0 18 10.84 10.76 10.84 1,066,302,839 9.064 8.998 9.064 8.797 10.29 111,736,291 9.5430 -9.97%
2011-01-31 0 21 12.04 11.92 12.04 1,680,044,699 10.07 9.968 10.07 9.834 11.17 161,081,382 10.430 0.00%
2010-12-31 0 22 12.04 12.08 12.10 3,382,815,299 10.07 10.10 10.12 9.466 12.16 311,784,471 10.850 -15.09%
2010-11-30 0 22 14.18 14.20 14.22 4,071,252,693 11.86 11.87 11.89 11.82 13.81 313,194,239 12.999 -10.48%
2010-10-29 0 20 15.84 15.84 15.92 4,915,881,456 13.25 13.25 13.31 13.01 14.87 348,075,595 14.123 -5.94%
2010-09-30 0 21 16.84 16.84 16.88 8,377,754,347 14.08 14.08 14.12 13.80 15.69 574,686,315 14.578 -2.88%
2010-08-31 0 22 17.34 17.24 17.36 1,829,109,029 14.50 14.42 14.52 13.56 15.45 126,908,613 14.413 -2.36%
2010-07-30 0 21 17.76 17.74 17.76 2,541,702,129 14.85 14.83 14.85 12.71 15.14 184,061,211 13.809 7.25%
2010-06-30 0 21 16.56 16.58 16.60 2,473,695,434 13.85 13.86 13.88 13.56 15.72 172,436,234 14.346 -7.55%
2010-05-31 0 20 18.24 18.20 18.24 2,779,198,795 14.98 14.95 14.98 13.16 15.77 190,881,832 14.560 -2.25%
2010-04-30 0 19 18.66 18.64 18.70 2,730,002,306 15.32 15.31 15.36 13.16 15.85 189,692,550 14.392 8.74%
2010-03-31 0 23 17.16 17.16 17.22 2,082,984,086 14.09 14.09 14.14 12.32 14.62 152,459,349 13.663 15.17%
2010-02-26 0 18 14.90 14.90 14.92 2,013,720,079 12.24 12.24 12.25 11.92 13.45 156,611,755 12.858 -4.24%
2010-01-29 0 20 15.56 15.54 15.56 2,126,466,374 12.78 12.76 12.78 12.40 16.59 146,714,001 14.494 -17.93%
2009-12-31 0 22 18.96 18.90 19.00 1,764,071,280 15.57 15.52 15.60 14.54 15.98 114,475,891 15.410 3.61%
2009-11-30 0 21 18.30 18.30 18.36 3,122,819,397 15.03 15.03 15.08 12.40 16.01 216,244,978 14.441 15.82%
2009-10-30 0 20 15.80 15.74 15.80 2,149,045,001 12.97 12.93 12.97 12.37 14.35 160,285,128 13.408 -0.63%
2009-09-30 0 22 15.90 15.90 15.92 2,561,523,092 13.06 13.06 13.07 12.40 15.42 186,320,003 13.748 -4.90%
2009-08-31 0 21 16.72 16.70 16.72 1,996,064,006 13.73 13.71 13.73 13.11 16.39 134,331,643 14.859 -13.90%
2009-07-31 0 22 19.42 19.40 19.42 3,441,594,320 15.95 15.93 15.95 12.70 17.25 232,512,390 14.802 25.78%
2009-06-30 0 22 15.44 15.44 15.46 2,482,306,519 12.68 12.68 12.70 11.58 13.74 194,189,537 12.783 -3.76%
2009-05-29 0 19 16.30 15.98 16.10 4,583,773,501 13.18 12.92 13.01 10.54 13.34 402,111,818 11.399 16.43%
2009-04-30 0 20 14.00 13.82 14.00 1,949,626,559 11.32 11.17 11.32 8.940 11.36 194,266,578 10.036 26.13%
2009-03-31 0 22 11.10 11.06 11.10 984,431,963 8.972 8.940 8.972 7.032 9.053 124,870,133 7.8836 9.68%
2009-02-27 0 20 10.12 10.12 10.14 1,072,278,524 8.180 8.180 8.196 7.331 9.134 132,499,406 8.0927 9.41%
2009-01-30 0 18 9.250 9.250 9.270 524,532,098 7.477 7.477 7.493 6.628 7.962 72,201,413 7.2648 -1.39%
2008-12-31 0 21 9.380 9.350 9.380 1,218,572,542 7.582 7.558 7.582 4.939 8.406 187,119,947 6.5123 53.77%
2008-11-28 0 20 6.100 6.100 6.150 1,421,032,701 4.931 4.931 4.971 3.920 5.424 301,638,778 4.7110 1.67%
2008-10-31 5 21 6.000 5.950 6.000 1,590,098,215 4.850 4.809 4.850 3.589 11.79 242,759,751 6.5501 -57.14%
2008-09-30 0 21 14.00 14.00 14.10 1,488,251,963 11.32 11.32 11.40 9.570 13.01 130,394,993 11.413 -8.62%
2008-08-29 0 19 15.32 15.32 15.44 924,194,631 12.38 12.38 12.48 11.41 12.53 76,136,203 12.139 3.51%
2008-07-31 0 22 14.80 14.78 14.80 1,439,841,759 11.96 11.95 11.96 10.36 13.09 125,560,945 11.467 -7.50%
2008-06-30 0 20 16.00 16.00 16.02 1,769,807,204 12.93 12.93 12.95 10.18 12.93 154,913,715 11.424 17.47%
2008-05-30 0 20 13.70 13.70 13.90 1,235,814,285 11.01 11.01 11.17 10.77 11.89 108,897,571 11.348 0.00%
2008-04-30 2 21 13.70 13.70 13.80 1,347,678,849 11.01 11.01 11.09 7.232 12.47 127,751,128 10.549 20.81%
2008-03-31 0 19 11.34 11.26 11.34 1,571,004,302 9.113 9.049 9.113 7.634 11.41 170,606,258 9.2084 -20.59%
2008-02-29 0 19 14.28 14.40 14.46 1,028,459,604 11.48 11.57 11.62 10.37 13.10 87,513,350 11.752 2.00%
2008-01-31 0 22 14.00 13.90 14.02 3,365,035,065 11.25 11.17 11.27 9.322 16.55 254,684,730 13.213 -32.69%
2007-12-31 0 19 20.80 20.80 21.00 1,549,737,527 16.71 16.71 16.88 13.47 19.93 96,826,399 16.005 4.52%
2007-11-30 0 22 19.90 19.96 19.98 1,846,352,376 15.99 16.04 16.06 12.31 17.76 123,530,641 14.947 5.96%
2007-10-31 0 21 18.78 18.78 18.80 2,264,418,639 15.09 15.09 15.11 11.33 17.12 164,088,371 13.800 33.57%
2007-09-28 0 19 14.06 14.06 14.08 1,726,128,944 11.30 11.30 11.31 9.241 11.75 160,259,157 10.771 10.88%
2007-08-31 0 23 12.68 12.62 12.72 1,891,804,037 10.19 10.14 10.22 7.554 11.94 188,561,566 10.033 -14.78%
2007-07-31 0 20 14.88 14.88 14.90 7,462,900,694 11.96 11.96 11.97 8.679 12.99 684,356,564 10.905

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top